正崴(2392)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　49.30
0
0%		49.75
0.45
0.91%		49.45
-0.3
-0.6%		49.70
0.25
0.51%		 　48.70
-1
-2.01%		48.00
-0.7
-1.44%		48.10
0.1
0.21%		47.05
-1.05
-2.18%		47.80
0.75
1.59%		 　47.80
0
0%		47.60
-0.2
-0.42%		47.40
-0.2
-0.42%		47.60
0.2
0.42%		47.40
-0.2
-0.42%		 　46.75
-0.65
-1.37%		46.75
0
0%		46.30
-0.45
-0.96%		46.00
-0.3
-0.65%		45.50
-0.5
-1.09%		 　45.90
0.4
0.88%		46.75
0.85
1.85%		45.95
-0.8
-1.71%		47.49
2 月46.15
0.2
0.44%		46.95
0.8
1.73%		 　45.60
-1.35
-2.88%		41.75
-3.85
-8.44%		41.70
-0.05
-0.12%		41.90
0.2
0.48%		41.10
-0.8
-1.91%		 　41.15
0.05
0.12%		 　　　　　　　41.55
0.4
0.97%		41.60
0.05
0.12%		42.15
0.55
1.32%		 　42.30
0.15
0.36%		42.20
-0.1
-0.24%		 42.72
3 月42.60
0.4
0.95%		42.00
-0.6
-1.41%		 　41.50
-0.5
-1.19%		42.60
1.1
2.65%		42.85
0.25
0.59%		42.90
0.05
0.12%		42.70
-0.2
-0.47%		 　42.65
-0.05
-0.12%		43.00
0.35
0.82%		43.15
0.15
0.35%		43.10
-0.05
-0.12%		 　　　42.05
-1.05
-2.44%		42.05
0
0%		41.70
-0.35
-0.83%		40.50
-1.2
-2.88%		 　40.35
-0.15
-0.37%		41.00
0.65
1.61%		41.05
0.05
0.12%		40.80
-0.25
-0.61%		41.00
0.2
0.49%		40.75
-0.25
-0.61%		41.87
4 月 40.75
0
0%		40.10
-0.65
-1.6%		 　　　　40.05
-0.05
-0.12%		41.00
0.95
2.37%		40.40
-0.6
-1.46%		40.40
0
0%		40.50
0.1
0.25%		 　40.25
-0.25
-0.62%		40.30
0.05
0.12%		40.75
0.45
1.12%		41.10
0.35
0.86%		40.80
-0.3
-0.73%		 　40.25
-0.55
-1.35%		40.05
-0.2
-0.5%		39.50
-0.55
-1.37%		39.45
-0.05
-0.13%		38.80
-0.65
-1.65%		 　38.75
-0.05
-0.13%		 40.1
5 月　39.20
0.45
1.16%		39.00
-0.2
-0.51%		38.75
-0.25
-0.64%		 　39.10
0.35
0.9%		39.30
0.2
0.51%		41.00
1.7
4.33%		40.40
-0.6
-1.46%		41.00
0.6
1.49%		 　40.45
-0.55
-1.34%		39.50
-0.95
-2.35%		35.55
-3.95
-10%		35.75
0.2
0.56%		35.05
-0.7
-1.96%		 　35.15
0.1
0.29%		35.55
0.4
1.14%		35.15
-0.4
-1.13%		35.20
0.05
0.14%		35.25
0.05
0.14%		 　35.35
0.1
0.28%		35.40
0.05
0.14%		35.05
-0.35
-0.99%		35.45
0.4
1.14%		37.37
6 月35.45
0
0%		 　35.70
0.25
0.71%		35.65
-0.05
-0.14%		35.65
0
0%		 36.05
0.4
1.12%		 　36.35
0.3
0.83%		35.80
-0.55
-1.51%		35.95
0.15
0.42%		35.90
-0.05
-0.14%		36.80
0.9
2.51%		 　　35.55
-1.25
-3.4%		35.15
-0.4
-1.13%		35.05
-0.1
-0.28%		34.45
-0.6
-1.71%		 　34.00
-0.45
-1.31%		33.00
-1
-2.94%		32.70
-0.3
-0.91%		32.10
-0.6
-1.83%		32.50
0.4
1.25%		 34.87
7 月　32.55
0.05
0.15%		32.15
-0.4
-1.23%		32.25
0.1
0.31%		31.80
-0.45
-1.4%		30.65
-1.15
-3.62%		 　31.80
1.15
3.75%		31.70
-0.1
-0.31%		31.15
-0.55
-1.74%		31.45
0.3
0.96%		31.70
0.25
0.79%		 　31.90
0.2
0.63%		31.90
0
0%		32.00
0.1
0.31%		32.55
0.55
1.72%		32.45
-0.1
-0.31%		 　32.10
-0.35
-1.08%		32.45
0.35
1.09%		32.50
0.05
0.15%		32.65
0.15
0.46%		33.00
0.35
1.07%		 　33.05
0.05
0.15%		33.10
0.05
0.15%		32.14
8 月33.05
-0.05
-0.15%		30.80
-2.25
-6.81%		30.80
0
0%		 　30.80
0
0%		30.85
0.05
0.16%		30.85
0
0%		30.70
-0.15
-0.49%		30.20
-0.5
-1.63%		 　29.80
-0.4
-1.32%		29.45
-0.35
-1.17%		28.30
-1.15
-3.9%		27.65
-0.65
-2.3%		28.00
0.35
1.27%		 　27.60
-0.4
-1.43%		27.60
0
0%		28.00
0.4
1.45%		27.90
-0.1
-0.36%		27.60
-0.3
-1.08%		 　27.75
0.15
0.54%		28.10
0.35
1.26%		28.60
0.5
1.78%		28.40
-0.2
-0.7%		28.05
-0.35
-1.23%		29.14
9 月 　27.90
-0.15
-0.53%		28.00
0.1
0.36%		27.75
-0.25
-0.89%		27.50
-0.25
-0.9%		27.20
-0.3
-1.09%		 　27.05
-0.15
-0.55%		26.95
-0.1
-0.37%		26.95
0
0%		26.60
-0.35
-1.3%		27.40
0.8
3.01%		 　28.20
0.8
2.92%		27.20
-1
-3.55%		26.85
-0.35
-1.29%		26.50
-0.35
-1.3%		25.85
-0.65
-2.45%		 　　25.90
0.05
0.19%		26.10
0.2
0.77%		25.95
-0.15
-0.57%		25.90
-0.05
-0.19%		 26.9
10 月26.20
0.3
1.16%		26.30
