F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　64.50
0
0%		65.60
1.1
1.71%		66.20
0.6
0.91%		67.00
0.8
1.21%		 　67.10
0.1
0.15%		65.50
-1.6
-2.38%		71.50
6
9.16%		76.60
5.1
7.13%		74.80
-1.8
-2.35%		 　75.40
0.6
0.8%		74.10
-1.3
-1.72%		75.80
1.7
2.29%		74.70
-1.1
-1.45%		78.00
3.3
4.42%		 　77.50
-0.5
-0.64%		76.50
-1
-1.29%		75.80
-0.7
-0.92%		74.50
-1.3
-1.72%		74.10
-0.4
-0.54%		 　73.30
-0.8
-1.08%		73.30
0
0%		74.00
0.7
0.95%		72.66
2 月76.00
2
2.7%		74.10
-1.9
-2.5%		 　73.10
-1
-1.35%		69.00
-4.1
-5.61%		74.30
5.3
7.68%		73.50
-0.8
-1.08%		75.00
1.5
2.04%		 　74.00
-1
-1.33%		 　　　　　　　74.20
0.2
0.27%		75.90
1.7
2.29%		76.00
0.1
0.13%		 　77.10
1.1
1.45%		78.00
0.9
1.17%		 76.47
3 月84.30
6.3
8.08%		83.60
-0.7
-0.83%		 　81.40
-2.2
-2.63%		82.60
1.2
1.47%		80.40
-2.2
-2.66%		79.90
-0.5
-0.62%		75.20
-4.7
-5.88%		 　73.30
-1.9
-2.53%		73.70
0.4
0.55%		75.60
1.9
2.58%		76.00
0.4
0.53%		 　　　75.00
-1
-1.32%		74.30
-0.7
-0.93%		73.30
-1
-1.35%		72.30
-1
-1.36%		 　77.00
4.7
6.5%		78.70
1.7
2.21%		78.20
-0.5
-0.64%		86.00
7.8
9.97%		94.60
8.6
10%		102.50
7.9
8.35%		79.38
4 月 94.50
-8
-7.8%		95.50
1
1.06%		 　　　　96.20
0.7
0.73%		88.60
-7.6
-7.9%		95.70
7.1
8.01%		91.80
-3.9
-4.08%		90.00
-1.8
-1.96%		 　90.20
0.2
0.22%		88.30
-1.9
-2.11%		89.60
1.3
1.47%		90.40
0.8
0.89%		89.50
-0.9
-1%		 　86.20
-3.3
-3.69%		81.30
-4.9
-5.68%		81.70
0.4
0.49%		77.40
-4.3
-5.26%		81.60
4.2
5.43%		 　81.20
-0.4
-0.49%		 88.03
5 月　74.60
-6.6
-8.13%		74.50
-0.1
-0.13%		73.50
-1
-1.34%		 　72.90
-0.6
-0.82%		70.30
-2.6
-3.57%		71.40
1.1
1.56%		72.80
1.4
1.96%		70.50
-2.3
-3.16%		 　68.00
-2.5
-3.55%		70.80
2.8
4.12%		69.40
-1.4
-1.98%		68.50
-0.9
-1.3%		68.40
-0.1
-0.15%		 　67.50
-0.9
-1.32%		67.00
-0.5
-0.74%		65.00
-2
-2.99%		66.60
1.6
2.46%		64.60
-2
-3%		 　64.30
-0.3
-0.46%		64.50
0.2
0.31%		64.20
-0.3
-0.47%		66.80
2.6
4.05%		68.8
6 月66.30
-0.5
-0.75%		 　65.90
-0.4
-0.6%		64.70
-1.2
-1.82%		65.10
0.4
0.62%		 64.50
-0.6
-0.92%		 　66.10
1.6
2.48%		65.10
-1
-1.51%		71.60
6.5
9.98%		69.20
-2.4
-3.35%		71.90
2.7
3.9%		 　　69.30
-2.6
-3.62%		68.60
-0.7
-1.01%		65.80
-2.8
-4.08%		63.80
-2
-3.04%		 　61.10
-2.7
-4.23%		59.80
-1.3
-2.13%		59.50
-0.3
-0.5%		58.60
-0.9
-1.51%		58.50
-0.1
-0.17%		 64.73
7 月　60.30
1.8
3.08%		59.10
-1.2
-1.99%		59.70
0.6
1.02%		59.00
-0.7
-1.17%		55.20
-3.8
-6.44%		 　55.70
0.5
0.91%		54.80
-0.9
-1.62%		54.40
-0.4
-0.73%		55.60
1.2
2.21%		55.70
0.1
0.18%		 　57.00
1.3
2.33%		55.40
-1.6
-2.81%		55.20
-0.2
-0.36%		55.10
-0.1
-0.18%		54.20
-0.9
-1.63%		 　51.00
-3.2
-5.9%		53.10
2.1
4.12%		55.20
2.1
3.95%		55.00
-0.2
-0.36%		55.10
0.1
0.18%		 　55.40
0.3
0.54%		55.30
-0.1
-0.18%		55.6
8 月54.20
-1.1
-1.99%		54.00
-0.2
-0.37%		54.40
0.4
0.74%		 　53.80
-0.6
-1.1%		54.40
0.6
1.12%		56.90
2.5
4.6%		55.40
-1.5
-2.64%		55.40
0
0%		 　53.60
-1.8
-3.25%		56.60
3
5.6%		55.70
-0.9
-1.59%		56.60
0.9
1.62%		55.30
-1.3
-2.3%		 　54.00
-1.3
-2.35%		54.50
0.5
0.93%		53.80
-0.7
-1.28%		55.00
1.2
2.23%		56.50
1.5
2.73%		 　57.90
1.4
2.48%		56.30
-1.6
-2.76%		57.10
0.8
1.42%		56.50
-0.6
-1.05%		57.20
0.7
1.24%		55.35
9 月 　54.30
-2.9
-5.07%		54.30
0
0%		54.70
0.4
0.74%		54.00
-0.7
-1.28%		51.70
-2.3
-4.26%		 　51.00
-0.7
-1.35%		49.00
-2
-3.92%		48.70
-0.3
-0.61%		49.00
0.3
0.62%		49.55
0.55
1.12%		 　48.80
-0.75
-1.51%		49.05
0.25
0.51%		49.75
0.7
1.43%		48.85
-0.9
-1.81%		49.30
0.45
0.92%		 　　54.20
4.9
9.94%		56.50
2.3
4.24%		55.00
-1.5
-2.65%		53.60
-1.4
-2.55%		 52.3
10 月56.70
3.1
5.78%		56.20
-0.5
-0.88%		55.50
-0.7
-1.25%		55.20
-0.3
-0.54%		52.10
