神隆(1789)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　35.75
0
0%		35.50
-0.25
-0.7%		35.85
0.35
0.99%		35.70
-0.15
-0.42%		 　35.65
-0.05
-0.14%		35.70
0.05
0.14%		35.40
-0.3
-0.84%		35.70
0.3
0.85%		35.70
0
0%		 　36.70
1
2.8%		36.05
-0.65
-1.77%		35.60
-0.45
-1.25%		35.50
-0.1
-0.28%		35.45
-0.05
-0.14%		 　35.20
-0.25
-0.71%		35.20
0
0%		34.95
-0.25
-0.71%		35.15
0.2
0.57%		35.20
0.05
0.14%		 　35.10
-0.1
-0.28%		34.85
-0.25
-0.71%		35.05
0.2
0.57%		35.52
2 月35.00
-0.05
-0.14%		34.70
-0.3
-0.86%		 　34.20
-0.5
-1.44%		31.00
-3.2
-9.36%		31.35
0.35
1.13%		32.15
0.8
2.55%		31.60
-0.55
-1.71%		 　31.35
-0.25
-0.79%		 　　　　　　　32.25
0.9
2.87%		32.85
0.6
1.86%		33.05
0.2
0.61%		 　32.50
-0.55
-1.66%		32.15
-0.35
-1.08%		 32.5
3 月32.00
-0.15
-0.47%		31.80
-0.2
-0.63%		 　31.45
-0.35
-1.1%		31.70
0.25
0.79%		32.05
0.35
1.1%		32.50
0.45
1.4%		32.60
0.1
0.31%		 　32.40
-0.2
-0.61%		32.65
0.25
0.77%		32.90
0.25
0.77%		32.75
-0.15
-0.46%		 　　　32.90
0.15
0.46%		32.90
0
0%		32.80
-0.1
-0.3%		31.95
-0.85
-2.59%		 　32.85
0.9
2.82%		33.00
0.15
0.46%		32.55
-0.45
-1.36%		33.90
1.35
4.15%		34.05
0.15
0.44%		34.35
0.3
0.88%		32.63
4 月 33.90
-0.45
-1.31%		34.50
0.6
1.77%		 　　　　34.90
0.4
1.16%		34.10
-0.8
-2.29%		34.40
0.3
0.88%		34.25
-0.15
-0.44%		33.65
-0.6
-1.75%		 　33.30
-0.35
-1.04%		32.90
-0.4
-1.2%		32.40
-0.5
-1.52%		32.80
0.4
1.23%		32.70
-0.1
-0.3%		 　33.15
0.45
1.38%		32.30
-0.85
-2.56%		32.50
0.2
0.62%		32.15
-0.35
-1.08%		32.20
0.05
0.16%		 　32.40
0.2
0.62%		 33.27
5 月　32.35
-0.05
-0.15%		32.10
-0.25
-0.77%		31.75
-0.35
-1.09%		 　31.80
0.05
0.16%		31.55
-0.25
-0.79%		31.55
0
0%		31.65
0.1
0.32%		31.70
0.05
0.16%		 　32.20
0.5
1.58%		32.40
0.2
0.62%		32.30
-0.1
-0.31%		31.85
-0.45
-1.39%		32.10
0.25
0.78%		 　32.05
-0.05
-0.16%		31.90
-0.15
-0.47%		31.80
-0.1
-0.31%		33.70
1.9
5.97%		33.05
-0.65
-1.93%		 　32.85
-0.2
-0.61%		32.95
0.1
0.3%		33.25
0.3
0.91%		34.20
0.95
2.86%		32.31
6 月33.95
-0.25
-0.73%		 　33.85
-0.1
-0.29%		34.30
0.45
1.33%		34.40
0.1
0.29%		 33.25
-1.15
-3.34%		 　33.95
0.7
2.11%		33.70
-0.25
-0.74%		33.55
-0.15
-0.45%		33.40
-0.15
-0.45%		32.40
-1
-2.99%		 　　32.65
0.25
0.77%		32.70
0.05
0.15%		32.70
0
0%		32.60
-0.1
-0.31%		 　31.95
-0.65
-1.99%		31.75
-0.2
-0.63%		31.95
0.2
0.63%		32.00
0.05
0.16%		32.40
0.4
1.25%		 32.97
7 月　32.05
-0.35
-1.08%		31.80
-0.25
-0.78%		32.00
0.2
0.63%		31.45
-0.55
-1.72%		31.50
0.05
0.16%		 　32.20
0.7
2.22%		32.10
-0.1
-0.31%		32.20
0.1
0.31%		32.40
0.2
0.62%		32.50
0.1
0.31%		 　32.95
0.45
1.38%		33.05
0.1
0.3%		33.15
0.1
0.3%		32.85
-0.3
-0.9%		32.45
-0.4
-1.22%		 　31.85
-0.6
-1.85%		31.85
0
0%		31.70
-0.15
-0.47%		31.65
-0.05
-0.16%		31.60
-0.05
-0.16%		 　31.75
0.15
0.47%		31.90
0.15
0.47%		32.14
8 月31.85
-0.05
-0.16%		31.80
-0.05
-0.16%		32.35
0.55
1.73%		 　32.80
0.45
1.39%		32.85
0.05
0.15%		32.75
-0.1
-0.3%		32.40
-0.35
-1.07%		32.00
-0.4
-1.23%		 　31.50
-0.5
-1.56%		31.75
0.25
0.79%		31.65
-0.1
-0.31%		31.25
-0.4
-1.26%		31.45
0.2
0.64%		 　30.90
-0.55
-1.75%		31.35
0.45
1.46%		31.35
0
0%		31.40
0.05
0.16%		31.35
-0.05
-0.16%		 　31.50
0.15
0.48%		31.40
-0.1
-0.32%		31.20
-0.2
-0.64%		31.20
0
0%		31.15
-0.05
-0.16%		31.7
9 月 　30.95
-0.2
-0.64%		30.85
-0.1
-0.32%		30.55
-0.3
-0.97%		30.25
-0.3
-0.98%		30.20
-0.05
-0.17%		 　29.05
-1.15
-3.81%		29.65
0.6
2.07%		30.35
0.7
2.36%		30.35
0
0%		30.70
0.35
1.15%		 　30.25
-0.45
-1.47%		30.30
0.05
0.17%		31.30
1
3.3%		30.80
-0.5
-1.6%		30.90
0.1
0.32%		 　　30.45
-0.45
-1.46%		30.40
-0.05
-0.16%		30.30
-0.1
-0.33%		30.35
0.05
0.17%		 30.4