0.1
0.38%		26.05
-0.25
-0.95%		25.85
-0.2
-0.77%		24.30
-1.55
-6%		 　24.20
-0.1
-0.41%		24.25
0.05
0.21%		 21.85
-2.4
-9.9%		21.75
-0.1
-0.46%		 　22.05
0.3
1.38%		21.90
-0.15
-0.68%		21.95
0.05
0.23%		21.80
-0.15
-0.68%		21.10
-0.7
-3.21%		 　21.35
0.25
1.18%		20.80
-0.55
-2.58%		20.85
0.05
0.24%		20.30
-0.55
-2.64%		20.15
-0.15
-0.74%		 　20.35
0.2
0.99%		20.70
0.35
1.72%		21.30
0.6
2.9%		22.41
11 月21.75
0.45
2.11%		21.75
0
0%		 　21.75
0
0%		21.25
-0.5
-2.3%		21.55
0.3
1.41%		21.75
0.2
0.93%		21.55
-0.2
-0.92%		 　21.80
0.25
1.16%		21.60
-0.2
-0.92%		21.35
-0.25
-1.16%		 24.00
2.65
12.41%		 　24.10
0.1
0.42%		24.15
0.05
0.21%		24.10
-0.05
-0.21%		24.35
0.25
1.04%		24.15
-0.2
-0.82%		 　24.10
-0.05
-0.21%		24.00
-0.1
-0.41%		24.55
0.55
2.29%		24.30
-0.25
-1.02%		24.30
0
0%		 23.08
12 月　　25.25
0.95
3.91%		25.65
0.4
1.58%		25.40
-0.25
-0.97%		24.30
-1.1
-4.33%		24.90
0.6
2.47%		 　24.15
-0.75
-3.01%		24.20
0.05
0.21%		24.65
0.45
1.86%		25.20
0.55
2.23%		24.60
-0.6
-2.38%		 　24.35
-0.25
-1.02%		23.85
-0.5
-2.05%		23.70
-0.15
-0.63%		22.95
-0.75
-3.16%		23.50
0.55
2.4%		23.70
0.2
0.85%		 24.05
0.35
1.48%		23.85
-0.2
-0.83%		23.60
-0.25
-1.05%		23.80
0.2
0.85%		23.70
-0.1
-0.42%		　　　24.25

說明:最高漲幅:12.41%最低跌幅:-10% 最高價:49.75最低價:20.15平均價:33.28,灰色底表示週末,漲136天(49.35)元,跌148天(-74.85)元,平盤21天
12%=2,4%=5,3%=6,2%=15,1%=63,0%=66,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=12,-6%=21,-7%=34,-8%=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 2392 1384243 818 68425570 50.00 50.00 49.05 49.30 0.70 0% 49.30 12 49.40 3 15.50
2018-01-03 2392 2018778 1112 100293894 49.90 50.40 49.30 49.75 0.45 0.91% 49.75 5 49.80 1 15.64
2018-01-04 2392 2461152 1454 122308547 50.10 50.40 49.40 49.45 0.30 -0.6% 49.45 10 49.50 332 15.55
2018-01-05 2392 1982865 1063 98788849 50.00 50.30 49.55 49.70 0.25 0.51% 49.70 4 49.75 4 15.63
2018-01-08 2392 2724002 1815 133818483 50.00 50.00 48.50 48.70 1.00 -2.01% 48.70 27 48.80 505 15.31
2018-01-09 2392 2102467 1458 101171766 48.95 48.95 47.80 48.00 0.70 -1.44% 47.95 9 48.00 1055 15.09
2018-01-10 2392 1270826 856 61105073 48.10 48.30 47.80 48.10 0.10 0.21% 48.05 7 48.10 704 15.13
2018-01-11 2392 1953208 1364 92565436 48.20 48.20 46.90 47.05 1.05 -2.18% 47.05 4 47.10 5 14.80
2018-01-12 2392 1186982 784 56742785 47.20 48.35 47.15 47.80 0.75 1.59% 47.75 6 47.80 104 15.03
2018-01-15 2392 932301 561 44485881 48.10 48.10 47.50 47.80 0.00 0% 47.75 23 47.80 939 15.03
2018-01-16 2392 912453 603 43398252 47.75 47.85 47.40 47.60 0.20 -0.42% 47.55 6 47.60 852 14.97
2018-01-17 2392 768670 583 36456246 47.60 47.65 47.30 47.40 0.20 -0.42% 47.40 3 47.45 427 14.91
2018-01-18 2392 744391 572 35457850 47.80 47.80 47.40 47.60 0.20 0.42% 47.60 13 47.65 22 14.97
2018-01-19 2392 1758974 838 83324506 47.60 47.60 47.15 47.40 0.20 -0.42% 47.35 18 47.40 235 14.91
2018-01-22 2392 1462970 912 68699531 47.50 47.65 46.75 46.75 0.65 -1.37% 46.75 29 46.80 819 14.70
2018-01-23 2392 1127685 700 52868711 46.65 47.40 46.60 46.75 0.00 0% 46.70 5 46.75 54 14.70
2018-01-24 2392 1144686 690 53013724 46.60 46.75 46.15 46.30 0.45 -0.96% 46.30 71 46.35 5 14.56
2018-01-25 2392 1132935 760 52247460 46.30 46.75 45.85 46.00 0.30 -0.65% 45.90 3 46.00 115 14.47
2018-01-26 2392 1107607 759 50483649 46.00 46.10 45.40 45.50 0.50 -1.09% 45.50 24 45.55 9 14.31
2018-01-29 2392 755468 549 34783878 45.70 46.25 45.70 45.90 0.40 0.88% 45.90 3 45.95 1 14.43
2018-01-30 2392 1450008 959 67722166 45.95 47.05 45.95 46.75 0.85 1.85% 46.70 1 46.75 4 14.70