-3.1
-5.62%		 　50.70
-1.4
-2.69%		49.35
-1.35
-2.66%		 44.45
-4.9
-9.93%		43.55
-0.9
-2.02%		 　44.20
0.65
1.49%		44.25
0.05
0.11%		44.50
0.25
0.56%		44.60
0.1
0.22%		43.90
-0.7
-1.57%		 　45.15
1.25
2.85%		44.10
-1.05
-2.33%		44.95
0.85
1.93%		42.40
-2.55
-5.67%		41.15
-1.25
-2.95%		 　40.05
-1.1
-2.67%		40.00
-0.05
-0.12%		41.70
1.7
4.25%		46.27
11 月42.60
0.9
2.16%		44.65
2.05
4.81%		 　45.60
0.95
2.13%		43.80
-1.8
-3.95%		45.00
1.2
2.74%		44.00
-1
-2.22%		44.20
0.2
0.45%		 　43.90
-0.3
-0.68%		43.10
-0.8
-1.82%		44.70
1.6
3.71%		 43.25
-1.45
-3.24%		 　45.25
2
4.62%		46.50
1.25
2.76%		45.50
-1
-2.15%		45.40
-0.1
-0.22%		45.40
0
0%		 　45.05
-0.35
-0.77%		46.35
1.3
2.89%		46.95
0.6
1.29%		48.35
1.4
2.98%		47.00
-1.35
-2.79%		 45.14
12 月　　49.25
2.25
4.79%		49.65
0.4
0.81%		49.55
-0.1
-0.2%		47.25
-2.3
-4.64%		49.20
1.95
4.13%		 　48.90
-0.3
-0.61%		51.30
2.4
4.91%		52.00
0.7
1.36%		52.10
0.1
0.19%		52.90
0.8
1.54%		 　53.60
0.7
1.32%		51.80
-1.8
-3.36%		51.50
-0.3
-0.58%		50.00
-1.5
-2.91%		55.00
5
10%		57.60
2.6
4.73%		 54.20
-3.4
-5.9%		51.70
-2.5
-4.61%		49.60
-2.1
-4.06%		50.10
0.5
1.01%		50.10
0
0%		　　　51.42

說明:最高漲幅:10%最低跌幅:-9.93% 最高價:102.50最低價:40.00平均價:62.51,灰色底表示週末,漲133天(246.05)元,跌166天(-258.7)元,平盤6天
10%=6,9%=1,8%=8,7%=3,6%=5,5%=9,4%=10,3%=12,2%=22,1%=42,0%=21,-0%=2,-1%=5,-2%=5,-3%=10,-4%=15,-5%=16,-6%=28,-7%=29,-8%=56,

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 1589 158000 116 10147400 63.80 64.50 63.80 64.50 0.70 0% 64.40 1 64.50 21 13.75
2018-01-03 1589 430320 269 28131223 64.60 65.80 64.60 65.60 1.10 1.71% 65.40 6 65.60 6 13.99
2018-01-04 1589 350000 233 23191100 65.90 66.60 65.80 66.20 0.60 0.91% 66.20 9 66.30 2 14.12
2018-01-05 1589 614250 353 41310875 66.60 67.70 66.60 67.00 0.80 1.21% 67.00 22 67.40 4 14.29
2018-01-08 1589 405420 253 27238656 67.80 67.80 66.80 67.10 0.10 0.15% 67.00 37 67.20 3 14.31
2018-01-09 1589 379108 208 25021536 66.80 67.00 65.20 65.50 1.60 -2.38% 65.50 3 65.60 1 13.97
2018-01-10 1589 3370570 2226 238025453 67.60 71.80 67.10 71.50 6.00 9.16% 71.40 4 71.50 36 15.25
2018-01-11 1589 6235700 4333 468137615 72.60 76.80 72.30 76.60 5.10 7.13% 76.00 2 76.60 28 16.33
2018-01-12 1589 2376259 1582 177178652 76.30 76.40 73.50 74.80 1.80 -2.35% 74.70 1 74.80 1 15.95
2018-01-15 1589 1718745 1193 127354898 74.80 75.80 72.70 75.40 0.60 0.8% 75.30 6 75.40 2 16.08
2018-01-16 1589 2267335 1583 173419796 75.50 78.70 74.10 74.10 1.30 -1.72% 74.10 8 74.40 1 15.80
2018-01-17 1589 1959685 1345 146131021 74.00 76.60 72.40 75.80 1.70 2.29% 75.80 1 75.90 2 16.16
2018-01-18 1589 1260500 935 94765900 75.80 76.20 74.50 74.70 1.10 -1.45% 74.70 10 74.90 2 15.93
2018-01-19 1589 6107882 4348 476808596 76.00 79.50 75.40 78.00 3.30 4.42% 78.00 8 78.10 9 16.63
2018-01-22 1589 1529429 1019 118319876 78.30 78.40 76.10 77.50 0.50 -0.64% 77.50 4 77.60 3 16.52
2018-01-23 1589 1132329 747 87547962 78.00 78.40 76.50 76.50 1.00 -1.29% 76.50 46 76.60 4 16.31
2018-01-24 1589 1027040 834 77609040 76.90 77.00 74.90 75.80 0.70 -0.92% 75.70 8 75.80 1 16.16
2018-01-25 1589 953134 504 71631652 76.70 76.70 74.50 74.50 1.30 -1.72% 74.50 24 74.60 1 15.88
2018-01-26 1589 753195 521 55640227 75.00 75.00 73.10 74.10 0.40 -0.54% 74.10 5 74.30 3 15.80
2018-01-29 1589 842240 554 61712439 73.50 74.90 72.80 73.30 0.80 -1.08% 73.20 102 73.40 1 15.63
2018-01-30 1589 693100 435 50993649 73.30 74.80 72.70 73.30 0.00 0% 73.30 50 73.40 1 15.63
2018-01-31 1589 637000 456 46757400 73.40 74.00 72.50 74.00 0.70 0.95% 74.00 24 74.10 1 15.78