10 月30.60
0.25
0.82%		30.15
-0.45
-1.47%		30.20
0.05
0.17%		30.05
-0.15
-0.5%		29.40
-0.65
-2.16%		 　29.35
-0.05
-0.17%		29.25
-0.1
-0.34%		 26.35
-2.9
-9.91%		25.20
-1.15
-4.36%		 　24.85
-0.35
-1.39%		25.50
0.65
2.62%		25.40
-0.1
-0.39%		25.10
-0.3
-1.18%		24.50
-0.6
-2.39%		 　24.80
0.3
1.22%		24.20
-0.6
-2.42%		24.00
-0.2
-0.83%		22.40
-1.6
-6.67%		22.55
0.15
0.67%		 　22.80
0.25
1.11%		22.65
-0.15
-0.66%		22.80
0.15
0.66%		25.94
11 月23.05
0.25
1.1%		23.10
0.05
0.22%		 　23.15
0.05
0.22%		22.75
-0.4
-1.73%		22.75
0
0%		23.20
0.45
1.98%		24.10
0.9
3.88%		 　23.60
-0.5
-2.07%		23.30
-0.3
-1.27%		23.20
-0.1
-0.43%		 23.20
0
0%		 　25.50
2.3
9.91%		27.00
1.5
5.88%		27.00
0
0%		26.70
-0.3
-1.11%		26.70
0
0%		 　26.75
0.05
0.19%		26.95
0.2
0.75%		27.10
0.15
0.56%		26.90
-0.2
-0.74%		26.95
0.05
0.19%		 24.9
12 月　　27.05
0.1
0.37%		27.10
0.05
0.18%		26.55
-0.55
-2.03%		25.20
-1.35
-5.08%		25.50
0.3
1.19%		 　25.05
-0.45
-1.76%		25.10
0.05
0.2%		25.70
0.6
2.39%		25.90
0.2
0.78%		25.20
-0.7
-2.7%		 　25.10
-0.1
-0.4%		24.80
-0.3
-1.2%		24.65
-0.15
-0.6%		24.10
-0.55
-2.23%		24.45
0.35
1.45%		24.20
-0.25
-1.02%		 24.30
0.1
0.41%		24.05
-0.25
-1.03%		23.45
-0.6
-2.49%		23.90
0.45
1.92%		24.15
0.25
1.05%		　　　25

說明:最高漲幅:9.91%最低跌幅:-9.91% 最高價:36.70最低價:22.40平均價:30.73,灰色底表示週末,漲130天(47.65)元,跌160天(-62.75)元,平盤15天
10%=2,6%=2,4%=2,3%=10,2%=14,1%=56,0%=59,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=6,-6%=29,-7%=51,-8%=66,

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 1789 841072 513 29948854 35.50 35.80 35.45 35.75 0.30 0% 35.75 17 35.80 16 55.86
2018-01-03 1789 647050 419 23007414 35.60 35.75 35.45 35.50 0.25 -0.7% 35.45 29 35.50 2 55.47
2018-01-04 1789 1166072 593 41707411 35.70 35.90 35.60 35.85 0.35 0.99% 35.80 47 35.90 91 56.02
2018-01-05 1789 858023 433 30520312 35.85 35.90 35.40 35.70 0.15 -0.42% 35.65 5 35.70 13 55.78
2018-01-08 1789 839812 480 29851948 35.70 35.75 35.45 35.65 0.05 -0.14% 35.60 6 35.65 6 55.70
2018-01-09 1789 1520221 1056 54539021 35.90 36.25 35.60 35.70 0.05 0.14% 35.60 7 35.75 28 55.78
2018-01-10 1789 1004763 474 35687352 35.65 35.75 35.40 35.40 0.30 -0.84% 35.40 52 35.45 3 55.31
2018-01-11 1789 1077175 574 38484793 35.85 35.95 35.45 35.70 0.30 0.85% 35.70 3 35.75 17 55.78
2018-01-12 1789 726938 420 26033178 35.70 35.95 35.70 35.70 0.00 0% 35.70 30 35.80 70 55.78
2018-01-15 1789 4596951 2398 167681878 36.00 36.85 35.75 36.70 1.00 2.8% 36.70 52 36.75 59 57.34
2018-01-16 1789 2660234 1577 96850070 36.70 36.95 36.05 36.05 0.65 -1.77% 36.05 37 36.15 5 56.33
2018-01-17 1789 1677632 973 59937686 36.10 36.15 35.50 35.60 0.45 -1.25% 35.60 16 35.65 1 55.63
2018-01-18 1789 755742 527 26997929 35.80 36.05 35.50 35.50 0.10 -0.28% 35.50 27 35.60 10 55.47
2018-01-19 1789 689575 392 24524771 35.55 35.85 35.45 35.45 0.05 -0.14% 35.45 40 35.50 13 55.39
2018-01-22 1789 891444 550 31472168 35.50 35.50 35.20 35.20 0.25 -0.71% 35.20 84 35.25 13 55.00
2018-01-23 1789 556317 412 19614495 35.30 35.40 35.20 35.20 0.00 0% 35.20 21 35.25 12 55.00
2018-01-24 1789 1168070 633 40883083 35.25 35.30 34.90 34.95 0.25 -0.71% 34.95 15 35.00 15 54.61
2018-01-25 1789 745015 511 26067468 35.15 35.15 34.90 35.15 0.20 0.57% 35.10 1 35.15 35 54.92
2018-01-26 1789 635601 433 22422264 35.25 35.50 35.20 35.20 0.05 0.14% 35.20 5 35.25 6 55.00
2018-01-29 1789 694863 416 24520832 35.25 35.50 35.05 35.10 0.10 -0.28% 35.05 51 35.10 4 54.84
2018-01-30 1789 621667 379 21736672 35.15 35.25 34.85 34.85 0.25 -0.71% 34.85 33 34.90 7 54.45
