南僑(1702)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　63.60
0
0%		63.80
0.2
0.31%		63.20
-0.6
-0.94%		63.40
0.2
0.32%		 　62.60
-0.8
-1.26%		63.00
0.4
0.64%		63.10
0.1
0.16%		63.00
-0.1
-0.16%		62.70
-0.3
-0.48%		 　63.40
0.7
1.12%		64.00
0.6
0.95%		65.00
1
1.56%		65.30
0.3
0.46%		65.20
-0.1
-0.15%		 　65.00
-0.2
-0.31%		64.40
-0.6
-0.92%		63.70
-0.7
-1.09%		62.80
-0.9
-1.41%		62.50
-0.3
-0.48%		 　61.80
-0.7
-1.12%		61.30
-0.5
-0.81%		61.90
0.6
0.98%		63.37
2 月61.70
-0.2
-0.32%		61.90
0.2
0.32%		 　61.80
-0.1
-0.16%		59.70
-2.1
-3.4%		60.20
0.5
0.84%		60.50
0.3
0.5%		59.90
-0.6
-0.99%		 　60.40
0.5
0.83%		 　　　　　　　61.40
1
1.66%		61.00
-0.4
-0.65%		60.80
-0.2
-0.33%		 　61.60
0.8
1.32%		61.50
-0.1
-0.16%		 61.03
3 月61.00
-0.5
-0.81%		60.90
-0.1
-0.16%		 　60.20
-0.7
-1.15%		60.40
0.2
0.33%		60.40
0
0%		60.10
-0.3
-0.5%		61.50
1.4
2.33%		 　62.50
1
1.63%		63.00
0.5
0.8%		62.20
-0.8
-1.27%		62.10
-0.1
-0.16%		 　　　61.40
-0.7
-1.13%		61.00
-0.4
-0.65%		60.90
-0.1
-0.16%		60.20
-0.7
-1.15%		 　59.90
-0.3
-0.5%		60.60
0.7
1.17%		60.70
0.1
0.17%		60.60
-0.1
-0.16%		60.90
0.3
0.5%		60.90
0
0%		61.02
4 月 60.50
-0.4
-0.66%		60.30
-0.2
-0.33%		 　　　　61.00
0.7
1.16%		60.80
-0.2
-0.33%		61.10
0.3
0.49%		61.00
-0.1
-0.16%		61.60
0.6
0.98%		 　61.10
-0.5
-0.81%		60.40
-0.7
-1.15%		60.30
-0.1
-0.17%		61.00
0.7
1.16%		61.40
0.4
0.66%		 　60.80
-0.6
-0.98%		60.50
-0.3
-0.49%		60.20
-0.3
-0.5%		60.50
0.3
0.5%		60.10
-0.4
-0.66%		 　60.30
0.2
0.33%		 60.72
5 月　60.70
0.4
0.66%		60.50
-0.2
-0.33%		60.50
0
0%		 　60.40
-0.1
-0.17%		60.60
0.2
0.33%		60.40
-0.2
-0.33%		60.40
0
0%		60.50
0.1
0.17%		 　60.60
0.1
0.17%		60.50
-0.1
-0.17%		60.70
0.2
0.33%		60.80
0.1
0.16%		61.90
1.1
1.81%		 　61.60
-0.3
-0.48%		61.50
-0.1
-0.16%		61.00
-0.5
-0.81%		61.60
0.6
0.98%		61.30
-0.3
-0.49%		 　61.00
-0.3
-0.49%		61.00
0
0%		61.30
0.3
0.49%		61.70
0.4
0.65%		60.93
6 月61.30
-0.4
-0.65%		 　61.40
0.1
0.16%		61.80
0.4
0.65%		62.80
1
1.62%		 62.20
-0.6
-0.96%		 　62.50
0.3
0.48%		62.20
-0.3
-0.48%		61.90
-0.3
-0.48%		61.70
-0.2
-0.32%		62.00
0.3
0.49%		 　　61.40
-0.6
-0.97%		61.60
0.2
0.33%		61.50
-0.1
-0.16%		61.00
-0.5
-0.81%		 　61.00
0
0%		61.10
0.1
0.16%		60.80
-0.3
-0.49%		60.70
-0.1
-0.16%		60.80
0.1
0.16%		 61.53
7 月　60.80
0
0%		60.40
-0.4
-0.66%		60.40
0
0%		60.30
-0.1
-0.17%		60.00
-0.3
-0.5%		 　59.90
-0.1
-0.17%		59.50
-0.4
-0.67%		60.00
0.5
0.84%		58.20
-1.8
-3%		58.30
0.1
0.17%		 　58.80
0.5
0.86%		58.80
0
0%		59.20
0.4
0.68%		59.30
0.1
0.17%		58.60
-0.7
-1.18%		 　57.70
-0.9
-1.54%		57.90
0.2
0.35%		57.10
-0.8
-1.38%		57.10
0
0%		57.10
0
0%		 　56.80
-0.3
-0.53%		56.80
0
0%		58.7
8 月55.90
-0.9
-1.58%		55.80
-0.1
-0.18%		55.50
-0.3
-0.54%		 　55.70
0.2
0.36%		56.00
0.3
0.54%		56.10
0.1
0.18%		56.50
0.4
0.71%		56.30
-0.2
-0.35%		 　55.10
-1.2
-2.13%		55.10
0
0%		54.10
-1
-1.81%		52.20
-1.9
-3.51%		50.90
-1.3
-2.49%		 　51.00
0.1
0.2%		51.90
0.9
1.76%		52.00
0.1
0.19%		51.50
-0.5
-0.96%		50.70
-0.8
-1.55%		 　51.50
0.8
1.58%		51.80
0.3
0.58%		51.30
-0.5
-0.97%		52.20
0.9
1.75%		52.00
-0.2
-0.38%		53.5
9 月 　52.00
0
0%		53.20
1.2
2.31%		52.60
-0.6
-1.13%		52.40
-0.2
-0.38%		51.70
-0.7
-1.34%		 　50.90
-0.8
-1.55%		51.60
0.7
1.38%		51.00
-0.6
-1.16%		51.00
0
0%		52.00
1
1.96%		 　51.90
-0.1
-0.19%		52.00
0.1
0.19%		51.90
-0.1
-0.19%		51.50
-0.4
-0.77%		51.50
0
0%		 　　51.60
0.1
0.19%		51.20
-0.4
-0.78%		51.10
-0.1
-0.2%		51.20
0.1
0.2%		 51.83
10 月53.00
1.8
3.52%		53.30
0.3
0.57%		53.50
0.2
0.38%		53.00
-0.5
-0.93%		51.60
-1.4