2018-02-01 1589 1425300 942 107609649 74.00 77.30 73.50 76.00 2.00 2.7% 76.00 110 76.10 3 16.20
2018-02-02 1589 892139 589 67298842 75.60 77.20 74.10 74.10 1.90 -2.5% 74.10 7 74.20 2 15.80
2018-02-05 1589 490150 357 35696800 72.40 73.50 72.40 73.10 1.00 -1.35% 73.00 1 73.20 3 15.59
2018-02-06 1589 1340300 898 92793458 71.80 72.30 66.80 69.00 4.10 -5.61% 69.00 15 69.20 42 14.71
2018-02-07 1589 1677012 1225 122441094 71.10 74.80 71.10 74.30 5.30 7.68% 74.10 2 74.30 6 15.84
2018-02-08 1589 469400 375 34532539 74.10 74.80 73.00 73.50 0.80 -1.08% 73.50 45 73.60 3 15.67
2018-02-09 1589 952747 700 70320825 70.00 75.50 70.00 75.00 1.50 2.04% 75.00 32 75.10 3 15.99
2018-02-12 1589 1084700 782 81657359 75.00 77.00 74.00 74.00 1.00 -1.33% 74.00 22 74.10 1 15.78
2018-02-21 1589 919361 534 68222377 75.00 75.10 73.60 74.20 0.20 0.27% 74.20 13 74.30 4 15.82
2018-02-22 1589 1315141 901 99445701 73.70 76.80 73.60 75.90 1.70 2.29% 75.90 17 76.00 49 16.18
2018-02-23 1589 1560100 1172 119299530 76.40 77.60 75.10 76.00 0.10 0.13% 75.90 20 76.20 2 16.20
2018-02-26 1589 1268845 909 96928047 76.80 77.20 75.50 77.10 1.10 1.45% 77.10 15 77.20 11 16.44
2018-02-27 1589 3837873 2521 304082402 77.10 80.90 76.80 78.00 0.90 1.17% 78.00 1 78.10 2 16.63
2018-03-01 1589 5129611 3392 418517126 77.60 84.50 77.20 84.30 6.30 8.08% 84.20 14 84.30 20 17.97
2018-03-02 1589 2731501 1982 227121835 84.00 85.00 81.50 83.60 0.70 -0.83% 83.50 13 83.60 20 17.83
2018-03-05 1589 1748299 1168 144364787 83.60 84.30 81.00 81.40 2.20 -2.63% 81.40 15 81.50 10 17.36
2018-03-06 1589 1563202 1157 127721666 82.00 83.30 79.50 82.60 1.20 1.47% 82.60 2 83.00 17 17.61
2018-03-07 1589 1008680 735 82123669 82.80 82.90 80.40 80.40 2.20 -2.66% 80.40 4 80.50 1 17.14
2018-03-08 1589 683355 524 54990634 80.40 81.50 79.90 79.90 0.50 -0.62% 79.90 33 80.10 4 17.04
2018-03-09 1589 2587599 1693 196798982 76.00 79.00 75.10 75.20 4.70 -5.88% 75.20 7 75.50 1 16.03
2018-03-12 1589 1372400 919 101719759 74.60 75.00 73.20 73.30 1.90 -2.53% 73.30 5 73.40 1 15.63
2018-03-13 1589 1013100 715 74591300 72.70 74.60 72.70 73.70 0.40 0.55% 73.70 112 74.10 2 15.71
2018-03-14 1589 2041979 1203 153825120 73.30 76.20 73.20 75.60 1.90 2.58% 75.60 51 75.70 13 16.12
2018-03-15 1589 794128 550 59794763 75.20 76.10 74.60 76.00 0.40 0.53% 76.00 87 76.10 12 16.20
2018-03-20 1589 1520402 1028 115547330 74.20 77.80 74.10 75.00 0.10 -1.32% 75.00 3 75.20 1 15.99
2018-03-21 1589 721247 498 53931448 75.30 75.70 74.20 74.30 0.70 -0.93% 74.20 30 74.30 38 15.84
2018-03-22 1589 748100 471 55211949 74.50 74.60 72.90 73.30 1.00 -1.35% 73.20 24 73.30 2 15.63
2018-03-23 1589 687501 520 49327322 71.90 72.90 70.70 72.30 1.00 -1.36% 72.30 85 72.40 4 15.42
2018-03-26 1589 4564865 2935 352420405 72.40 78.70 72.40 77.00 4.70 6.5% 77.00 16 77.10 23 16.42
2018-03-27 1589 6457007 4236 516147848 78.50 82.00 78.30 78.70 1.70 2.21% 78.70 12 78.80 19 16.78
2018-03-28 1589 3609401 2435 287258780 78.50 81.20 77.20 78.20 0.50 -0.64% 78.10 6 78.20 18 34.30
2018-03-29 1589 5293281 3080 443277066 79.50 86.00 79.50 86.00 7.80 9.97% 86.00 3748 0.00 0 37.72
2018-03-30 1589 12175602 6318 1137257643 91.80 94.60 90.50 94.60 8.60 10% 94.60 2621 0.00 0 41.49
2018-03-31 1589 13622867 8030 1376202557 96.60 104.00 96.60 102.50 7.90 8.35% 102.00 106 102.50 27 44.96
2018-04-02 1589 10865766 7476 1064746484 101.00 101.50 94.20 94.50 8.00 -7.8% 94.50 23 94.60 1 41.45
2018-04-03 1589 12031634 8123 1179510364 94.00 100.00 94.00 95.50 1.00 1.06% 95.50 1 95.70 1 41.89