2018-01-31 1789 968369 593 33592815 34.80 35.05 34.50 35.05 0.20 0.57% 35.00 1 35.05 11 54.77
2018-02-01 1789 512031 454 17854174 35.10 35.10 34.75 35.00 0.05 -0.14% 34.80 3 35.00 26 54.69
2018-02-02 1789 603201 430 20903902 34.80 34.80 34.55 34.70 0.30 -0.86% 34.65 4 34.70 23 54.22
2018-02-05 1789 1243675 740 42167250 34.40 34.40 33.65 34.20 0.50 -1.44% 34.00 3 34.20 21 53.44
2018-02-06 1789 3239583 1743 103023617 33.40 33.45 30.80 31.00 3.20 -9.36% 31.00 48 31.05 67 48.44
2018-02-07 1789 1173785 810 37194323 31.60 32.00 31.30 31.35 0.35 1.13% 31.35 18 31.50 19 48.98
2018-02-08 1789 618262 434 19584150 31.50 32.20 31.30 32.15 0.80 2.55% 32.00 11 32.15 3 50.23
2018-02-09 1789 993497 594 30862823 31.00 31.65 30.50 31.60 0.55 -1.71% 31.60 3 31.70 6 49.38
2018-02-12 1789 607796 376 19109589 31.70 31.70 31.20 31.35 0.25 -0.79% 31.35 7 31.45 1 48.98
2018-02-21 1789 702527 541 22390754 31.65 32.25 31.60 32.25 0.90 2.87% 32.05 2 32.25 2 50.39
2018-02-22 1789 756460 552 24662273 32.15 32.95 32.00 32.85 0.60 1.86% 32.80 5 32.85 1 51.33
2018-02-23 1789 678905 488 22448565 33.00 33.25 32.90 33.05 0.20 0.61% 33.00 3 33.05 9 51.64
2018-02-26 1789 671929 462 21899286 32.90 32.90 32.50 32.50 0.55 -1.66% 32.50 141 32.55 4 50.78
2018-02-27 1789 864168 517 27839745 32.50 32.70 31.80 32.15 0.35 -1.08% 32.00 2 32.15 1 50.23
2018-03-01 1789 447165 335 14258730 31.90 32.00 31.60 32.00 0.15 -0.47% 31.95 2 32.00 19 50.00
2018-03-02 1789 743838 523 23515645 31.70 31.80 31.50 31.80 0.20 -0.62% 31.70 6 31.80 10 49.69
2018-03-05 1789 611656 449 19318109 31.70 32.00 31.35 31.45 0.35 -1.1% 31.40 20 31.45 1 49.14
2018-03-06 1789 313090 230 9935995 31.55 31.85 31.55 31.70 0.25 0.79% 31.70 10 31.80 2 49.53
2018-03-07 1789 794993 610 25663669 31.85 32.50 31.85 32.05 0.35 1.1% 32.05 10 32.20 5 50.08
2018-03-08 1789 521183 329 16884290 32.05 32.60 32.05 32.50 0.45 1.4% 32.40 1 32.50 35 50.78
2018-03-09 1789 425647 302 13819820 32.70 32.85 32.30 32.60 0.10 0.31% 32.45 2 32.60 7 50.94
2018-03-12 1789 420547 326 13647113 32.60 32.70 32.35 32.40 0.20 -0.61% 32.40 1 32.50 10 50.63
2018-03-13 1789 374288 303 12193928 32.45 32.70 32.45 32.65 0.25 0.77% 32.60 1 32.65 3 51.02
2018-03-14 1789 779750 593 25539814 32.80 32.90 32.65 32.90 0.25 0.77% 32.85 5 32.90 8 51.41
2018-03-15 1789 545422 429 17904533 32.90 33.00 32.70 32.75 0.15 -0.46% 32.75 3 32.80 3 51.17
2018-03-20 1789 528585 360 17321692 32.80 32.90 32.60 32.90 0.05 0.46% 32.75 3 32.90 4 51.41
2018-03-21 1789 839813 546 27751138 32.90 33.25 32.90 32.90 0.00 0% 32.90 21 33.00 10 51.41
2018-03-22 1789 622506 436 20577748 33.15 33.30 32.65 32.80 0.10 -0.3% 32.75 2 32.80 10 61.89
2018-03-23 1789 859314 624 27555060 32.30 32.35 31.90 31.95 0.85 -2.59% 31.95 9 32.00 1 60.28
2018-03-26 1789 1181564 808 38733918 31.70 33.20 31.70 32.85 0.90 2.82% 32.85 7 32.90 10 61.98
2018-03-27 1789 986723 582 32625939 32.85 33.30 32.80 33.00 0.15 0.46% 33.00 1 33.10 15 62.26
2018-03-28 1789 542882 400 17785595 32.90 33.20 32.55 32.55 0.45 -1.36% 32.55 8 32.60 3 61.42
2018-03-29 1789 2674657 1596 89886456 32.60 34.00 32.60 33.90 1.35 4.15% 33.90 12 33.95 37 63.96
2018-03-30 1789 1850534 1284 63293906 34.05 34.45 33.95 34.05 0.15 0.44% 34.05 15 34.10 34 64.25
2018-03-31 1789 1065746 696 36741064 34.40 34.75 34.25 34.35 0.30 0.88% 34.35 3 34.40 6 64.81
2018-04-02 1789 882272 536 30229586 34.40 34.75 33.90 33.90 0.45 -1.31% 33.90 36 34.00 1 63.96
2018-04-03 1789 1103662 699 37743686 33.70 34.50 33.60 34.50 0.60 1.77% 34.45 1 34.50 27 65.09