2018-01-31 2392 1379178 925 63416188 46.65 46.65 45.80 45.95 0.80 -1.71% 45.95 11 46.00 3 14.45
2018-02-01 2392 923553 595 42705407 46.05 46.55 46.05 46.15 0.20 0.44% 46.15 64 46.20 2 14.51
2018-02-02 2392 1154739 641 53740229 46.30 46.95 46.00 46.95 0.80 1.73% 46.90 3 46.95 13 14.76
2018-02-05 2392 1437374 818 65335784 46.00 46.00 45.00 45.60 1.35 -2.88% 45.60 7 45.65 9 14.34
2018-02-06 2392 3269223 1924 136922151 42.50 43.60 41.05 41.75 3.85 -8.44% 41.60 2 41.75 6 13.13
2018-02-07 2392 1948272 1208 82787914 42.70 43.15 41.70 41.70 0.05 -0.12% 41.70 40 41.80 2 13.11
2018-02-08 2392 942047 555 39543324 42.10 42.35 41.75 41.90 0.20 0.48% 41.85 25 41.90 757 13.18
2018-02-09 2392 1089880 673 44023631 39.90 41.50 39.60 41.10 0.80 -1.91% 41.10 52 41.25 4 12.92
2018-02-12 2392 1125730 675 46431521 41.45 41.60 41.10 41.15 0.05 0.12% 41.15 37 41.20 1 12.94
2018-02-21 2392 1690087 1224 70148953 41.70 41.85 41.25 41.55 0.40 0.97% 41.45 2 41.55 1 13.07
2018-02-22 2392 1058876 681 44053426 41.60 41.80 41.30 41.60 0.05 0.12% 41.55 56 41.60 134 13.08
2018-02-23 2392 1138483 947 47917928 41.85 42.60 41.80 42.15 0.55 1.32% 42.10 2 42.15 20 13.25
2018-02-26 2392 836279 588 35418245 42.50 42.65 42.20 42.30 0.15 0.36% 42.25 37 42.30 3 13.30
2018-02-27 2392 743190 474 31371114 42.50 42.55 42.00 42.20 0.10 -0.24% 42.05 2 42.20 963 13.27
2018-03-01 2392 868369 725 36546711 42.00 42.65 41.65 42.60 0.40 0.95% 42.55 3 42.60 5 13.40
2018-03-02 2392 1100404 538 46224557 42.00 42.45 41.85 42.00 0.60 -1.41% 42.00 37 42.05 4 13.21
2018-03-05 2392 803250 559 33516897 42.00 42.15 41.50 41.50 0.50 -1.19% 41.50 48 41.55 1 13.05
2018-03-06 2392 2289200 993 96886564 42.00 42.70 41.65 42.60 1.10 2.65% 42.55 1 42.60 11 13.40
2018-03-07 2392 3620826 1897 155668139 42.45 43.55 42.20 42.85 0.25 0.59% 42.85 9 42.90 71 13.47
2018-03-08 2392 769385 478 32999960 43.00 43.05 42.65 42.90 0.05 0.12% 42.90 2 42.95 8 13.49
2018-03-09 2392 977812 567 41602515 42.50 42.85 42.35 42.70 0.20 -0.47% 42.50 5 42.70 8 13.43
2018-03-12 2392 660533 405 28244971 43.00 43.30 42.45 42.65 0.05 -0.12% 42.65 7 42.75 3 13.41
2018-03-13 2392 724364 536 31077840 42.95 43.10 42.65 43.00 0.35 0.82% 43.00 3 43.05 23 13.52
2018-03-14 2392 693806 526 29839120 43.10 43.20 42.85 43.15 0.15 0.35% 43.05 1 43.15 8 13.57
2018-03-15 2392 592801 387 25548593 43.10 43.30 42.85 43.10 0.05 -0.12% 43.05 4 43.10 1 13.55
2018-03-20 2392 513096 378 21585735 42.15 42.30 42.00 42.05 0.35 -2.44% 42.05 9 42.20 1 13.22
2018-03-21 2392 535417 421 22595681 42.40 42.55 42.05 42.05 0.00 0% 42.05 8 42.15 11 13.22
2018-03-22 2392 667255 461 27982329 42.10 42.40 41.70 41.70 0.35 -0.83% 41.70 6 41.80 5 13.11
2018-03-23 2392 858343 592 34807663 40.20 41.05 40.00 40.50 1.20 -2.88% 40.50 85 40.60 2 12.74
2018-03-26 2392 564893 467 22780572 40.00 40.50 40.00 40.35 0.15 -0.37% 40.35 5 40.40 1 12.69
2018-03-27 2392 360151 312 14758326 40.70 41.20 40.70 41.00 0.65 1.61% 41.00 21 41.10 15 12.89
2018-03-28 2392 411129 349 16878424 40.65 41.30 40.65 41.05 0.05 0.12% 41.05 8 41.15 2 12.91
2018-03-29 2392 624026 447 25444256 40.70 41.00 40.50 40.80 0.25 -0.61% 40.75 109 40.95 1 12.83
2018-03-30 2392 1127296 669 46083009 41.05 41.50 40.40 41.00 0.20 0.49% 41.00 4 41.05 10 15.77
2018-03-31 2392 438400 217 17867215 41.00 41.10 40.70 40.75 0.25 -0.61% 40.75 8 40.80 11 15.67
2018-04-02 2392 729311 553 29761115 40.80 41.00 40.70 40.75 0.00 0% 40.75 103 40.85 8 15.67
2018-04-03 2392 982148 710 39411141 40.20 40.30 40.00 40.10 0.65 -1.6% 40.10 17 40.20 2 15.42