2018-04-09 1589 9843806 6570 974481006 98.30 101.50 96.20 96.20 0.70 0.73% 96.20 38 96.50 7 42.19
2018-04-10 1589 7614006 5058 701511527 98.00 98.10 88.00 88.60 7.60 -7.9% 88.60 21 88.70 5 38.86
2018-04-11 1589 6622040 4505 610876422 90.10 96.00 89.00 95.70 7.10 8.01% 95.60 25 95.70 1 41.97
2018-04-12 1589 3891935 2966 359239523 93.70 94.00 90.80 91.80 3.90 -4.08% 91.80 4 92.00 5 40.26
2018-04-13 1589 2859782 2108 260391555 92.70 93.30 89.70 90.00 1.80 -1.96% 90.00 2 90.30 6 39.47
2018-04-16 1589 3003290 2269 271839356 90.30 92.80 88.60 90.20 0.20 0.22% 90.20 12 90.40 1 39.56
2018-04-17 1589 4081675 3053 367074900 91.40 92.40 88.20 88.30 1.90 -2.11% 88.20 61 88.30 1 38.73
2018-04-18 1589 1991812 1586 178532454 90.00 90.90 88.50 89.60 1.30 1.47% 89.50 152 89.60 11 39.30
2018-04-19 1589 4792430 3390 440844669 91.50 93.80 90.20 90.40 0.80 0.89% 90.30 32 90.60 4 39.65
2018-04-20 1589 5157460 3973 464763469 89.80 93.00 87.00 89.50 0.90 -1% 89.00 2 89.50 12 39.25
2018-04-23 1589 2299850 1772 201644165 89.10 90.30 85.60 86.20 3.30 -3.69% 86.20 49 86.70 10 37.81
2018-04-24 1589 3348574 2260 275426781 86.60 87.30 80.00 81.30 4.90 -5.68% 81.30 2 81.50 2 35.66
2018-04-25 1589 2132297 1560 172426363 78.20 82.50 78.20 81.70 0.40 0.49% 81.70 6 81.90 6 35.83
2018-04-26 1589 4576160 3263 358272515 84.00 84.00 74.30 77.40 4.30 -5.26% 77.30 2 77.40 7 33.95
2018-04-27 1589 2670249 2104 210881941 78.50 81.80 75.70 81.60 4.20 5.43% 81.50 4 81.70 11 35.79
2018-04-30 1589 2611535 1932 214108235 81.60 83.70 79.90 81.20 0.40 -0.49% 81.00 5 81.20 5 35.61
2018-05-02 1589 3279500 2381 246118896 78.00 78.00 73.90 74.60 6.60 -8.13% 74.60 5 74.70 3 32.72
2018-05-03 1589 1440562 1049 106026644 73.50 74.60 72.60 74.50 0.10 -0.13% 74.50 11 74.60 8 32.68
2018-05-04 1589 702153 587 52396150 75.90 76.00 73.50 73.50 1.00 -1.34% 73.50 13 74.00 6 32.24
2018-05-07 1589 776540 603 57179820 74.10 74.80 72.90 72.90 0.60 -0.82% 72.90 9 73.50 4 31.97
2018-05-08 1589 1432510 1014 102846610 73.70 73.80 70.20 70.30 2.60 -3.57% 70.30 20 70.50 5 30.83
2018-05-09 1589 2925141 2310 209286422 69.50 73.60 69.20 71.40 1.10 1.56% 71.40 59 72.00 2 31.32
2018-05-10 1589 960113 799 69282070 72.40 72.90 71.50 72.80 1.40 1.96% 72.60 1 72.80 15 31.93
2018-05-11 1589 1307640 939 94435100 73.00 73.70 70.50 70.50 2.30 -3.16% 70.50 5 70.80 1 30.92
2018-05-14 1589 1688500 1228 113928348 67.80 68.50 66.30 68.00 2.50 -3.55% 67.90 10 68.00 7 29.82
2018-05-15 1589 1683152 1281 120692621 69.80 72.70 69.40 70.80 2.80 4.12% 70.80 20 71.00 4 50.57
2018-05-16 1589 685999 546 48182831 70.80 71.50 69.40 69.40 1.40 -1.98% 69.40 23 69.70 2 49.57
2018-05-17 1589 654500 505 45078650 70.00 70.20 68.10 68.50 0.90 -1.3% 68.50 19 68.90 2 48.93
2018-05-18 1589 302250 266 20847650 69.20 69.80 68.40 68.40 0.10 -0.15% 68.30 4 68.80 1 48.86
2018-05-21 1589 623128 498 42312238 69.00 69.20 67.50 67.50 0.90 -1.32% 67.50 41 67.70 1 48.21
2018-05-22 1589 495449 419 33568791 68.40 68.90 67.00 67.00 0.50 -0.74% 66.90 5 67.00 1 47.86
2018-05-23 1589 1157415 805 76056348 67.00 67.00 65.00 65.00 2.00 -2.99% 65.00 51 65.30 4 46.43
2018-05-24 1589 821200 587 54101319 65.20 66.80 64.20 66.60 1.60 2.46% 66.60 11 66.70 8 47.57
2018-05-25 1589 1026100 753 66919240 66.90 67.20 64.20 64.60 2.00 -3% 64.60 16 65.00 2 46.14
2018-05-28 1589 486990 379 31349254 65.00 65.60 63.70 64.30 0.30 -0.46% 64.30 2 64.50 20 45.93
2018-05-29 1589 979203 746 64157898 64.50 66.90 64.00 64.50 0.20 0.31% 64.50 21 64.60 1 46.07