2018-04-09 1789 1516267 915 52979813 34.80 35.25 34.65 34.90 0.40 1.16% 34.90 40 34.95 28 65.85
2018-04-10 1789 1103290 716 38106082 34.90 35.15 34.10 34.10 0.80 -2.29% 34.10 23 34.15 5 64.34
2018-04-11 1789 576049 451 19667472 34.35 34.50 33.80 34.40 0.30 0.88% 34.40 23 34.45 1 64.91
2018-04-12 1789 423571 312 14518096 34.60 34.80 34.00 34.25 0.15 -0.44% 34.10 8 34.25 4 64.62
2018-04-13 1789 537957 348 18187546 34.40 34.40 33.60 33.65 0.60 -1.75% 33.65 6 33.70 16 63.49
2018-04-16 1789 447438 284 14968923 33.65 33.85 33.30 33.30 0.35 -1.04% 33.30 2 33.40 6 62.83
2018-04-17 1789 581297 397 19220542 33.35 33.55 32.90 32.90 0.40 -1.2% 32.90 14 33.00 3 62.08
2018-04-18 1789 861344 485 28175858 32.95 33.25 32.40 32.40 0.50 -1.52% 32.35 8 32.40 10 61.13
2018-04-19 1789 543685 360 17867860 32.45 33.05 32.45 32.80 0.40 1.23% 32.75 15 32.85 3 61.89
2018-04-20 1789 441532 256 14478494 32.70 33.05 32.65 32.70 0.10 -0.3% 32.65 18 32.70 19 61.70
2018-04-23 1789 669412 403 22140330 32.95 33.25 32.80 33.15 0.45 1.38% 33.10 23 33.15 15 62.55
2018-04-24 1789 860893 511 27980337 33.10 33.15 32.10 32.30 0.85 -2.56% 32.30 26 32.40 1 60.94
2018-04-25 1789 512767 304 16543132 32.30 32.50 32.10 32.50 0.20 0.62% 32.40 14 32.50 1 61.32
2018-04-26 1789 752634 453 24484595 32.55 33.05 32.10 32.15 0.35 -1.08% 32.15 4 32.25 4 60.66
2018-04-27 1789 415605 255 13347327 32.20 32.45 32.00 32.20 0.05 0.16% 32.15 1 32.20 14 60.75
2018-04-30 1789 299543 199 9695537 32.50 32.60 32.10 32.40 0.20 0.62% 32.30 8 32.40 9 61.13
2018-05-02 1789 353880 229 11431015 32.45 32.50 32.15 32.35 0.05 -0.15% 32.35 10 32.40 8 61.04
2018-05-03 1789 351536 186 11319924 32.45 32.45 32.10 32.10 0.25 -0.77% 32.10 31 32.25 3 60.57
2018-05-04 1789 591851 360 18816257 32.15 32.20 31.65 31.75 0.35 -1.09% 31.70 37 31.75 8 59.91
2018-05-07 1789 399526 230 12696971 32.00 32.00 31.70 31.80 0.05 0.16% 31.80 2 31.85 6 60.00
2018-05-08 1789 479393 292 15219642 31.80 32.00 31.55 31.55 0.25 -0.79% 31.55 30 31.70 3 59.53
2018-05-09 1789 399612 252 12602075 31.60 31.70 31.45 31.55 0.00 0% 31.50 13 31.55 8 59.53
2018-05-10 1789 320417 193 10128997 31.55 31.70 31.50 31.65 0.10 0.32% 31.65 1 31.70 14 64.59
2018-05-11 1789 325500 207 10296889 31.70 31.75 31.55 31.70 0.05 0.16% 31.65 5 31.70 4 64.69
2018-05-14 1789 460110 329 14755772 31.90 32.20 31.85 32.20 0.50 1.58% 32.10 12 32.20 24 65.71
2018-05-15 1789 833814 533 27142903 32.30 32.80 32.30 32.40 0.20 0.62% 32.40 20 32.45 4 66.12
2018-05-16 1789 525228 346 17100401 32.80 32.85 32.30 32.30 0.10 -0.31% 32.30 4 32.45 6 65.92
2018-05-17 1789 535072 379 17167535 32.40 32.55 31.85 31.85 0.45 -1.39% 31.85 17 32.00 40 65.00
2018-05-18 1789 348533 270 11119895 31.95 32.20 31.75 32.10 0.25 0.78% 31.90 2 32.10 1 65.51
2018-05-21 1789 333146 233 10693572 32.10 32.30 31.95 32.05 0.05 -0.16% 32.05 2 32.10 3 65.41
2018-05-22 1789 568066 393 18099430 32.10 32.10 31.70 31.90 0.15 -0.47% 31.85 10 31.90 3 65.10
2018-05-23 1789 441585 315 14056024 32.00 32.00 31.70 31.80 0.10 -0.31% 31.80 2 31.90 2 64.90
2018-05-24 1789 3159472 1759 105007440 32.10 33.85 32.10 33.70 1.90 5.97% 33.70 52 33.75 19 68.78
2018-05-25 1789 1218104 718 40529332 33.80 33.80 33.00 33.05 0.65 -1.93% 33.00 41 33.10 2 67.45
2018-05-28 1789 904639 609 30018128 33.05 33.60 32.85 32.85 0.20 -0.61% 32.85 16 32.90 7 67.04
2018-05-29 1789 379675 256 12489771 33.00 33.20 32.70 32.95 0.10 0.3% 32.95 9 33.00 7 67.24
2018-05-30 1789 732785 442 24243261 32.80 33.25 32.70 33.25 0.30 0.91% 33.15 1 33.25 16 67.86