2018-04-09 2392 955875 602 38225581 40.10 40.15 39.90 40.05 0.05 -0.12% 40.00 207 40.05 6 15.40
2018-04-10 2392 1000031 724 40488009 40.10 41.20 40.00 41.00 0.95 2.37% 41.00 9 41.05 4 15.77
2018-04-11 2392 729130 596 29570147 41.00 41.00 40.40 40.40 0.60 -1.46% 40.40 18 40.45 1 15.54
2018-04-12 2392 360567 293 14563510 40.50 40.75 40.25 40.40 0.00 0% 40.40 7 40.45 3 15.54
2018-04-13 2392 309823 240 12545590 40.45 40.65 40.30 40.50 0.10 0.25% 40.40 20 40.50 6 15.58
2018-04-16 2392 647271 416 26098911 40.35 40.55 40.15 40.25 0.25 -0.62% 40.20 28 40.50 12 15.48
2018-04-17 2392 503150 383 20275039 40.55 40.55 40.00 40.30 0.05 0.12% 40.30 6 40.40 7 15.50
2018-04-18 2392 1042789 621 42118109 40.35 41.05 40.05 40.75 0.45 1.12% 40.75 1 40.80 6 15.67
2018-04-19 2392 1102155 773 45592712 42.00 42.00 41.00 41.10 0.35 0.86% 41.10 6 41.20 1 15.81
2018-04-20 2392 576951 356 23535881 40.70 41.15 40.45 40.80 0.30 -0.73% 40.75 6 40.95 6 15.69
2018-04-23 2392 673115 481 27077530 40.60 40.80 39.85 40.25 0.55 -1.35% 40.25 12 40.30 55 15.48
2018-04-24 2392 800622 536 31917258 40.25 40.25 39.50 40.05 0.20 -0.5% 40.00 5 40.10 51 15.40
2018-04-25 2392 1027663 711 40664569 39.65 39.80 39.40 39.50 0.55 -1.37% 39.50 54 39.60 4 15.19
2018-04-26 2392 752479 511 29697219 39.85 39.85 39.30 39.45 0.05 -0.13% 39.45 70 39.50 28 15.17
2018-04-27 2392 1049970 736 40906118 39.45 39.60 38.75 38.80 0.65 -1.65% 38.80 2 38.90 5 14.92
2018-04-30 2392 1293186 928 49630121 38.80 38.80 38.05 38.75 0.05 -0.13% 38.60 4 38.80 17 14.90
2018-05-02 2392 693481 507 26934500 38.60 39.20 38.50 39.20 0.45 1.16% 39.10 1 39.20 13 15.08
2018-05-03 2392 784558 623 30507312 38.70 39.10 38.70 39.00 0.20 -0.51% 39.00 48 39.05 3 15.00
2018-05-04 2392 707918 578 27331507 38.90 38.90 38.50 38.75 0.25 -0.64% 38.75 233 38.80 7 14.90
2018-05-07 2392 1414318 432 55196762 39.00 39.20 38.80 39.10 0.35 0.9% 39.10 3 39.15 1 15.04
2018-05-08 2392 1710127 636 67217992 39.30 40.00 39.10 39.30 0.20 0.51% 39.30 21 39.35 7 15.12
2018-05-09 2392 2114122 1428 85994680 39.80 41.40 39.65 41.00 1.70 4.33% 40.95 2 41.00 12 15.77
2018-05-10 2392 763884 432 31027787 41.00 41.00 40.40 40.40 0.60 -1.46% 40.40 4 40.45 1 15.54
2018-05-11 2392 652918 492 26639588 40.50 41.40 40.30 41.00 0.60 1.49% 40.85 2 41.00 17 15.77
2018-05-14 2392 397720 300 16123133 41.00 41.00 40.30 40.45 0.55 -1.34% 40.45 9 40.50 5 15.56
2018-05-15 2392 677502 541 26907022 40.60 40.60 39.50 39.50 0.95 -2.35% 39.50 21 39.55 1 27.62
2018-05-16 2392 5740478 3226 205758151 37.10 37.15 35.55 35.55 3.95 -10% 0.00 0 35.55 321 24.86
2018-05-17 2392 1744746 983 62331261 35.80 35.95 35.40 35.75 0.20 0.56% 35.70 47 35.75 791 25.00
2018-05-18 2392 1265687 857 44512559 35.65 35.70 35.00 35.05 0.70 -1.96% 35.05 74 35.10 968 24.51
2018-05-21 2392 793644 549 27932271 35.05 35.50 35.05 35.15 0.10 0.29% 35.15 20 35.20 508 24.58
2018-05-22 2392 632230 448 22455011 35.20 35.65 35.15 35.55 0.40 1.14% 35.50 27 35.55 2 24.86
2018-05-23 2392 619234 446 21785913 35.55 35.65 35.10 35.15 0.40 -1.13% 35.10 154 35.20 61 24.58
2018-05-24 2392 605673 415 21302933 35.15 35.40 35.05 35.20 0.05 0.14% 35.20 47 35.25 4 24.62
2018-05-25 2392 467800 371 16479412 35.20 35.45 35.10 35.25 0.05 0.14% 35.25 3 35.30 6 24.65
2018-05-28 2392 1526750 518 54074799 35.10 35.65 35.10 35.35 0.10 0.28% 35.30 35 35.35 244 24.72
2018-05-29 2392 519238 374 18431570 35.50 35.65 35.40 35.40 0.05 0.14% 35.40 14 35.50 11 24.76
2018-05-30 2392 901125 662 31621546 35.25 35.25 35.00 35.05 0.35 -0.99% 35.05 101 35.10 1 24.51