-2.64%		 　50.90
-0.7
-1.36%		50.80
-0.1
-0.2%		 45.75
-5.05
-9.94%		45.00
-0.75
-1.64%		 　44.90
-0.1
-0.22%		44.85
-0.05
-0.11%		44.75
-0.1
-0.22%		42.75
-2
-4.47%		43.05
0.3
0.7%		 　42.10
-0.95
-2.21%		42.80
0.7
1.66%		43.10
0.3
0.7%		42.30
-0.8
-1.86%		42.95
0.65
1.54%		 　43.45
0.5
1.16%		43.05
-0.4
-0.92%		43.70
0.65
1.51%		46.21
11 月44.30
0.6
1.37%		44.95
0.65
1.47%		 　45.40
0.45
1%		45.20
-0.2
-0.44%		45.90
0.7
1.55%		46.70
0.8
1.74%		46.90
0.2
0.43%		 　47.05
0.15
0.32%		46.75
-0.3
-0.64%		45.85
-0.9
-1.93%		 45.95
0.1
0.22%		 　46.00
0.05
0.11%		45.90
-0.1
-0.22%		46.55
0.65
1.42%		46.30
-0.25
-0.54%		45.45
-0.85
-1.84%		 　46.00
0.55
1.21%		46.05
0.05
0.11%		46.25
0.2
0.43%		46.55
0.3
0.65%		47.45
0.9
1.93%		 46.13
12 月　　47.55
0.1
0.21%		46.70
-0.85
-1.79%		46.30
-0.4
-0.86%		45.90
-0.4
-0.86%		46.35
0.45
0.98%		 　46.35
0
0%		46.30
-0.05
-0.11%		47.00
0.7
1.51%		46.65
-0.35
-0.74%		46.00
-0.65
-1.39%		 　45.55
-0.45
-0.98%		45.40
-0.15
-0.33%		45.00
-0.4
-0.88%		45.30
0.3
0.67%		46.70
1.4
3.09%		47.00
0.3
0.64%		 47.80
0.8
1.7%		47.55
-0.25
-0.52%		46.80
-0.75
-1.58%		47.10
0.3
0.64%		46.90
-0.2
-0.42%		　　　46.5

說明:最高漲幅:3.52%最低跌幅:-9.94% 最高價:65.30最低價:42.10平均價:55.81,灰色底表示週末,漲128天(61.6)元,跌154天(-82.25)元,平盤23天
4%=4,3%=1,2%=23,1%=50,0%=73,-0%=2,-1%=2,-2%=3,-3%=18,-4%=58,-5%=71,

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 1702 209124 150 13377546 64.20 64.20 63.60 63.60 0.10 0% 63.60 24 63.90 2 15.40
2018-01-03 1702 396456 307 25114507 64.00 64.00 63.10 63.80 0.20 0.31% 63.50 1 63.80 4 15.45
2018-01-04 1702 364169 244 23020676 63.60 63.90 62.60 63.20 0.60 -0.94% 62.90 1 63.20 5 15.30
2018-01-05 1702 339460 235 21252862 62.50 63.40 62.20 63.40 0.20 0.32% 63.00 4 63.40 12 15.35
2018-01-08 1702 251888 249 15818215 63.20 63.20 62.50 62.60 0.80 -1.26% 62.50 15 62.60 15 15.16
2018-01-09 1702 259305 192 16313115 62.80 63.40 62.20 63.00 0.40 0.64% 63.00 1 63.10 1 15.25
2018-01-10 1702 210231 171 13195277 62.90 63.10 62.50 63.10 0.10 0.16% 63.10 1 63.20 18 15.28
2018-01-11 1702 261788 206 16366424 63.20 63.40 62.20 63.00 0.10 -0.16% 62.70 13 63.00 1 15.25
2018-01-12 1702 165246 151 10350272 63.00 63.20 62.30 62.70 0.30 -0.48% 62.60 1 62.70 3 15.18
2018-01-15 1702 419228 344 26548564 62.70 63.70 62.70 63.40 0.70 1.12% 63.40 2 63.50 14 15.35
2018-01-16 1702 575157 457 36735848 63.40 64.10 63.20 64.00 0.60 0.95% 63.90 1 64.00 75 15.50
2018-01-17 1702 1444529 1014 93731715 64.00 65.20 64.00 65.00 1.00 1.56% 64.90 1 65.00 26 15.74
2018-01-18 1702 805729 646 52599424 65.20 65.70 64.50 65.30 0.30 0.46% 65.20 18 65.30 41 15.81
2018-01-19 1702 575660 465 37375957 65.40 65.40 64.00 65.20 0.10 -0.15% 65.20 12 65.30 25 15.79
2018-01-22 1702 344361 255 22362639 65.30 65.40 64.40 65.00 0.20 -0.31% 64.70 4 65.00 21 15.74
2018-01-23 1702 552073 371 35379776 65.00 65.00 63.60 64.40 0.60 -0.92% 64.10 1 64.40 5 15.59
2018-01-24 1702 200959 218 12801982 64.10 64.10 63.60 63.70 0.70 -1.09% 63.60 17 63.70 7 15.42
2018-01-25 1702 457783 377 28797860 63.60 63.60 62.50 62.80 0.90 -1.41% 62.70 2 62.80 51 15.21
2018-01-26 1702 470404 359 29251660 62.80 63.00 61.90 62.50 0.30 -0.48% 62.30 2 62.60 2 15.13
2018-01-29 1702 406457 296 25220034 62.50 62.80 61.80 61.80 0.70 -1.12% 61.80 43 62.00 1 14.96
2018-01-30 1702 333608 218 20516227 61.80 61.80 61.30 61.30 0.50 -0.81% 61.30 11 61.50 59 14.84
2018-01-31 1702 465648 281 28664894 61.30 62.10 60.90 61.90 0.60 0.98% 61.90 3 62.10 6 14.99