2018-05-31 1789 2232887 1208 75586541 33.50 34.20 33.50 34.20 0.95 2.86% 34.10 6 34.20 3 69.80
2018-06-01 1789 1424287 888 48716321 34.45 34.65 33.95 33.95 0.25 -0.73% 33.90 11 33.95 19 69.29
2018-06-04 1789 668746 446 22701394 33.95 34.20 33.75 33.85 0.10 -0.29% 33.80 12 33.85 1 69.08
2018-06-05 1789 1387821 943 47848235 34.20 34.95 33.95 34.30 0.45 1.33% 34.25 2 34.30 44 70.00
2018-06-06 1789 830552 597 28412769 34.30 34.50 34.00 34.40 0.10 0.29% 34.25 2 34.40 7 70.20
2018-06-08 1789 706097 467 23679168 33.90 34.00 33.25 33.25 0.65 -3.34% 33.25 51 33.45 25 67.86
2018-06-11 1789 781930 561 26380783 33.95 34.00 33.50 33.95 0.70 2.11% 33.90 3 33.95 20 69.29
2018-06-12 1789 629569 428 21257666 33.85 33.90 33.60 33.70 0.25 -0.74% 33.70 2 33.80 8 68.78
2018-06-13 1789 741214 431 25069620 33.90 34.05 33.55 33.55 0.15 -0.45% 33.50 33 33.55 1 68.47
2018-06-14 1789 491680 353 16541587 34.00 34.00 33.40 33.40 0.15 -0.45% 33.40 7 33.50 8 68.16
2018-06-15 1789 2507586 656 81829541 33.40 33.50 32.40 32.40 1.00 -2.99% 32.35 20 32.40 4 66.12
2018-06-19 1789 682087 495 22306881 32.50 32.90 32.50 32.65 0.25 0.77% 32.60 34 32.65 1 66.63
2018-06-20 1789 460929 326 15105219 32.95 33.05 32.50 32.70 0.05 0.15% 32.70 19 32.75 15 66.73
2018-06-21 1789 387830 271 12681837 32.85 32.95 32.55 32.70 0.00 0% 32.70 9 32.75 1 66.73
2018-06-22 1789 326433 242 10641289 32.75 32.80 32.50 32.60 0.10 -0.31% 32.60 13 32.65 3 66.53
2018-06-25 1789 864841 581 27720323 32.60 32.60 31.85 31.95 0.65 -1.99% 31.90 14 31.95 18 65.20
2018-06-26 1789 561847 354 17821789 31.85 31.90 31.55 31.75 0.20 -0.63% 31.75 25 31.90 1 64.80
2018-06-27 1789 382002 229 12199614 31.75 32.20 31.70 31.95 0.20 0.63% 31.95 6 32.00 45 65.20
2018-06-28 1789 394582 263 12669124 31.95 32.40 31.75 32.00 0.05 0.16% 32.00 4 32.05 3 65.31
2018-06-29 1789 355100 244 11468720 32.00 32.45 32.00 32.40 0.40 1.25% 32.35 1 32.40 8 66.12
2018-07-02 1789 307987 230 9945080 32.40 32.70 32.05 32.05 0.35 -1.08% 32.05 3 32.25 1 65.41
2018-07-03 1789 355541 246 11385348 32.10 32.35 31.80 31.80 0.25 -0.78% 31.80 35 31.90 2 64.90
2018-07-04 1789 326973 271 10439435 32.00 32.10 31.70 32.00 0.20 0.63% 31.90 22 32.00 3 65.31
2018-07-05 1789 515780 288 16354659 32.10 32.35 31.40 31.45 0.55 -1.72% 31.45 16 31.50 1 64.18
2018-07-06 1789 452890 319 14199746 31.55 31.90 31.00 31.50 0.05 0.16% 31.50 3 31.55 4 64.29
2018-07-09 1789 548353 339 17591846 31.60 32.35 31.60 32.20 0.70 2.22% 32.15 2 32.20 4 65.71
2018-07-10 1789 220270 173 7086417 32.30 32.50 31.95 32.10 0.10 -0.31% 32.00 3 32.10 2 65.51
2018-07-11 1789 319909 252 10255468 31.95 32.30 31.85 32.20 0.10 0.31% 31.95 8 32.20 38 65.71
2018-07-12 1789 560115 360 18158357 32.20 32.60 32.20 32.40 0.20 0.62% 32.40 1 32.45 8 66.12
2018-07-13 1789 440998 258 14366232 32.65 32.70 32.45 32.50 0.10 0.31% 32.50 24 32.60 20 66.33
2018-07-16 1789 879515 497 29009409 32.70 33.45 32.60 32.95 0.45 1.38% 32.95 11 33.00 4 67.24
2018-07-17 1789 547896 330 18127618 33.10 33.30 32.80 33.05 0.10 0.3% 33.00 8 33.05 7 67.45
2018-07-18 1789 480986 370 15838885 33.20 33.20 32.65 33.15 0.10 0.3% 32.85 15 33.15 6 67.65
2018-07-19 1789 365629 224 12008964 33.25 33.25 32.60 32.85 0.30 -0.9% 32.85 17 32.90 45 67.04
2018-07-20 1789 315848 248 10261125 32.85 32.85 32.30 32.45 0.40 -1.22% 32.40 1 32.45 5 66.22
2018-07-23 1789 563180 355 18037767 32.50 32.50 31.80 31.85 0.60 -1.85% 31.80 37 31.85 9 65.00
2018-07-24 1789 555333 383 17694114 31.85 32.10 31.75 31.85 0.00 0% 31.80 6 31.90 5 65.00