2018-05-31 2392 1046921 713 36871840 35.10 35.55 35.05 35.45 0.40 1.14% 35.20 1 35.45 58 24.79
2018-06-01 2392 1824553 649 64736275 35.30 35.70 35.10 35.45 0.00 0% 35.45 220 35.50 4 24.79
2018-06-04 2392 1859534 812 66365215 35.60 35.80 35.55 35.70 0.25 0.71% 35.65 27 35.70 278 24.97
2018-06-05 2392 972017 669 34709397 35.95 36.00 35.60 35.65 0.05 -0.14% 35.65 7 35.70 623 24.93
2018-06-06 2392 1262445 699 45109574 35.80 35.95 35.60 35.65 0.00 0% 35.65 37 35.70 601 24.93
2018-06-08 2392 935931 639 33941451 36.50 36.60 36.00 36.05 0.25 1.12% 36.05 4 36.10 4 25.21
2018-06-11 2392 749575 483 27281048 36.65 36.65 36.25 36.35 0.30 0.83% 36.35 24 36.40 880 25.42
2018-06-12 2392 1173844 721 42213334 36.35 36.40 35.75 35.80 0.55 -1.51% 35.80 18 35.95 6 25.03
2018-06-13 2392 2148108 1054 77872523 35.90 36.60 35.90 35.95 0.15 0.42% 35.95 14 36.00 211 25.14
2018-06-14 2392 420803 321 15126085 35.85 36.25 35.85 35.90 0.05 -0.14% 35.90 4 35.95 7 25.10
2018-06-15 2392 1584845 692 57492491 35.95 36.80 35.80 36.80 0.90 2.51% 36.05 1 36.80 42 25.73
2018-06-19 2392 1889489 1211 67608804 36.50 36.70 35.45 35.55 1.25 -3.4% 35.55 2 35.70 4 24.86
2018-06-20 2392 949871 635 33379035 35.55 35.55 34.90 35.15 0.40 -1.13% 35.15 35 35.35 12 24.58
2018-06-21 2392 716500 473 25171367 35.20 35.30 35.05 35.05 0.10 -0.28% 35.05 52 35.15 15 24.51
2018-06-22 2392 1460700 861 50456666 34.90 35.00 34.40 34.45 0.60 -1.71% 34.45 71 34.55 11 24.09
2018-06-25 2392 1206813 821 41125150 34.45 34.45 34.00 34.00 0.45 -1.31% 34.00 224 34.15 17 23.78
2018-06-26 2392 1518772 1032 50421490 34.00 34.15 32.55 33.00 1.00 -2.94% 33.00 43 33.05 2 23.08
2018-06-27 2392 994279 636 32745057 33.00 33.20 32.65 32.70 0.30 -0.91% 32.70 47 32.75 4 22.87
2018-06-28 2392 1256496 851 40516212 32.60 32.60 32.05 32.10 0.60 -1.83% 32.10 85 32.25 5 22.45
2018-06-29 2392 665764 538 21663608 32.20 32.90 32.15 32.50 0.40 1.25% 32.50 6 32.55 30 22.73
2018-07-02 2392 810083 498 26580401 32.65 33.15 32.50 32.55 0.05 0.15% 32.55 48 32.70 2 22.76
2018-07-03 2392 728721 421 23603621 32.55 32.75 32.10 32.15 0.40 -1.23% 32.15 3 32.20 10 22.48
2018-07-04 2392 309346 217 9966091 32.20 32.45 32.10 32.25 0.10 0.31% 32.20 12 32.25 3 22.55
2018-07-05 2392 609048 333 19472844 32.30 32.40 31.60 31.80 0.45 -1.4% 31.80 15 31.90 8 22.24
2018-07-06 2392 1608420 1011 49924870 32.00 32.00 30.60 30.65 1.15 -3.62% 30.65 39 30.70 10 21.43
2018-07-09 2392 976080 694 30491134 30.75 32.00 30.70 31.80 1.15 3.75% 31.70 1 31.80 15 22.24
2018-07-10 2392 621833 507 19601677 31.80 31.80 31.25 31.70 0.10 -0.31% 31.60 6 31.70 11 22.17
2018-07-11 2392 304045 282 9490150 31.30 31.40 31.05 31.15 0.55 -1.74% 31.15 11 31.30 3 21.78
2018-07-12 2392 449901 384 14081640 31.10 31.45 31.05 31.45 0.30 0.96% 31.40 2 31.45 7 21.99
2018-07-13 2392 723985 559 22836214 31.45 31.75 31.30 31.70 0.25 0.79% 31.70 17 31.75 10 22.17
2018-07-16 2392 704180 463 22492410 31.75 32.10 31.75 31.90 0.20 0.63% 31.90 4 31.95 60 22.31
2018-07-17 2392 429270 341 13676840 32.05 32.05 31.60 31.90 0.00 0% 31.90 7 32.00 15 22.31
2018-07-18 2392 753537 561 24124184 32.00 32.15 31.90 32.00 0.10 0.31% 31.95 8 32.00 6 22.38
2018-07-19 2392 1371032 991 44749632 32.15 33.00 32.15 32.55 0.55 1.72% 32.55 23 32.60 1 22.76
2018-07-20 2392 573386 430 18599629 32.55 32.75 32.30 32.45 0.10 -0.31% 32.40 2 32.45 3 22.69
2018-07-23 2392 416252 331 13425214 32.45 32.70 32.00 32.10 0.35 -1.08% 32.10 20 32.20 3 22.45