2018-02-01 1702 206910 151 12755140 61.90 61.90 61.50 61.70 0.20 -0.32% 61.60 14 61.80 2 14.94
2018-02-02 1702 207674 141 12803155 61.80 61.90 61.40 61.90 0.20 0.32% 61.80 1 61.90 3 14.99
2018-02-05 1702 142569 138 8759113 61.00 61.80 61.00 61.80 0.10 -0.16% 61.70 2 61.90 6 14.96
2018-02-06 1702 672251 522 40388260 61.00 61.10 59.50 59.70 2.10 -3.4% 59.70 1 59.80 1 14.46
2018-02-07 1702 373569 286 22456450 60.20 60.50 59.80 60.20 0.50 0.84% 60.20 8 60.40 16 14.58
2018-02-08 1702 231063 141 13897033 60.00 60.70 59.80 60.50 0.30 0.5% 60.20 4 60.50 8 14.65
2018-02-09 1702 302174 231 18003355 60.00 60.10 59.00 59.90 0.60 -0.99% 59.90 18 60.00 45 14.50
2018-02-12 1702 140233 130 8457094 60.50 60.50 60.00 60.40 0.50 0.83% 60.30 1 60.50 99 14.62
2018-02-21 1702 378064 258 22994504 60.20 61.40 60.20 61.40 1.00 1.66% 60.70 16 61.40 4 14.87
2018-02-22 1702 238187 144 14537296 61.40 61.40 60.80 61.00 0.40 -0.65% 61.00 17 61.20 23 14.77
2018-02-23 1702 333262 237 20307655 61.20 61.20 60.70 60.80 0.20 -0.33% 60.80 3 61.00 45 14.72
2018-02-26 1702 370163 262 22750619 61.00 61.90 60.90 61.60 0.80 1.32% 61.60 9 61.70 9 14.92
2018-02-27 1702 163408 150 10030380 61.60 61.70 61.00 61.50 0.10 -0.16% 61.00 23 61.50 60 14.89
2018-03-01 1702 209305 183 12805488 61.40 61.50 60.90 61.00 0.50 -0.81% 61.00 10 61.10 4 14.77
2018-03-02 1702 287329 248 17440920 61.20 61.20 60.40 60.90 0.10 -0.16% 60.90 3 61.00 49 14.75
2018-03-05 1702 212704 202 12844679 60.90 61.30 60.10 60.20 0.70 -1.15% 60.20 11 60.30 1 14.58
2018-03-06 1702 129500 110 7816738 60.30 60.70 60.30 60.40 0.20 0.33% 60.40 2 60.50 4 14.62
2018-03-07 1702 103371 95 6237913 60.10 60.70 60.10 60.40 0.00 0% 60.30 9 60.40 20 14.62
2018-03-08 1702 176208 156 10622923 60.50 60.50 60.10 60.10 0.30 -0.5% 60.10 14 60.40 14 14.55
2018-03-09 1702 623264 483 38467668 60.70 62.40 60.50 61.50 1.40 2.33% 61.50 16 61.60 4 14.89
2018-03-12 1702 1122816 830 70509103 62.10 63.50 61.80 62.50 1.00 1.63% 62.50 33 62.60 3 15.13
2018-03-13 1702 961055 729 60816946 63.00 63.70 62.90 63.00 0.50 0.8% 63.00 1 63.10 7 15.25
2018-03-14 1702 429270 302 26801367 63.20 63.20 62.20 62.20 0.80 -1.27% 62.20 5 62.40 3 15.06
2018-03-15 1702 500461 477 31163482 62.20 62.90 62.00 62.10 0.10 -0.16% 62.10 1 62.40 7 15.04
2018-03-20 1702 348688 450 21330555 61.20 61.50 61.00 61.40 0.20 -1.13% 61.20 4 61.40 40 14.87
2018-03-21 1702 365563 443 22414743 61.60 61.80 61.00 61.00 0.40 -0.65% 61.00 89 61.30 6 14.77
2018-03-22 1702 349213 365 21295593 61.00 61.30 60.90 60.90 0.10 -0.16% 60.90 5 61.00 2 14.75
2018-03-23 1702 481611 393 29072271 60.50 60.60 60.20 60.20 0.70 -1.15% 60.20 2 60.40 4 14.58
2018-03-26 1702 466644 502 27972522 60.30 60.50 59.70 59.90 0.30 -0.5% 59.90 4 60.00 55 14.50
2018-03-27 1702 381662 453 23121036 60.60 61.00 60.00 60.60 0.70 1.17% 60.60 15 60.80 1 14.67
2018-03-28 1702 164544 263 9993512 60.70 61.00 60.50 60.70 0.10 0.17% 60.70 4 60.80 2 14.70
2018-03-29 1702 278140 288 16807799 60.50 61.00 60.00 60.60 0.10 -0.16% 60.60 5 60.70 3 14.67
2018-03-30 1702 128429 153 7810682 60.60 61.00 60.60 60.90 0.30 0.5% 60.70 30 60.90 5 14.75
2018-03-31 1702 100371 86 6122885 61.20 61.20 60.90 60.90 0.00 0% 60.90 9 61.00 8 15.19
2018-04-02 1702 142441 104 8643775 61.10 61.10 60.50 60.50 0.40 -0.66% 60.50 5 60.80 12 15.09
2018-04-03 1702 139241 115 8397396 60.50 60.50 60.20 60.30 0.20 -0.33% 60.30 12 60.40 2 15.04
2018-04-09 1702 149078 133 9077421 60.50 61.10 60.50 61.00 0.70 1.16% 60.90 2 61.00 24 15.21