2018-07-25 1789 886168 558 28119015 31.85 32.30 31.60 31.70 0.15 -0.47% 31.70 31 31.75 18 64.69
2018-07-26 1789 451052 271 14229040 31.50 31.70 31.40 31.65 0.00 -0.16% 31.60 8 31.65 5 64.59
2018-07-27 1789 391459 223 12350998 31.65 31.75 31.50 31.60 0.05 -0.16% 31.55 6 31.60 2 64.49
2018-07-30 1789 295130 199 9368172 31.70 31.85 31.60 31.75 0.15 0.47% 31.75 9 31.80 16 64.80
2018-07-31 1789 344738 212 11015901 31.75 32.15 31.75 31.90 0.15 0.47% 31.90 7 32.00 22 65.10
2018-08-01 1789 373568 245 11895735 31.90 32.00 31.70 31.85 0.05 -0.16% 31.85 12 31.95 16 65.00
2018-08-02 1789 419033 290 13361395 31.85 32.10 31.75 31.80 0.05 -0.16% 31.75 15 31.80 9 64.90
2018-08-03 1789 1075886 648 35025662 32.80 32.90 32.30 32.35 0.55 1.73% 32.35 1 32.40 4 66.02
2018-08-06 1789 823045 494 26947315 32.60 32.90 32.50 32.80 0.45 1.39% 32.70 22 32.80 14 66.94
2018-08-07 1789 438377 333 14394774 32.90 33.00 32.70 32.85 0.05 0.15% 32.80 5 32.85 18 59.73
2018-08-08 1789 442413 291 14487559 32.85 32.85 32.55 32.75 0.10 -0.3% 32.70 4 32.80 15 59.55
2018-08-09 1789 390536 241 12702453 32.80 32.80 32.40 32.40 0.35 -1.07% 32.40 26 32.50 6 58.91
2018-08-10 1789 621473 357 20002386 32.40 32.50 32.00 32.00 0.40 -1.23% 32.00 39 32.05 5 58.18
2018-08-13 1789 625478 424 19791896 32.00 32.00 31.40 31.50 0.50 -1.56% 31.50 5 31.65 4 57.27
2018-08-14 1789 270499 174 8558216 31.70 31.75 31.50 31.75 0.25 0.79% 31.70 9 31.80 2 57.73
2018-08-15 1789 495656 314 15679423 31.75 31.85 31.40 31.65 0.10 -0.31% 31.65 1 31.75 3 57.55
2018-08-16 1789 430742 242 13474032 31.55 31.55 31.05 31.25 0.40 -1.26% 31.25 10 31.35 4 56.82
2018-08-17 1789 314854 199 9888650 31.35 31.50 31.30 31.45 0.20 0.64% 31.45 2 31.50 17 57.18
2018-08-20 1789 585746 392 18237637 31.45 31.50 30.90 30.90 0.55 -1.75% 30.90 35 31.10 8 56.18
2018-08-21 1789 256930 222 8023799 30.90 31.40 30.90 31.35 0.45 1.46% 31.35 9 31.40 7 57.00
2018-08-22 1789 157529 158 4934078 31.35 31.45 31.15 31.35 0.00 0% 31.30 1 31.35 1 57.00
2018-08-23 1789 267781 189 8398400 31.30 31.50 31.20 31.40 0.05 0.16% 31.40 2 31.45 4 57.09
2018-08-24 1789 253915 144 7948092 31.40 31.40 31.20 31.35 0.05 -0.16% 31.35 2 31.40 9 57.00
2018-08-27 1789 175348 121 5510440 31.65 31.65 31.30 31.50 0.15 0.48% 31.50 1 31.55 5 57.27
2018-08-28 1789 227255 194 7145698 31.70 31.70 31.35 31.40 0.10 -0.32% 31.35 11 31.50 1 57.09
2018-08-29 1789 276384 223 8634860 31.50 31.50 31.20 31.20 0.20 -0.64% 31.20 21 31.30 1 56.73
2018-08-30 1789 564324 310 17555344 31.10 31.25 30.95 31.20 0.00 0% 31.15 1 31.25 37 56.73
2018-08-31 1789 201705 141 6270639 31.20 31.20 31.05 31.15 0.05 -0.16% 31.10 10 31.15 13 56.64
2018-09-03 1789 331866 224 10283246 31.20 31.20 30.90 30.95 0.20 -0.64% 30.90 70 30.95 12 56.27
2018-09-04 1789 276839 203 8554425 30.95 31.00 30.85 30.85 0.10 -0.32% 30.85 14 30.90 1 56.09
2018-09-05 1789 517713 333 15904834 30.85 30.85 30.55 30.55 0.30 -0.97% 30.55 84 30.65 3 55.55
2018-09-06 1789 545769 378 16573447 30.55 30.55 30.25 30.25 0.30 -0.98% 30.25 98 30.30 10 55.00
2018-09-07 1789 616579 357 18661839 30.30 30.40 30.15 30.20 0.05 -0.17% 30.20 12 30.30 4 54.91
2018-09-10 1789 1281701 741 37635058 30.20 30.20 29.00 29.05 1.15 -3.81% 29.00 119 29.05 1 52.82
2018-09-11 1789 417398 297 12231067 29.00 29.65 29.00 29.65 0.60 2.07% 29.60 87 29.65 9 53.91
2018-09-12 1789 579561 427 17346095 29.65 30.40 29.60 30.35 0.70 2.36% 30.25 5 30.35 26 55.18
2018-09-13 1789 489939 387 14892911 30.45 30.70 30.00 30.35 0.00 0% 30.35 1 30.40 6 55.18