2018-05-30 1589 699001 531 45011564 64.30 65.30 64.00 64.20 0.30 -0.47% 64.20 10 64.40 1 45.86
2018-05-31 1589 1013812 641 66659540 65.00 66.80 64.50 66.80 2.60 4.05% 65.80 1 66.80 44 47.71
2018-06-01 1589 1013481 795 67231086 66.50 67.70 65.10 66.30 0.50 -0.75% 66.30 12 66.60 5 47.36
2018-06-04 1589 685200 549 45798099 67.00 67.80 65.90 65.90 0.40 -0.6% 65.90 38 66.00 5 47.07
2018-06-05 1589 474302 367 30920032 66.30 66.30 64.50 64.70 1.20 -1.82% 64.70 1 64.80 1 46.21
2018-06-06 1589 397200 314 25938280 65.10 65.80 65.00 65.10 0.40 0.62% 65.00 28 65.10 3 46.50
2018-06-08 1589 497336 417 31919272 64.60 64.80 63.90 64.50 0.20 -0.92% 64.20 2 64.50 5 46.07
2018-06-11 1589 831017 569 54841788 64.80 66.90 64.60 66.10 1.60 2.48% 66.10 18 66.20 1 47.21
2018-06-12 1589 978050 568 64733520 66.20 67.20 65.10 65.10 1.00 -1.51% 65.10 39 65.20 2 46.50
2018-06-13 1589 3919420 2715 274005267 65.30 71.60 65.30 71.60 6.50 9.98% 71.60 8 0.00 0 51.14
2018-06-14 1589 3776201 2714 272155672 73.90 74.20 68.50 69.20 2.40 -3.35% 69.20 18 69.60 1 49.43
2018-06-15 1589 1324986 989 94074892 70.00 72.40 69.20 71.90 2.70 3.9% 71.90 3 72.00 6 51.36
2018-06-19 1589 4369323 3293 317724010 71.30 74.90 69.20 69.30 2.60 -3.62% 69.30 5 69.50 2 49.50
2018-06-20 1589 1055050 754 73044150 70.00 70.50 68.00 68.60 0.70 -1.01% 68.60 11 68.70 1 49.00
2018-06-21 1589 1423200 933 95471220 69.00 69.10 65.70 65.80 2.80 -4.08% 65.80 29 65.90 3 47.00
2018-06-22 1589 1171500 740 76097749 65.70 66.30 63.80 63.80 2.00 -3.04% 63.80 9 63.90 2 45.57
2018-06-25 1589 1561996 1149 96571851 63.90 64.00 60.00 61.10 2.70 -4.23% 61.10 15 61.20 3 43.64
2018-06-26 1589 1267292 819 76129406 61.10 61.10 59.20 59.80 1.30 -2.13% 59.60 11 59.80 4 42.71
2018-06-27 1589 1360300 812 82506940 60.80 61.60 59.50 59.50 0.30 -0.5% 59.50 14 59.60 5 42.50
2018-06-28 1589 627036 457 37103924 59.90 60.00 58.50 58.60 0.90 -1.51% 58.60 19 58.70 5 41.86
2018-06-29 1589 1240720 837 73756219 59.30 60.80 58.50 58.50 0.10 -0.17% 58.50 14 58.70 2 41.79
2018-07-02 1589 829041 655 49809632 59.30 61.20 58.90 60.30 1.80 3.08% 60.20 9 60.30 3 43.07
2018-07-03 1589 778403 640 46126295 60.70 60.70 58.80 59.10 1.20 -1.99% 59.10 28 59.30 6 42.21
2018-07-04 1589 265300 217 15775290 59.10 59.90 59.00 59.70 0.60 1.02% 59.50 5 59.80 8 42.64
2018-07-05 1589 330000 245 19567300 60.00 60.00 59.00 59.00 0.70 -1.17% 59.00 14 59.30 1 42.14
2018-07-06 1589 996369 723 55609847 59.90 59.90 54.30 55.20 3.80 -6.44% 55.20 4 55.30 2 39.43
2018-07-09 1589 399800 329 22241960 55.20 57.20 54.90 55.70 0.50 0.91% 55.60 1 55.80 14 39.79
2018-07-10 1589 294200 220 16131400 54.40 55.30 54.40 54.80 0.00 -1.62% 54.80 8 55.00 31 39.14
2018-07-11 1589 212000 134 11577500 54.70 55.40 54.10 54.40 0.40 -0.73% 54.40 2 54.80 1 38.86
2018-07-12 1589 190000 154 10480900 54.40 55.70 54.40 55.60 1.20 2.21% 55.60 2 55.70 4 39.71
2018-07-13 1589 282140 211 15685640 55.60 56.20 55.10 55.70 0.10 0.18% 55.70 3 56.00 3 39.79
2018-07-16 1589 604100 433 34315720 55.70 57.40 55.70 57.00 1.30 2.33% 56.80 2 57.00 3 40.71
2018-07-17 1589 373012 269 20850984 56.60 56.90 55.40 55.40 1.60 -2.81% 55.40 4 55.70 4 39.57
2018-07-18 1589 218000 169 12103400 55.60 56.00 55.10 55.20 0.20 -0.36% 55.20 5 55.30 1 39.43
2018-07-19 1589 232000 172 12916000 55.40 56.70 55.10 55.10 0.10 -0.18% 55.10 6 55.30 3 39.36
2018-07-20 1589 269450 214 14718650 55.00 55.50 54.20 54.20 0.90 -1.63% 54.20 17 54.30 1 38.71
2018-07-23 1589 905220 592 46792829 54.20 54.40 50.00 51.00 3.20 -5.9% 51.00 4 51.20 2 36.43