2018-07-24 2392 512653 386 16529904 32.10 32.45 32.10 32.45 0.35 1.09% 32.35 1 32.45 10 22.69
2018-07-25 2392 425899 342 13856463 32.45 32.60 32.40 32.50 0.05 0.15% 32.50 12 32.55 1 22.73
2018-07-26 2392 613809 433 19961109 32.50 32.65 32.40 32.65 0.15 0.46% 32.60 4 32.65 35 22.83
2018-07-27 2392 1053152 782 34809916 32.65 33.25 32.65 33.00 0.35 1.07% 33.00 51 33.10 15 23.08
2018-07-30 2392 661126 477 21884261 33.10 33.25 33.00 33.05 0.05 0.15% 33.05 27 33.10 2 23.11
2018-07-31 2392 826481 574 27329087 33.10 33.20 32.90 33.10 0.05 0.15% 33.10 14 33.15 15 23.15
2018-08-01 2392 2376673 1172 78535664 33.10 33.25 32.90 33.05 0.05 -0.15% 33.00 153 33.10 12 23.11
2018-08-02 2392 1708183 987 52972576 31.05 31.20 30.80 30.80 0.00 -6.81% 30.80 119 30.85 11 21.54
2018-08-03 2392 1286309 838 39487079 30.70 30.85 30.55 30.80 0.00 0% 30.70 1 30.80 26 21.54
2018-08-06 2392 677717 498 20950327 30.80 31.10 30.80 30.80 0.00 0% 30.80 57 30.85 1 21.54
2018-08-07 2392 376888 295 11630432 30.85 31.05 30.70 30.85 0.05 0.16% 30.85 13 30.95 3 21.57
2018-08-08 2392 442049 320 13674070 30.90 31.10 30.80 30.85 0.00 0% 30.85 2 30.90 4 21.57
2018-08-09 2392 565833 399 17429402 30.85 31.00 30.60 30.70 0.15 -0.49% 30.70 30 30.75 2 21.47
2018-08-10 2392 1034800 628 31523705 30.60 30.70 30.15 30.20 0.50 -1.63% 30.20 39 30.25 1 21.12
2018-08-13 2392 1622588 1016 47992855 30.05 30.05 29.20 29.80 0.40 -1.32% 29.75 1 29.80 1 20.84
2018-08-14 2392 619933 399 18271694 29.70 29.75 29.40 29.45 0.35 -1.17% 29.45 28 29.50 1 0.00
2018-08-15 2392 3880763 2201 107925972 28.90 28.90 27.05 28.30 1.15 -3.9% 28.30 705 28.35 31 0.00
2018-08-16 2392 1180478 770 32701511 28.20 28.20 27.40 27.65 0.65 -2.3% 27.60 75 27.70 5 0.00
2018-08-17 2392 851433 637 23935628 28.10 28.30 27.80 28.00 0.35 1.27% 28.00 73 28.05 3 0.00
2018-08-20 2392 942131 581 26098035 28.40 28.40 27.50 27.60 0.40 -1.43% 27.60 1 27.65 3 0.00
2018-08-21 2392 720393 465 19841510 27.55 27.75 27.35 27.60 0.00 0% 27.50 29 27.60 1 0.00
2018-08-22 2392 515138 431 14375219 27.65 28.20 27.60 28.00 0.40 1.45% 27.90 3 28.05 10 0.00
2018-08-23 2392 853344 602 23793232 28.00 28.20 27.60 27.90 0.10 -0.36% 27.90 13 27.95 6 0.00
2018-08-24 2392 646896 448 17876147 27.70 27.80 27.55 27.60 0.30 -1.08% 27.60 30 27.65 1 0.00
2018-08-27 2392 682889 616 18918982 27.60 27.95 27.60 27.75 0.15 0.54% 27.75 97 27.90 4 0.00
2018-08-28 2392 1248249 738 35166549 28.00 28.35 27.90 28.10 0.35 1.26% 28.10 61 28.25 16 0.00
2018-08-29 2392 945296 675 27005006 28.35 28.75 28.30 28.60 0.50 1.78% 28.55 18 28.60 6 0.00
2018-08-30 2392 911395 631 26057246 28.65 28.95 28.35 28.40 0.20 -0.7% 28.40 5 28.45 16 0.00
2018-08-31 2392 837547 508 23460123 28.35 28.35 27.85 28.05 0.35 -1.23% 28.05 11 28.10 1 0.00
2018-09-03 2392 404785 262 11316079 28.00 28.15 27.85 27.90 0.15 -0.53% 27.90 29 28.00 13 0.00
2018-09-04 2392 280290 221 7842312 27.90 28.10 27.90 28.00 0.10 0.36% 28.00 15 28.05 3 0.00
2018-09-05 2392 781513 531 21790964 28.00 28.05 27.70 27.75 0.25 -0.89% 27.75 13 27.85 10 0.00
2018-09-06 2392 497281 381 13670418 27.70 27.70 27.30 27.50 0.25 -0.9% 27.50 3 27.55 11 0.00
2018-09-07 2392 996501 667 27179577 27.40 27.50 27.15 27.20 0.30 -1.09% 27.20 233 27.25 5 0.00
2018-09-10 2392 2239295 1135 60398266 27.10 27.50 26.60 27.05 0.15 -0.55% 27.05 64 27.20 11 0.00
2018-09-11 2392 1265972 836 34052337 26.90 27.15 26.60 26.95 0.10 -0.37% 26.95 3 27.00 5 0.00
2018-09-12 2392 931354 743 25038304 27.00 27.15 26.70 26.95 0.00 0% 26.90 85 27.00 14 0.00