2018-09-14 1789 458972 323 14064082 30.60 30.80 30.50 30.70 0.35 1.15% 30.70 6 30.75 10 55.82
2018-09-17 1789 231609 155 7061199 30.90 30.95 30.25 30.25 0.45 -1.47% 30.25 13 30.40 18 55.00
2018-09-18 1789 286496 202 8685122 30.25 30.55 30.20 30.30 0.05 0.17% 30.25 2 30.30 2 55.09
2018-09-19 1789 1260598 782 39340864 30.45 31.70 30.30 31.30 1.00 3.3% 31.20 4 31.30 72 56.91
2018-09-20 1789 402291 269 12496705 31.20 31.55 30.80 30.80 0.50 -1.6% 30.80 25 30.90 12 56.00
2018-09-21 1789 326757 253 10095472 30.85 31.20 30.70 30.90 0.10 0.32% 30.85 1 30.90 10 56.18
2018-09-25 1789 352742 240 10796334 30.90 30.90 30.45 30.45 0.45 -1.46% 30.45 4 30.50 1 55.36
2018-09-26 1789 239063 196 7278554 30.40 30.80 30.35 30.40 0.05 -0.16% 30.35 8 30.40 3 55.27
2018-09-27 1789 317580 208 9661877 30.40 30.70 30.30 30.30 0.10 -0.33% 30.30 26 30.40 60 55.09
2018-09-28 1789 373356 309 11372684 30.60 30.75 30.30 30.35 0.05 0.17% 30.35 9 30.40 16 55.18
2018-10-01 1789 417683 270 12748658 30.30 30.70 30.25 30.60 0.25 0.82% 30.60 3 30.65 10 55.64
2018-10-02 1789 311971 206 9469118 30.70 30.70 30.10 30.15 0.45 -1.47% 30.15 33 30.25 1 54.82
2018-10-03 1789 262134 192 7928489 30.55 30.55 30.10 30.20 0.05 0.17% 30.20 3 30.25 6 54.91
2018-10-04 1789 270993 203 8181635 30.20 30.40 30.05 30.05 0.15 -0.5% 30.05 3 30.15 4 54.64
2018-10-05 1789 624713 407 18522701 30.05 30.30 29.30 29.40 0.65 -2.16% 29.40 16 29.45 1 53.45
2018-10-08 1789 252413 187 7434165 29.50 29.75 29.30 29.35 0.05 -0.17% 29.35 15 29.45 1 53.36
2018-10-09 1789 347432 266 10171745 29.45 29.50 29.20 29.25 0.10 -0.34% 29.25 2 29.30 11 53.18
2018-10-11 1789 1737400 868 46063198 27.10 27.45 26.35 26.35 2.90 -9.91% 0.00 0 26.35 308 47.91
2018-10-12 1789 1682190 1016 41911796 23.90 25.55 23.90 25.20 1.15 -4.36% 25.20 9 25.25 12 45.82
2018-10-15 1789 914286 576 22798630 25.25 25.40 24.75 24.85 0.35 -1.39% 24.85 7 24.90 3 45.18
2018-10-16 1789 533668 387 13508481 24.85 25.70 24.80 25.50 0.65 2.62% 25.50 1 25.60 14 46.36
2018-10-17 1789 400529 271 10301392 26.00 26.00 25.40 25.40 0.10 -0.39% 25.40 10 25.50 3 46.18
2018-10-18 1789 432399 340 10911461 25.40 25.75 24.95 25.10 0.30 -1.18% 25.10 4 25.15 21 45.64
2018-10-19 1789 517367 331 12685604 24.95 24.95 24.30 24.50 0.60 -2.39% 24.50 30 24.60 1 44.55
2018-10-22 1789 248207 189 6150938 24.50 24.95 24.50 24.80 0.30 1.22% 24.80 6 24.85 4 45.09
2018-10-23 1789 617500 339 15081022 24.55 24.70 24.20 24.20 0.60 -2.42% 24.20 24 24.30 2 44.00
2018-10-24 1789 533756 333 12820792 24.20 24.45 23.80 24.00 0.20 -0.83% 24.00 3 24.10 1 43.64
2018-10-25 1789 1230051 705 28338758 23.50 23.50 22.40 22.40 1.60 -6.67% 22.40 16 22.50 1 40.73
2018-10-26 1789 1606917 778 35764141 21.70 22.90 21.70 22.55 0.15 0.67% 22.55 27 22.60 2 41.00
2018-10-29 1789 457739 280 10371769 22.60 22.90 22.40 22.80 0.25 1.11% 22.70 4 22.85 13 41.45
2018-10-30 1789 608488 407 13725671 22.80 22.85 22.00 22.65 0.15 -0.66% 22.65 3 22.75 3 41.18
2018-10-31 1789 373724 274 8567752 22.70 23.30 22.70 22.80 0.15 0.66% 22.80 27 22.85 14 41.45
2018-11-01 1789 624911 343 14378629 22.85 23.20 22.80 23.05 0.25 1.1% 23.05 16 23.20 39 41.91
2018-11-02 1789 323917 231 7506471 23.30 23.30 23.05 23.10 0.05 0.22% 23.10 34 23.20 2 42.00
2018-11-05 1789 328243 236 7568048 23.15 23.30 22.90 23.15 0.05 0.22% 23.00 4 23.15 9 42.09
2018-11-06 1789 336237 222 7747173 23.10 23.35 22.75 22.75 0.40 -1.73% 22.75 2 23.00 5 41.36
2018-11-07 1789 362379 304 8272617 22.70 22.95 22.70 22.75 0.00 0% 22.75 34 22.90 10 41.36