2018-04-10 1702 182407 177 11104627 61.00 61.10 60.70 60.80 0.20 -0.33% 60.80 4 61.00 5 15.16
2018-04-11 1702 244317 189 14935267 61.00 61.30 61.00 61.10 0.30 0.49% 61.10 2 61.20 7 15.24
2018-04-12 1702 100000 81 6097200 61.10 61.20 60.80 61.00 0.10 -0.16% 60.80 10 61.00 32 15.21
2018-04-13 1702 254572 198 15622564 61.00 61.60 61.00 61.60 0.60 0.98% 61.40 10 61.60 5 15.36
2018-04-16 1702 280002 224 17169222 61.60 61.80 61.10 61.10 0.50 -0.81% 61.10 20 61.50 25 15.24
2018-04-17 1702 209131 161 12696819 61.20 61.20 60.40 60.40 0.70 -1.15% 60.40 2 60.50 1 15.06
2018-04-18 1702 213095 198 12927746 60.50 61.20 60.30 60.30 0.10 -0.17% 60.30 1 60.60 1 15.04
2018-04-19 1702 98864 80 6020004 60.30 61.10 60.30 61.00 0.70 1.16% 60.80 5 61.00 13 15.21
2018-04-20 1702 146643 129 8968623 60.90 61.40 60.70 61.40 0.40 0.66% 61.20 2 61.40 17 15.31
2018-04-23 1702 166393 108 10166973 61.50 61.60 60.80 60.80 0.60 -0.98% 60.80 6 61.00 76 15.16
2018-04-24 1702 308320 222 18575522 61.30 61.30 60.00 60.50 0.30 -0.49% 60.30 1 60.50 1 15.09
2018-04-25 1702 330051 253 19814972 60.00 60.30 59.90 60.20 0.30 -0.5% 60.10 5 60.20 4 15.01
2018-04-26 1702 270511 245 16412757 60.20 61.10 60.20 60.50 0.30 0.5% 60.50 2 60.90 1 15.09
2018-04-27 1702 356200 209 21393716 60.60 60.60 59.90 60.10 0.40 -0.66% 60.10 5 60.20 1 14.99
2018-04-30 1702 107322 90 6483701 60.20 60.60 60.20 60.30 0.20 0.33% 60.30 13 60.60 1 15.04
2018-05-02 1702 69576 86 4205453 60.40 60.80 60.20 60.70 0.40 0.66% 60.50 4 60.70 1 15.14
2018-05-03 1702 111422 87 6736513 60.70 60.90 60.30 60.50 0.20 -0.33% 60.30 9 60.50 1 15.09
2018-05-04 1702 169401 133 10216460 60.70 60.70 60.10 60.50 0.00 0% 60.40 1 60.60 5 15.09
2018-05-07 1702 75364 71 4548144 60.60 60.60 60.10 60.40 0.10 -0.17% 60.10 18 60.40 4 15.06
2018-05-08 1702 80286 72 4863225 60.90 60.90 60.20 60.60 0.20 0.33% 60.60 1 60.70 30 15.11
2018-05-09 1702 58794 54 3552134 60.70 60.70 60.30 60.40 0.20 -0.33% 60.40 5 60.50 1 15.06
2018-05-10 1702 106324 77 6419000 60.40 60.50 60.20 60.40 0.00 0% 60.40 51 60.50 81 15.06
2018-05-11 1702 222052 117 13456172 60.40 60.90 60.40 60.50 0.10 0.17% 60.50 2 60.60 1 15.09
2018-05-14 1702 140090 120 8461248 60.70 60.70 60.20 60.60 0.10 0.17% 60.50 2 60.60 1 15.11
2018-05-15 1702 119039 80 7216756 60.70 60.80 60.40 60.50 0.10 -0.17% 60.40 4 60.50 1 14.94
2018-05-16 1702 77359 74 4681086 60.60 60.80 60.40 60.70 0.20 0.33% 60.70 4 60.80 16 14.99
2018-05-17 1702 84239 69 5117030 60.70 60.80 60.70 60.80 0.10 0.16% 60.70 6 60.80 12 15.01
2018-05-18 1702 538631 351 33081922 61.00 61.90 61.00 61.90 1.10 1.81% 61.80 3 61.90 13 15.28
2018-05-21 1702 248910 199 15404647 62.00 62.20 61.60 61.60 0.30 -0.48% 61.60 10 61.70 3 15.21
2018-05-22 1702 356370 159 21928852 61.80 61.90 61.20 61.50 0.10 -0.16% 61.40 4 61.60 10 15.19
2018-05-23 1702 301907 239 18503507 61.50 61.70 61.00 61.00 0.50 -0.81% 60.90 11 61.00 70 15.06
2018-05-24 1702 511479 396 31450398 61.00 61.90 61.00 61.60 0.60 0.98% 61.40 5 61.60 3 15.21
2018-05-25 1702 356077 318 21833122 61.90 61.90 61.00 61.30 0.30 -0.49% 61.20 2 61.30 1 15.14
2018-05-28 1702 182840 149 11168399 61.60 61.60 60.90 61.00 0.30 -0.49% 61.00 13 61.40 17 15.06
2018-05-29 1702 207828 141 12674440 61.00 61.40 60.80 61.00 0.00 0% 61.00 35 61.10 1 15.06
2018-05-30 1702 198715 136 12148215 60.80 61.50 60.70 61.30 0.30 0.49% 61.00 8 61.30 22 15.14
2018-05-31 1702 377626 308 23289718 61.90 62.00 61.40 61.70 0.40 0.65% 61.50 3 61.70 7 15.23