2018-09-13 2392 792825 571 21241625 26.95 27.10 26.60 26.60 0.35 -1.3% 26.60 37 26.65 1 0.00
2018-09-14 2392 966204 691 26129955 26.90 27.40 26.70 27.40 0.80 3.01% 27.35 2 27.45 12 0.00
2018-09-17 2392 1233410 899 34528320 27.35 28.35 27.15 28.20 0.80 2.92% 28.20 38 28.25 20 0.00
2018-09-18 2392 1272658 819 35073174 28.25 28.30 27.20 27.20 1.00 -3.55% 27.20 40 27.30 5 0.00
2018-09-19 2392 1154371 908 31212058 27.40 27.50 26.85 26.85 0.35 -1.29% 26.85 33 26.95 1 0.00
2018-09-20 2392 2309280 1342 61341430 26.85 27.00 26.45 26.50 0.35 -1.3% 26.50 176 26.55 16 0.00
2018-09-21 2392 7083503 1375 183758910 26.40 26.50 25.85 25.85 0.65 -2.45% 25.85 38 25.90 66 0.00
2018-09-25 2392 826878 552 21449963 25.90 26.05 25.85 25.90 0.05 0.19% 25.90 28 25.95 13 0.00
2018-09-26 2392 1042308 547 27109947 26.00 26.15 25.85 26.10 0.20 0.77% 26.05 7 26.10 2 0.00
2018-09-27 2392 567666 352 14762162 26.10 26.15 25.90 25.95 0.15 -0.57% 25.95 76 26.00 12 0.00
2018-09-28 2392 1096250 731 28539762 26.15 26.30 25.90 25.90 0.05 -0.19% 25.90 27 26.00 30 0.00
2018-10-01 2392 633971 398 16609292 26.00 26.30 25.90 26.20 0.30 1.16% 26.20 49 26.25 89 0.00
2018-10-02 2392 466572 339 12235723 26.35 26.35 26.05 26.30 0.10 0.38% 26.25 2 26.30 14 0.00
2018-10-03 2392 599324 411 15682769 26.40 26.40 26.00 26.05 0.25 -0.95% 26.00 74 26.10 79 0.00
2018-10-04 2392 544080 408 14106880 26.05 26.05 25.85 25.85 0.20 -0.77% 25.85 19 25.90 8 0.00
2018-10-05 2392 2052940 1220 50543637 25.75 25.75 24.10 24.30 1.55 -6% 24.30 27 24.35 2 0.00
2018-10-08 2392 1136008 701 27300283 24.10 24.20 23.85 24.20 0.10 -0.41% 24.15 6 24.20 8 0.00
2018-10-09 2392 999511 492 24112336 24.20 24.40 24.00 24.25 0.05 0.21% 24.25 1 24.30 43 0.00
2018-10-11 2392 3221283 1531 70831826 22.40 22.60 21.85 21.85 2.40 -9.9% 21.85 229 21.90 20 0.00
2018-10-12 2392 1050038 628 22650702 21.85 21.85 20.60 21.75 0.10 -0.46% 21.75 14 21.80 32 0.00
2018-10-15 2392 794446 552 17632701 21.65 22.75 21.65 22.05 0.30 1.38% 22.00 17 22.05 4 0.00
2018-10-16 2392 795787 547 17625146 22.00 22.55 21.90 21.90 0.15 -0.68% 21.90 22 21.95 5 0.00
2018-10-17 2392 571177 463 12614728 22.30 22.45 21.90 21.95 0.05 0.23% 21.95 3 22.10 5 0.00
2018-10-18 2392 448300 317 9818963 21.90 22.15 21.75 21.80 0.15 -0.68% 21.80 5 21.85 1 0.00
2018-10-19 2392 1818329 730 38412554 21.55 21.55 21.00 21.10 0.70 -3.21% 21.05 26 21.10 21 0.00
2018-10-22 2392 812104 539 17245834 21.10 21.50 20.80 21.35 0.25 1.18% 21.35 14 21.45 3 0.00
2018-10-23 2392 703881 491 14768687 21.35 21.35 20.70 20.80 0.55 -2.58% 20.80 11 20.90 5 0.00
2018-10-24 2392 454151 332 9482590 20.85 21.10 20.65 20.85 0.05 0.24% 20.85 8 20.90 6 0.00
2018-10-25 2392 973395 536 19785754 20.50 20.60 20.20 20.30 0.55 -2.64% 20.25 12 20.30 16 0.00
2018-10-26 2392 753835 410 15261546 20.25 20.45 20.05 20.15 0.15 -0.74% 20.10 13 20.20 7 0.00
2018-10-29 2392 600083 294 12159016 20.15 20.40 20.00 20.35 0.20 0.99% 20.35 6 20.40 22 0.00
2018-10-30 2392 611100 425 12665458 20.35 21.00 20.35 20.70 0.35 1.72% 20.70 21 20.75 3 0.00
2018-10-31 2392 556525 350 11817537 20.70 21.40 20.70 21.30 0.60 2.9% 21.30 6 21.35 6 0.00
2018-11-01 2392 609484 327 13248691 21.50 21.85 21.50 21.75 0.45 2.11% 21.70 40 21.80 63 0.00
2018-11-02 2392 375513 230 8197130 21.90 22.00 21.65 21.75 0.00 0% 21.75 7 21.80 24 0.00
2018-11-05 2392 247260 196 5356452 21.75 21.95 21.55 21.75 0.00 0% 21.70 20 21.75 12 0.00
2018-11-06 2392 512158 270 10976477 21.55 21.80 21.25 21.25 0.50 -2.3% 21.25 22 21.30 3 0.00
2018-11-07 2392 414529 286 8887244 21.15 21.60 21.15 21.55 0.30 1.41% 21.50 20 21.55 6 0.00