2018-07-24 1589 500281 423 26085819 51.00 53.40 50.50 53.10 2.10 4.12% 53.00 1 53.10 5 37.93
2018-07-25 1589 461450 399 25226540 53.00 56.10 53.00 55.20 2.10 3.95% 55.20 3 55.30 1 39.43
2018-07-26 1589 427000 350 23684000 56.60 56.60 54.60 55.00 0.20 -0.36% 55.00 7 55.20 2 39.29
2018-07-27 1589 261040 220 14441220 55.00 56.10 54.50 55.10 0.10 0.18% 55.10 3 55.30 1 39.36
2018-07-30 1589 574029 441 32468424 56.10 57.50 55.40 55.40 0.30 0.54% 55.40 3 55.70 1 39.57
2018-07-31 1589 319000 247 17696600 55.40 56.10 55.00 55.30 0.10 -0.18% 55.30 26 55.60 2 39.50
2018-08-01 1589 198500 182 10930200 56.30 56.30 54.20 54.20 1.10 -1.99% 54.20 15 54.60 2 38.71
2018-08-02 1589 287192 256 15526506 54.50 54.80 53.50 54.00 0.20 -0.37% 53.90 1 54.00 6 38.57
2018-08-03 1589 160040 127 8691488 54.50 55.00 53.80 54.40 0.40 0.74% 54.40 7 54.50 3 38.86
2018-08-06 1589 152175 136 8168090 54.60 54.70 53.30 53.80 0.60 -1.1% 53.50 6 53.90 2 38.43
2018-08-07 1589 145035 121 7838218 53.80 54.80 53.30 54.40 0.60 1.12% 54.30 3 54.60 3 38.86
2018-08-08 1589 577178 422 32365792 53.60 57.00 53.60 56.90 2.50 4.6% 56.70 4 56.90 7 40.64
2018-08-09 1589 587125 403 32668062 57.20 57.50 54.80 55.40 1.50 -2.64% 55.30 9 55.40 1 39.57
2018-08-10 1589 364100 254 20504689 55.40 57.40 55.20 55.40 0.00 0% 55.40 4 55.50 1 39.57
2018-08-13 1589 912300 547 49002180 54.00 55.50 51.50 53.60 1.80 -3.25% 52.70 3 53.60 50 38.29
2018-08-14 1589 557475 389 30838442 52.50 57.00 52.50 56.60 3.00 5.6% 56.60 6 56.70 13 0.00
2018-08-15 1589 738475 540 41639115 56.60 57.20 55.20 55.70 0.90 -1.59% 55.70 1 55.90 2 0.00
2018-08-16 1589 589118 401 32750477 53.80 57.10 53.80 56.60 0.90 1.62% 56.50 13 56.60 6 0.00
2018-08-17 1589 397231 287 22184173 57.00 57.00 55.10 55.30 1.30 -2.3% 55.30 7 55.40 2 0.00
2018-08-20 1589 634300 435 34817850 55.10 56.50 54.00 54.00 1.30 -2.35% 54.00 16 54.30 1 0.00
2018-08-21 1589 480641 375 26062478 54.00 55.20 53.50 54.50 0.50 0.93% 54.00 10 54.50 58 0.00
2018-08-22 1589 367500 279 19928249 54.70 54.80 53.70 53.80 0.70 -1.28% 53.70 9 54.00 2 0.00
2018-08-23 1589 1165251 951 65345729 54.50 57.30 54.50 55.00 1.20 2.23% 55.00 99 55.20 1 0.00
2018-08-24 1589 572625 405 32020710 55.50 56.60 54.90 56.50 1.50 2.73% 56.30 1 56.50 12 0.00
2018-08-27 1589 704116 557 40639503 56.90 58.40 56.80 57.90 1.40 2.48% 57.80 4 57.90 10 0.00
2018-08-28 1589 570000 467 32357700 58.00 58.00 56.30 56.30 1.60 -2.76% 56.30 8 56.40 1 0.00
2018-08-29 1589 390024 321 21991470 56.20 57.10 55.80 57.10 0.80 1.42% 56.90 1 57.10 5 0.00
2018-08-30 1589 341000 303 19381900 57.10 57.40 56.40 56.50 0.60 -1.05% 56.50 15 56.60 1 0.00
2018-08-31 1589 343300 286 19386410 56.50 57.20 55.70 57.20 0.70 1.24% 57.10 1 57.30 2 0.00
2018-09-03 1589 592433 449 32744915 56.40 56.50 54.00 54.30 2.90 -5.07% 54.30 3 54.50 3 0.00
2018-09-04 1589 332000 256 18163300 54.50 55.10 54.30 54.30 0.00 0% 54.30 20 54.40 6 0.00
2018-09-05 1589 345100 275 18881070 54.00 55.60 53.70 54.70 0.40 0.74% 54.60 8 55.00 1 0.00
2018-09-06 1589 219000 158 11926100 54.50 55.00 54.00 54.00 0.70 -1.28% 54.00 3 54.20 6 0.00
2018-09-07 1589 591000 407 31314800 53.60 54.50 51.70 51.70 2.30 -4.26% 51.70 1 51.90 5 0.00
2018-09-10 1589 481276 351 24759876 51.50 52.00 51.00 51.00 0.70 -1.35% 51.00 6 51.20 4 0.00
2018-09-11 1589 690540 517 33884463 50.50 50.70 47.80 49.00 2.00 -3.92% 49.00 50 49.20 2 0.00
2018-09-12 1589 601000 458 29353200 48.50 49.40 48.20 48.70 0.30 -0.61% 48.70 1 49.10 1 0.00