2018-06-01 1702 305582 195 18716574 61.80 61.80 61.00 61.30 0.40 -0.65% 61.30 2 61.40 1 15.14
2018-06-04 1702 229605 187 14074445 61.30 61.50 61.10 61.40 0.10 0.16% 61.30 25 61.50 14 15.16
2018-06-05 1702 328840 292 20282512 61.50 62.00 61.50 61.80 0.40 0.65% 61.80 2 61.90 8 15.26
2018-06-06 1702 554495 417 34621518 62.30 62.80 62.00 62.80 1.00 1.62% 62.60 4 62.80 5 15.51
2018-06-08 1702 176149 121 11001565 62.60 62.80 62.20 62.20 0.40 -0.96% 62.20 18 62.50 2 15.36
2018-06-11 1702 157924 145 9853451 62.20 62.60 62.20 62.50 0.30 0.48% 62.30 2 62.50 9 15.43
2018-06-12 1702 186534 151 11622172 63.00 63.00 62.10 62.20 0.30 -0.48% 62.20 1 62.30 1 15.36
2018-06-13 1702 108829 110 6736012 62.20 62.20 61.70 61.90 0.30 -0.48% 61.90 2 62.10 1 15.28
2018-06-14 1702 147550 129 9100031 62.00 62.00 61.40 61.70 0.20 -0.32% 61.70 1 61.80 14 15.23
2018-06-15 1702 176744 130 10918101 62.30 62.30 61.40 62.00 0.30 0.49% 61.90 1 62.00 7 15.31
2018-06-19 1702 120721 125 7435562 61.80 61.90 61.40 61.40 0.60 -0.97% 61.40 29 61.50 5 15.16
2018-06-20 1702 253655 223 15577640 61.30 61.80 61.00 61.60 0.20 0.33% 61.60 1 61.70 1 15.21
2018-06-21 1702 230885 171 14166757 61.70 61.70 61.00 61.50 0.10 -0.16% 61.30 9 61.50 22 15.19
2018-06-22 1702 155001 137 9472161 61.40 61.40 61.00 61.00 0.50 -0.81% 61.00 39 61.30 80 15.06
2018-06-25 1702 146023 98 8909203 61.00 61.20 60.90 61.00 0.00 0% 61.00 4 61.20 1 15.06
2018-06-26 1702 158168 138 9629648 61.20 61.30 60.50 61.10 0.10 0.16% 61.00 6 61.30 33 15.09
2018-06-27 1702 58389 45 3558050 61.10 61.10 60.80 60.80 0.30 -0.49% 60.80 18 61.00 9 15.01
2018-06-28 1702 116063 105 7071060 61.00 61.50 60.60 60.70 0.10 -0.16% 60.70 12 61.00 5 14.99
2018-06-29 1702 131201 93 7975218 60.70 61.10 60.60 60.80 0.10 0.16% 60.80 2 60.90 1 15.01
2018-07-02 1702 53025 47 3230918 61.30 61.30 60.80 60.80 0.00 0% 60.80 3 60.90 1 15.01
2018-07-03 1702 86114 86 5215095 60.80 60.80 60.40 60.40 0.40 -0.66% 60.40 4 60.60 1 14.91
2018-07-04 1702 92211 87 5577225 60.40 60.90 60.30 60.40 0.00 0% 60.40 5 60.50 6 14.91
2018-07-05 1702 102347 82 6175521 60.40 61.00 60.10 60.30 0.10 -0.17% 60.10 10 60.30 4 14.89
2018-07-06 1702 157561 126 9464260 60.00 60.30 59.90 60.00 0.30 -0.5% 60.00 26 60.20 1 14.81
2018-07-09 1702 183315 137 11004360 60.00 60.30 59.80 59.90 0.10 -0.17% 59.90 15 60.00 4 14.79
2018-07-10 1702 397788 268 23716741 59.90 60.00 59.20 59.50 0.40 -0.67% 59.50 28 59.60 1 14.69
2018-07-11 1702 288005 218 17217300 59.50 60.00 59.50 60.00 0.50 0.84% 59.90 2 60.00 13 14.81
2018-07-12 1702 461504 330 26892184 57.80 58.70 57.80 58.20 0.00 -3% 58.20 12 58.30 20 14.37
2018-07-13 1702 247310 165 14393493 58.30 58.60 58.00 58.30 0.10 0.17% 58.30 12 58.40 2 14.40
2018-07-16 1702 156111 117 9114870 58.30 58.80 58.10 58.80 0.50 0.86% 58.70 7 58.80 1 14.52
2018-07-17 1702 231067 164 13579453 58.80 59.10 58.40 58.80 0.00 0% 58.80 27 58.90 1 14.52
2018-07-18 1702 339100 231 19957839 58.80 59.30 58.30 59.20 0.40 0.68% 58.90 3 59.20 29 14.62
2018-07-19 1702 269683 199 15909537 59.20 59.30 58.60 59.30 0.10 0.17% 59.30 3 59.40 7 14.64
2018-07-20 1702 107120 89 6312014 59.30 59.40 58.60 58.60 0.70 -1.18% 58.60 7 58.90 1 14.47
2018-07-23 1702 567657 478 32930606 59.30 59.30 57.70 57.70 0.90 -1.54% 57.70 20 58.00 1 14.25
2018-07-24 1702 375980 297 21542035 56.80 57.90 56.80 57.90 0.20 0.35% 57.60 2 57.90 6 14.30
2018-07-25 1702 502262 391 28779763 57.90 57.90 57.10 57.10 0.80 -1.38% 57.10 42 57.20 1 14.10