2018-11-08 1789 414141 336 9583917 23.00 23.40 22.90 23.20 0.45 1.98% 23.15 3 23.20 3 42.18
2018-11-09 1789 914913 597 21629853 23.40 24.10 23.15 24.10 0.90 3.88% 24.10 7 24.15 16 46.35
2018-11-12 1789 554389 385 13183147 24.20 24.20 23.50 23.60 0.50 -2.07% 23.60 2 23.70 16 45.38
2018-11-13 1789 280364 217 6521374 23.30 23.40 23.10 23.30 0.30 -1.27% 23.30 2 23.35 5 44.81
2018-11-14 1789 195634 153 4570256 23.30 23.50 23.20 23.20 0.10 -0.43% 23.20 15 23.30 8 44.62
2018-11-16 1789 376279 265 8727517 23.00 23.50 23.00 23.20 0.35 0% 23.05 9 23.20 17 44.62
2018-11-19 1789 609338 316 15538113 25.50 25.50 25.50 25.50 2.30 9.91% 25.50 1628 0.00 0 49.04
2018-11-20 1789 4741840 2755 129177380 27.45 27.80 26.75 27.00 1.50 5.88% 27.00 41 27.05 6 51.92
2018-11-21 1789 1332777 839 35920879 26.55 27.30 26.50 27.00 0.00 0% 27.00 51 27.05 10 51.92
2018-11-22 1789 827718 523 22306811 27.25 27.30 26.70 26.70 0.30 -1.11% 26.70 24 26.75 3 51.35
2018-11-23 1789 1175031 538 31526177 27.00 27.10 26.55 26.70 0.00 0% 26.70 17 26.80 5 51.35
2018-11-26 1789 422011 314 11331689 26.95 27.20 26.65 26.75 0.05 0.19% 26.70 28 26.75 2 51.44
2018-11-27 1789 327234 207 8765330 27.00 27.00 26.60 26.95 0.20 0.75% 26.80 11 26.95 9 51.83
2018-11-28 1789 639280 416 17204320 27.15 27.15 26.70 27.10 0.15 0.56% 27.05 10 27.10 68 52.12
2018-11-29 1789 414550 284 11202950 27.25 27.25 26.90 26.90 0.20 -0.74% 26.90 19 26.95 5 51.73
2018-11-30 1789 599320 329 16235619 27.00 27.40 26.95 26.95 0.05 0.19% 26.90 34 26.95 3 51.83
2018-12-03 1789 526606 295 14270328 27.35 27.35 27.00 27.05 0.10 0.37% 27.05 34 27.10 3 52.02
2018-12-04 1789 1244930 570 34039896 27.00 27.60 27.00 27.10 0.05 0.18% 27.10 24 27.15 6 52.12
2018-12-05 1789 519376 363 13836948 27.00 27.00 26.30 26.55 0.55 -2.03% 26.50 12 26.55 4 51.06
2018-12-06 1789 982401 585 25184083 26.70 26.70 25.00 25.20 1.35 -5.08% 25.15 3 25.20 50 48.46
2018-12-07 1789 350151 229 8903653 25.30 25.65 25.25 25.50 0.30 1.19% 25.50 10 25.55 6 49.04
2018-12-10 1789 209365 148 5283556 25.50 25.55 25.00 25.05 0.45 -1.76% 25.05 16 25.15 11 48.17
2018-12-11 1789 311364 195 7816126 25.05 25.40 25.00 25.10 0.05 0.2% 25.10 5 25.15 2 48.27
2018-12-12 1789 222603 193 5666716 25.10 25.75 25.10 25.70 0.60 2.39% 25.65 4 25.75 3 49.42
2018-12-13 1789 266983 191 6922154 25.95 26.05 25.75 25.90 0.20 0.78% 25.85 1 25.90 3 49.81
2018-12-14 1789 333557 225 8469482 25.85 25.85 25.15 25.20 0.70 -2.7% 25.20 23 25.25 1 48.46
2018-12-17 1789 239767 167 6021626 25.10 25.20 25.05 25.10 0.10 -0.4% 25.05 26 25.10 4 48.27
2018-12-18 1789 272919 174 6840094 25.15 25.35 24.80 24.80 0.30 -1.2% 24.80 11 24.90 11 47.69
2018-12-19 1789 194800 151 4801061 24.90 24.90 24.50 24.65 0.15 -0.6% 24.65 4 24.70 11 47.40
2018-12-20 1789 359500 218 8726574 24.55 24.60 24.05 24.10 0.55 -2.23% 24.05 9 24.10 2 46.35
2018-12-21 1789 360972 231 8735259 24.10 24.70 23.50 24.45 0.35 1.45% 24.45 29 24.65 2 47.02
2018-12-22 1789 103285 78 2501996 24.45 24.45 24.10 24.20 0.25 -1.02% 24.20 18 24.30 1 46.54
2018-12-24 1789 109231 76 2658258 24.20 24.45 24.20 24.30 0.10 0.41% 24.30 11 24.35 2 46.73
2018-12-25 1789 264222 154 6325128 24.20 24.20 23.80 24.05 0.25 -1.03% 24.05 1 24.10 5 46.25
2018-12-26 1789 250252 179 5957148 24.20 24.35 23.35 23.45 0.60 -2.49% 23.45 1 23.50 2 45.10
2018-12-27 1789 181262 125 4344558 24.30 24.30 23.70 23.90 0.45 1.92% 23.80 2 23.90 5 45.96
2018-12-28 1789 182586 103 4384246 24.15 24.15 23.80 24.15 0.25 1.05% 24.10 11 24.15 1 46.44