2018-09-13 1589 328000 296 16090100 48.80 49.40 48.50 49.00 0.30 0.62% 49.00 9 49.10 5 0.00
2018-09-14 1589 220000 175 10853350 49.15 49.90 48.50 49.55 0.55 1.12% 49.55 20 49.70 1 0.00
2018-09-17 1589 338004 207 16612567 50.00 50.00 48.75 48.80 0.75 -1.51% 48.75 1 48.80 32 0.00
2018-09-18 1589 349005 281 17259416 48.65 50.20 48.40 49.05 0.25 0.51% 49.05 2 49.10 4 0.00
2018-09-19 1589 378000 303 18914050 49.75 50.70 49.50 49.75 0.70 1.43% 49.75 3 49.80 2 0.00
2018-09-20 1589 401000 325 19720500 49.75 49.80 48.55 48.85 0.90 -1.81% 48.85 3 49.45 3 0.00
2018-09-21 1589 189038 162 9284053 49.00 49.40 48.70 49.30 0.45 0.92% 49.30 11 49.50 8 0.00
2018-09-25 1589 1874329 1087 100543131 49.65 54.20 49.65 54.20 4.90 9.94% 54.20 257 0.00 0 0.00
2018-09-26 1589 3979333 2732 221935913 55.40 57.10 54.50 56.50 2.30 4.24% 56.40 17 56.50 44 0.00
2018-09-27 1589 1406269 1039 77761726 55.50 55.90 54.50 55.00 1.50 -2.65% 54.90 12 55.00 1 0.00
2018-09-28 1589 867098 669 46955329 55.30 55.40 53.50 53.60 1.40 -2.55% 53.60 18 53.70 1 0.00
2018-10-01 1589 3644101 2717 207611047 53.70 58.50 53.70 56.70 3.10 5.78% 56.70 11 56.80 18 0.00
2018-10-02 1589 975628 717 54751593 55.80 56.70 55.30 56.20 0.50 -0.88% 56.00 6 56.20 1 0.00
2018-10-03 1589 2142100 1586 122546720 56.90 58.60 55.50 55.50 0.70 -1.25% 55.50 51 56.00 2 0.00
2018-10-04 1589 549101 429 30536204 55.80 56.40 55.20 55.20 0.30 -0.54% 55.20 2 55.30 1 0.00
2018-10-05 1589 972055 692 51109148 54.70 55.30 51.10 52.10 3.10 -5.62% 52.10 1 52.20 2 0.00
2018-10-08 1589 507000 363 26082100 51.20 53.30 50.60 50.70 1.40 -2.69% 50.70 1 50.80 3 0.00
2018-10-09 1589 655045 540 32804285 50.80 51.30 49.35 49.35 1.35 -2.66% 49.30 20 49.40 1 0.00
2018-10-11 1589 928222 516 41376640 44.45 45.45 44.45 44.45 4.90 -9.93% 0.00 0 44.45 385 0.00
2018-10-12 1589 961000 549 41315150 42.10 44.00 42.10 43.55 0.90 -2.02% 43.50 13 43.60 2 0.00
2018-10-15 1589 289000 225 12684350 43.70 44.90 43.30 44.20 0.65 1.49% 44.20 5 44.25 1 0.00
2018-10-16 1589 394080 313 17770650 44.40 45.95 44.20 44.25 0.05 0.11% 44.25 15 44.30 4 0.00
2018-10-17 1589 342010 266 15320450 45.20 45.25 44.50 44.50 0.25 0.56% 44.45 5 44.50 5 0.00
2018-10-18 1589 171000 146 7632150 44.50 45.00 44.25 44.60 0.10 0.22% 44.60 2 44.65 3 0.00
2018-10-19 1589 291100 177 12688000 44.00 44.20 42.25 43.90 0.70 -1.57% 43.65 6 43.90 2 0.00
2018-10-22 1589 230100 185 10385300 43.30 45.65 43.30 45.15 1.25 2.85% 45.10 1 45.15 1 0.00
2018-10-23 1589 221041 182 9837845 44.25 45.70 43.75 44.10 1.05 -2.33% 44.10 1 44.30 1 0.00
2018-10-24 1589 380188 264 16635141 44.10 44.95 43.00 44.95 0.85 1.93% 43.95 1 44.95 2 0.00
2018-10-25 1589 376200 253 16140749 42.60 43.95 42.40 42.40 2.55 -5.67% 42.35 4 42.40 2 0.00
2018-10-26 1589 386723 252 16233722 42.80 43.85 41.15 41.15 1.25 -2.95% 41.15 3 41.20 1 0.00
2018-10-29 1589 423022 299 17182791 41.30 41.95 40.05 40.05 1.10 -2.67% 40.00 20 40.10 3 0.00
2018-10-30 1589 404278 272 16057870 40.20 40.40 38.30 40.00 0.05 -0.12% 39.80 1 40.05 7 0.00
2018-10-31 1589 272000 194 11164600 40.60 41.75 40.55 41.70 1.70 4.25% 41.35 8 41.75 5 0.00
2018-11-01 1589 250000 188 10620250 41.75 42.85 41.25 42.60 0.90 2.16% 42.55 1 42.60 5 0.00
2018-11-02 1589 654152 528 29167121 43.20 45.60 42.40 44.65 2.05 4.81% 44.65 7 44.75 2 0.00
2018-11-05 1589 537000 344 24507150 44.65 46.20 44.60 45.60 0.95 2.13% 45.60 2 45.70 2 0.00
2018-11-06 1589 440271 307 19791211 46.15 46.20 43.80 43.80 1.80 -3.95% 43.80 1 43.90 1 0.00
2018-11-07 1589 228000 181 10161250 44.30 45.15 44.00 45.00 1.20 2.74% 44.75 1 45.00 25 0.00