2018-07-26 1702 340119 293 19398853 57.10 57.40 56.90 57.10 0.00 0% 57.10 7 57.20 1 14.10
2018-07-27 1702 314028 268 17947011 57.50 57.50 57.00 57.10 0.00 0% 57.10 3 57.20 6 14.10
2018-07-30 1702 215353 185 12252386 57.10 57.10 56.80 56.80 0.30 -0.53% 56.80 46 57.00 161 14.02
2018-07-31 1702 1770142 1237 98800494 56.80 56.80 54.90 56.80 0.00 0% 56.50 1 56.80 5 14.02
2018-08-01 1702 820605 667 45871079 56.70 56.70 55.70 55.90 0.90 -1.58% 55.80 26 55.90 3 13.80
2018-08-02 1702 244169 231 13621695 56.00 56.00 55.50 55.80 0.10 -0.18% 55.70 16 55.80 4 13.78
2018-08-03 1702 703455 564 38860282 55.90 56.00 54.90 55.50 0.30 -0.54% 55.20 10 55.50 2 13.70
2018-08-06 1702 276013 208 15284028 55.10 55.80 55.00 55.70 0.20 0.36% 55.60 7 55.70 1 13.75
2018-08-07 1702 335726 234 18834744 56.00 56.30 56.00 56.00 0.30 0.54% 56.00 8 56.10 2 13.83
2018-08-08 1702 308598 265 17358685 56.30 56.50 56.10 56.10 0.10 0.18% 56.10 26 56.20 2 13.85
2018-08-09 1702 182441 147 10300698 56.50 56.60 56.20 56.50 0.40 0.71% 56.50 6 56.60 38 13.95
2018-08-10 1702 150999 123 8530436 56.50 56.70 56.30 56.30 0.20 -0.35% 56.30 6 56.50 11 13.90
2018-08-13 1702 348510 289 19304200 56.20 56.20 55.10 55.10 1.20 -2.13% 55.10 25 55.20 2 13.60
2018-08-14 1702 269393 171 14865261 55.10 55.50 55.00 55.10 0.00 0% 55.10 25 55.20 4 13.88
2018-08-15 1702 590307 452 32172056 55.30 55.50 54.00 54.10 1.00 -1.81% 54.10 7 54.20 1 13.63
2018-08-16 1702 1279986 927 67268857 54.10 54.10 51.60 52.20 1.90 -3.51% 52.20 4 52.30 8 13.15
2018-08-17 1702 1756777 1287 90178013 52.20 52.80 50.50 50.90 1.30 -2.49% 50.90 9 51.00 3 12.82
2018-08-20 1702 785705 656 39898258 51.10 51.50 50.50 51.00 0.10 0.2% 50.70 5 51.00 3 12.85
2018-08-21 1702 427427 339 21986973 51.20 51.90 50.80 51.90 0.90 1.76% 51.80 4 51.90 8 13.07
2018-08-22 1702 241714 215 12582965 52.00 52.40 51.80 52.00 0.10 0.19% 52.00 23 52.10 1 13.10
2018-08-23 1702 306041 289 15842116 52.20 52.20 51.40 51.50 0.50 -0.96% 51.40 14 51.50 10 12.97
2018-08-24 1702 692300 572 35145500 52.00 52.00 50.50 50.70 0.80 -1.55% 50.70 14 50.90 2 12.77
2018-08-27 1702 387790 245 19699238 50.90 51.50 50.30 51.50 0.80 1.58% 51.40 2 51.50 10 12.97
2018-08-28 1702 439981 379 22716195 51.60 52.10 51.50 51.80 0.30 0.58% 51.80 3 51.90 3 13.05
2018-08-29 1702 537857 484 27728931 51.80 52.00 51.30 51.30 0.50 -0.97% 51.30 8 51.50 11 12.92
2018-08-30 1702 349265 272 18204728 51.30 52.60 51.30 52.20 0.90 1.75% 52.10 6 52.20 1 13.15
2018-08-31 1702 279351 248 14498761 52.30 52.30 51.70 52.00 0.20 -0.38% 51.90 3 52.10 12 13.10
2018-09-03 1702 160301 149 8354178 52.00 52.30 52.00 52.00 0.00 0% 52.00 36 52.10 1 13.10
2018-09-04 1702 482455 428 25507498 52.10 53.30 52.10 53.20 1.20 2.31% 53.20 1 53.30 36 13.40
2018-09-05 1702 339194 264 18002055 53.50 53.60 52.60 52.60 0.60 -1.13% 52.60 9 52.70 1 13.25
2018-09-06 1702 137001 95 7170355 52.60 52.60 52.10 52.40 0.20 -0.38% 52.40 8 52.50 9 13.20
2018-09-07 1702 189005 172 9803260 52.60 52.60 51.50 51.70 0.70 -1.34% 51.60 5 51.70 2 13.02
2018-09-10 1702 209826 182 10669236 51.60 51.60 50.50 50.90 0.80 -1.55% 50.80 4 51.00 3 12.82
2018-09-11 1702 133182 134 6827540 51.00 51.60 50.80 51.60 0.70 1.38% 51.60 3 51.80 6 13.00
2018-09-12 1702 228158 214 11641586 51.80 51.80 50.80 51.00 0.60 -1.16% 50.90 20 51.00 55 12.85
2018-09-13 1702 292970 303 14964361 51.20 51.50 51.00 51.00 0.00 0% 51.00 13 51.20 1 12.85