2018-11-08 1589 271178 209 12066085 45.75 45.75 44.00 44.00 1.00 -2.22% 44.00 15 44.15 1 0.00
2018-11-09 1589 167000 129 7357550 43.95 44.55 43.20 44.20 0.20 0.45% 44.05 1 44.30 3 0.00
2018-11-12 1589 155000 125 6845500 43.65 44.65 43.65 43.90 0.30 -0.68% 43.90 2 44.00 5 0.00
2018-11-13 1589 205000 152 8792500 42.50 43.50 42.30 43.10 0.80 -1.82% 43.10 1 43.15 2 0.00
2018-11-14 1589 818000 698 37095850 44.00 46.50 43.60 44.70 1.60 3.71% 44.70 1 44.80 3 0.00
2018-11-16 1589 293000 226 12940500 44.60 45.05 43.15 43.25 0.75 -3.24% 43.25 6 43.40 1 0.00
2018-11-19 1589 398612 332 17828190 43.25 45.60 43.25 45.25 2.00 4.62% 45.20 5 45.25 3 0.00
2018-11-20 1589 969175 729 44871385 45.00 47.00 44.75 46.50 1.25 2.76% 46.40 1 46.50 6 0.00
2018-11-21 1589 462175 318 21154930 46.20 46.40 45.20 45.50 1.00 -2.15% 45.50 9 45.60 2 0.00
2018-11-22 1589 416000 314 19006850 45.70 46.40 45.20 45.40 0.10 -0.22% 45.40 8 45.45 3 0.00
2018-11-23 1589 315000 249 14176550 45.85 45.90 44.50 45.40 0.00 0% 45.40 3 45.50 6 0.00
2018-11-26 1589 650200 456 29250880 45.40 45.85 44.40 45.05 0.35 -0.77% 45.00 6 45.05 11 0.00
2018-11-27 1589 500000 392 22996350 45.05 46.50 45.00 46.35 1.30 2.89% 46.30 7 46.35 3 0.00
2018-11-28 1589 508100 377 24016170 47.80 47.90 46.35 46.95 0.60 1.29% 46.95 13 47.25 1 0.00
2018-11-29 1589 634190 437 30517895 47.40 49.10 46.65 48.35 1.40 2.98% 48.35 8 48.40 2 0.00
2018-11-30 1589 2478344 743 118336913 48.20 50.30 47.00 47.00 1.35 -2.79% 47.00 11 47.65 4 0.00
2018-12-03 1589 600389 403 29273761 47.30 49.70 47.30 49.25 2.25 4.79% 49.25 1 49.30 3 0.00
2018-12-04 1589 365080 252 18183072 49.25 50.40 49.00 49.65 0.40 0.81% 49.65 4 49.70 5 0.00
2018-12-05 1589 464015 273 22879439 48.25 49.90 48.25 49.55 0.10 -0.2% 49.50 11 49.65 1 0.00
2018-12-06 1589 644070 428 31328057 49.85 50.40 47.25 47.25 2.30 -4.64% 47.20 8 47.25 3 0.00
2018-12-07 1589 372100 254 18087550 47.40 49.30 47.40 49.20 1.95 4.13% 49.10 4 49.20 1 0.00
2018-12-10 1589 274100 205 13512909 49.45 49.90 48.40 48.90 0.30 -0.61% 48.90 5 49.05 2 0.00
2018-12-11 1589 657050 493 33527809 49.50 52.20 49.15 51.30 2.40 4.91% 51.30 2 51.40 6 0.00
2018-12-12 1589 445111 320 23224959 52.00 52.90 51.60 52.00 0.70 1.36% 52.00 13 52.10 4 0.00
2018-12-13 1589 284950 212 14925758 53.10 53.30 52.00 52.10 0.10 0.19% 52.10 18 52.30 6 0.00
2018-12-14 1589 209200 162 10994920 52.80 53.40 51.30 52.90 0.80 1.54% 52.80 1 53.00 3 0.00
2018-12-17 1589 206000 156 11020300 53.00 53.90 52.00 53.60 0.70 1.32% 53.60 10 53.70 15 0.00
2018-12-18 1589 350000 240 18370900 53.40 54.10 51.80 51.80 1.80 -3.36% 51.80 5 51.90 2 0.00
2018-12-19 1589 288010 155 14853011 51.80 52.00 51.10 51.50 0.30 -0.58% 51.40 6 51.50 3 0.00
2018-12-20 1589 181417 144 9188150 52.00 52.20 50.00 50.00 1.50 -2.91% 50.00 3 50.20 1 0.00
2018-12-21 1589 941000 624 50627700 53.50 55.00 52.30 55.00 5.00 10% 55.00 1632 0.00 0 0.00
2018-12-22 1589 1803981 1357 105545909 56.50 59.90 56.50 57.60 2.60 4.73% 57.60 6 58.00 1 0.00
2018-12-24 1589 1432154 822 79325176 57.80 57.80 53.80 54.20 3.40 -5.9% 54.20 77 54.40 2 0.00
2018-12-25 1589 1021171 568 53352888 53.00 54.50 51.40 51.70 2.50 -4.61% 51.70 43 51.80 1 0.00
2018-12-26 1589 2551655 1155 128085187 52.50 52.70 49.40 49.60 2.10 -4.06% 49.55 38 49.60 219 0.00
2018-12-27 1589 441034 283 22216988 51.30 51.30 49.95 50.10 0.50 1.01% 50.10 7 50.30 20 0.00
2018-12-28 1589 349659 260 17628650 50.10 51.80 49.80 50.10 0.00 0% 50.10 16 50.30 1 0.00