2018-09-14 1702 179654 157 9224568 51.20 52.00 51.00 52.00 1.00 1.96% 51.90 3 52.00 3 13.10
2018-09-17 1702 106003 90 5506059 52.00 52.30 51.70 51.90 0.10 -0.19% 51.90 5 52.10 8 13.07
2018-09-18 1702 142974 154 7426837 51.90 52.10 51.70 52.00 0.10 0.19% 51.90 9 52.00 2 13.10
2018-09-19 1702 142507 143 7414411 52.00 52.40 51.90 51.90 0.10 -0.19% 51.90 9 52.00 4 13.07
2018-09-20 1702 260618 236 13395624 51.90 51.90 51.00 51.50 0.40 -0.77% 51.10 18 51.60 33 12.97
2018-09-21 1702 276239 249 14196106 51.60 51.90 51.10 51.50 0.00 0% 51.40 1 51.50 66 12.97
2018-09-25 1702 255822 247 13121644 51.50 51.70 51.00 51.60 0.10 0.19% 51.50 1 51.70 28 13.00
2018-09-26 1702 220748 205 11297418 51.70 51.70 51.10 51.20 0.40 -0.78% 51.10 14 51.20 5 12.90
2018-09-27 1702 232300 190 11876679 51.50 51.50 51.00 51.10 0.10 -0.2% 51.10 11 51.20 37 12.87
2018-09-28 1702 158809 156 8138261 51.10 51.50 51.10 51.20 0.10 0.2% 51.20 1 51.30 1 12.90
2018-10-01 1702 713758 573 37746374 51.20 53.60 51.20 53.00 1.80 3.52% 52.90 1 53.00 21 13.35
2018-10-02 1702 862713 651 46289696 53.00 54.60 53.00 53.30 0.30 0.57% 53.20 2 53.40 2 13.43
2018-10-03 1702 536806 372 28844018 53.70 54.20 53.30 53.50 0.20 0.38% 53.40 6 53.50 1 13.48
2018-10-04 1702 413046 266 21962660 53.30 53.70 52.50 53.00 0.50 -0.93% 52.90 6 53.00 32 13.35
2018-10-05 1702 341228 277 17663276 53.00 53.00 51.10 51.60 1.40 -2.64% 51.60 2 51.70 8 13.00
2018-10-08 1702 480139 312 24584938 51.60 52.10 50.60 50.90 0.70 -1.36% 50.90 2 51.00 150 12.82
2018-10-09 1702 362202 279 18396304 50.90 51.40 50.60 50.80 0.10 -0.2% 50.70 46 50.80 68 12.80
2018-10-11 1702 1974176 1365 91305854 49.95 49.95 45.75 45.75 5.05 -9.94% 0.00 0 45.75 57 11.52
2018-10-12 1702 1290332 939 58167631 45.60 45.60 44.60 45.00 0.75 -1.64% 44.95 19 45.00 24 11.34
2018-10-15 1702 561593 425 25275580 45.30 45.45 44.70 44.90 0.10 -0.22% 44.85 2 44.90 4 11.31
2018-10-16 1702 534693 430 24100985 45.00 45.70 44.75 44.85 0.05 -0.11% 44.85 8 45.00 252 11.30
2018-10-17 1702 560091 405 25149345 45.10 45.50 44.45 44.75 0.10 -0.22% 44.75 1 44.80 7 11.27
2018-10-18 1702 1149217 816 49675767 44.55 44.55 42.60 42.75 2.00 -4.47% 42.75 5 42.80 266 10.77
2018-10-19 1702 3214286 2043 130652486 42.60 43.05 39.70 43.05 0.30 0.7% 43.05 71 43.20 2 10.84
2018-10-22 1702 828338 665 35015110 42.65 43.05 41.50 42.10 0.95 -2.21% 42.10 5 42.20 1 10.60
2018-10-23 1702 666325 554 28436375 42.00 43.20 41.90 42.80 0.70 1.66% 42.75 1 42.80 1 10.78
2018-10-24 1702 283703 214 12139759 42.75 43.10 42.10 43.10 0.30 0.7% 42.85 3 43.10 18 10.86
2018-10-25 1702 251700 196 10660244 42.00 42.70 42.00 42.30 0.80 -1.86% 42.25 7 42.30 1 10.65
2018-10-26 1702 434554 330 18692772 42.85 43.30 42.50 42.95 0.65 1.54% 42.95 2 43.05 1 10.82
2018-10-29 1702 539300 342 23215548 42.95 43.80 42.30 43.45 0.50 1.16% 43.45 6 43.50 5 10.94
2018-10-30 1702 326359 245 14075746 43.40 43.50 42.70 43.05 0.40 -0.92% 43.00 5 43.05 1 10.84
2018-10-31 1702 291814 212 12744133 43.50 44.45 43.15 43.70 0.65 1.51% 43.70 24 43.85 2 11.01
2018-11-01 1702 397871 321 17522131 44.00 44.70 43.35 44.30 0.60 1.37% 44.25 1 44.30 9 11.16
2018-11-02 1702 359007 254 15998710 44.80 44.95 44.30 44.95 0.65 1.47% 44.50 18 44.95 2 11.32
2018-11-05 1702 330557 245 14897589 44.70 45.40 44.50 45.40 0.45 1% 45.15 4 45.45 11 11.44
2018-11-06 1702 319940 210 14438018 45.45 45.65 44.70 45.20 0.20 -0.44% 45.00 61 45.20 3 11.39
2018-11-07 1702 234440 200 10705533 45.20 45.95 45.20 45.90 0.70 1.55% 45.80 5 45.95 3 11.56
2018-11-08 1702 469506 353 21985646 46.25 47.20 46.20 46.70 0.80 1.74% 46.65 1 46.70 1 11.76
2018-11-09 1702 371574 269 17300285 46.70 47.05 46.10 46.90 0.20 0.43% 46.70 4 46.90 4 11.81
2018-11-12 1702 205052 179 9656297 46.90 47.40 46.80 47.05 0.15 0.32% 47.00 2 47.10 2 11.85
2018-11-13 1702 133251 111 6183147 46.60 46.75 46.20 46.75 0.30 -0.64% 46.60 1 46.75 1 11.78
2018-11-14 1702 143502 135 6635307 46.75 46.75 45.85 45.85 0.90 -1.93% 45.85 3 46.00 4 12.39
2018-11-16 1702 196301 162 9014996 45.50 46.15 45.50 45.95 0.75 0.22% 45.90 2 46.00 3 12.42
2018-11-19 1702 141012 132 6500105 46.10 46.45 45.90 46.00 0.05 0.11% 45.90 5 46.00 50 12.43
2018-11-20 1702 79892 76 3662132 46.05 46.10 45.65 45.90 0.10 -0.22% 45.90 2 45.95 4 12.41
2018-11-21 1702 235100 152 10865500 45.60 46.60 45.60 46.55 0.65 1.42% 46.50 1 46.55 1 12.58
2018-11-22 1702 116574 100 5414301 46.35 46.80 46.20 46.30 0.25 -0.54% 46.25 3 46.35 4 12.51
2018-11-23 1702 183150 143 8381356 46.30 46.30 45.40 45.45 0.85 -1.84% 45.45 2 45.70 1 12.28
2018-11-26 1702 97340 95 4479840 46.20 46.30 45.80 46.00 0.55 1.21% 45.90 4 46.10 3 12.43
2018-11-27 1702 57101 51 2632897 46.20 46.40 45.85 46.05 0.05 0.11% 46.00 4 46.05 1 12.45
2018-11-28 1702 161000 120 7454150 46.05 46.50 46.05 46.25 0.20 0.43% 46.20 19 46.25 3 12.50
2018-11-29 1702 273201 207 12709097 46.50 46.75 46.30 46.55 0.30 0.65% 46.50 7 46.55 2 12.58
2018-11-30 1702 328720 263 15464330 46.60 47.45 46.60 47.45 0.90 1.93% 47.10 1 47.45 8 12.82
2018-12-03 1702 267367 211 12706366 47.45 47.95 47.40 47.55 0.10 0.21% 47.50 3 47.55 1 12.85
2018-12-04 1702 269213 231 12698561 47.60 47.70 46.65 46.70 0.85 -1.79% 46.65 4 46.70 1 12.62
2018-12-05 1702 246791 198 11435946 46.65 46.65 46.00 46.30 0.40 -0.86% 46.30 2 46.40 1 12.51
2018-12-06 1702 265014 198 12174958 46.00 46.45 45.50 45.90 0.40 -0.86% 45.90 1 46.10 1 12.41
2018-12-07 1702 87579 86 4042128 45.70 46.45 45.65 46.35 0.45 0.98% 46.25 2 46.45 1 12.53
2018-12-10 1702 107469 93 4944836 46.35 46.40 45.60 46.35 0.00 0% 46.10 2 46.40 13 12.53
2018-12-11 1702 70100 52 3237979 46.05 46.35 46.00 46.30 0.05 -0.11% 46.30 5 46.40 1 12.51
2018-12-12 1702 171603 160 7994441 46.35 47.00 46.30 47.00 0.70 1.51% 46.60 1 47.00 7 12.70
2018-12-13 1702 166560 142 7765954 46.90 47.00 46.40 46.65 0.35 -0.74% 46.55 1 46.65 9 12.61
2018-12-14 1702 246034 234 11327335 46.60 46.60 45.70 46.00 0.65 -1.39% 46.00 3 46.05 1 12.43
2018-12-17 1702 261932 257 12021062 46.30 46.35 45.55 45.55 0.45 -0.98% 45.55 3 45.75 1 12.31
2018-12-18 1702 326601 290 14765198 45.80 45.80 45.00 45.40 0.15 -0.33% 45.30 59 45.40 3 12.27
2018-12-19 1702 391329 304 17624649 45.40 45.40 44.90 45.00 0.40 -0.88% 45.00 56 45.20 4 12.16
2018-12-20 1702 107301 97 4849554 45.00 45.35 44.95 45.30 0.30 0.67% 45.25 89 45.30 3 12.24
2018-12-21 1702 494633 363 22933464 45.30 47.00 45.30 46.70 1.40 3.09% 46.70 1 46.80 5 12.62
2018-12-22 1702 206403 140 9704560 46.65 47.20 46.65 47.00 0.30 0.64% 46.95 2 47.00 6 12.70
2018-12-24 1702 437109 359 20914605 47.00 48.15 47.00 47.80 0.80 1.7% 47.80 21 47.90 4 12.92
2018-12-25 1702 248240 201 11684441 47.20 47.70 46.30 47.55 0.25 -0.52% 47.10 5 47.55 6 12.85
2018-12-26 1702 124211 98 5892319 47.60 47.75 46.80 46.80 0.75 -1.58% 46.80 21 47.05 1 12.65
2018-12-27 1702 67627 73 3190680 47.00 47.50 47.00 47.10 0.30 0.64% 47.05 1 47.15 7 12.73
2018-12-28 1702 55820 55 2614669 46.95 47.00 46.70 46.90 0.20 -0.42% 46.90 4 47.00 2 12.68