2018-11-08 2392 420557 272 9165811 22.20 22.20 21.65 21.75 0.20 0.93% 21.70 17 21.80 58 0.00
2018-11-09 2392 274400 184 5892478 21.50 21.70 21.30 21.55 0.20 -0.92% 21.55 6 21.60 4 0.00
2018-11-12 2392 309043 168 6723486 21.55 21.90 21.55 21.80 0.25 1.16% 21.80 7 21.85 25 0.00
2018-11-13 2392 287265 162 6173125 21.70 21.70 21.20 21.60 0.20 -0.92% 21.60 28 21.65 6 0.00
2018-11-14 2392 1156723 502 24996633 21.60 21.95 21.30 21.35 0.25 -1.16% 21.35 18 21.50 1 0.00
2018-11-16 2392 10162261 3972 243551467 24.00 24.45 23.60 24.00 0.55 12.41% 23.95 37 24.00 17 0.00
2018-11-19 2392 2768057 1323 66423438 24.05 24.35 23.70 24.10 0.10 0.42% 24.10 1 24.15 31 0.00
2018-11-20 2392 2389287 1340 57964882 24.05 24.60 23.80 24.15 0.05 0.21% 24.15 15 24.20 22 0.00
2018-11-21 2392 1347924 652 32402860 23.95 24.15 23.80 24.10 0.05 -0.21% 24.10 41 24.15 204 0.00
2018-11-22 2392 2613085 1320 64278111 24.30 24.90 24.30 24.35 0.25 1.04% 24.30 88 24.35 2 0.00
2018-11-23 2392 1102296 617 26515440 24.35 24.40 23.80 24.15 0.20 -0.82% 24.00 19 24.15 5 0.00
2018-11-26 2392 782667 494 18912838 24.10 24.55 24.05 24.10 0.05 -0.21% 24.10 21 24.15 102 0.00
2018-11-27 2392 775542 417 18637358 24.05 24.30 23.95 24.00 0.10 -0.41% 24.00 36 24.05 65 0.00
2018-11-28 2392 2082750 988 51018207 24.10 24.85 24.05 24.55 0.55 2.29% 24.55 5 24.65 23 0.00
2018-11-29 2392 1543369 741 37738674 24.60 24.80 24.25 24.30 0.25 -1.02% 24.30 82 24.45 11 0.00
2018-11-30 2392 1895899 759 46115282 24.35 24.60 24.20 24.30 0.00 0% 24.25 60 24.30 188 0.00
2018-12-03 2392 2462285 1206 61818847 24.75 25.35 24.70 25.25 0.95 3.91% 25.25 3 25.30 6 0.00
2018-12-04 2392 2118954 1157 53686914 25.10 25.70 24.75 25.65 0.40 1.58% 25.60 6 25.65 26 0.00
2018-12-05 2392 1363314 780 34572236 25.25 25.55 25.00 25.40 0.25 -0.97% 25.35 21 25.40 6 0.00
2018-12-06 2392 1590687 969 39239931 25.40 25.50 24.10 24.30 1.10 -4.33% 24.25 17 24.30 169 0.00
2018-12-07 2392 743886 416 18364350 24.35 24.95 24.35 24.90 0.60 2.47% 24.85 12 24.90 13 0.00
2018-12-10 2392 698870 477 16934267 24.15 24.60 24.00 24.15 0.75 -3.01% 24.15 9 24.20 28 0.00
2018-12-11 2392 554589 386 13409320 24.30 24.35 24.00 24.20 0.05 0.21% 24.20 5 24.25 10 0.00
2018-12-12 2392 885259 505 21625296 24.35 24.70 24.20 24.65 0.45 1.86% 24.55 10 24.65 11 0.00
2018-12-13 2392 2438262 1253 61553075 24.75 25.60 24.70 25.20 0.55 2.23% 25.15 26 25.20 23 0.00
2018-12-14 2392 1323500 722 32779198 25.20 25.25 24.55 24.60 0.60 -2.38% 24.60 35 24.70 59 0.00
2018-12-17 2392 1341692 764 32590853 24.70 24.70 24.10 24.35 0.25 -1.02% 24.30 28 24.40 76 0.00
2018-12-18 2392 1304618 760 31311434 24.10 24.35 23.85 23.85 0.50 -2.05% 23.85 37 23.90 11 0.00
2018-12-19 2392 700576 498 16692426 23.85 23.95 23.70 23.70 0.15 -0.63% 23.70 28 23.80 33 0.00
2018-12-20 2392 1314607 747 30369364 23.50 23.50 22.95 22.95 0.75 -3.16% 22.90 52 22.95 17 0.00
2018-12-21 2392 1118160 655 25645365 22.80 23.65 22.45 23.50 0.55 2.4% 23.50 6 23.60 3 0.00
2018-12-22 2392 452813 299 10782834 23.95 23.95 23.50 23.70 0.20 0.85% 23.65 14 23.75 1 0.00
2018-12-24 2392 650680 349 15619470 23.75 24.15 23.75 24.05 0.35 1.48% 24.00 6 24.05 33 0.00
2018-12-25 2392 419499 297 9921876 23.40 24.10 23.30 23.85 0.20 -0.83% 23.85 30 23.90 1 0.00
2018-12-26 2392 384358 207 9148585 24.00 24.05 23.55 23.60 0.25 -1.05% 23.60 5 23.70 5 0.00
2018-12-27 2392 371412 248 8902902 24.20 24.25 23.80 23.80 0.20 0.85% 23.80 1 23.85 1 0.00
2018-12-28 2392 449315 326 10685357 24.00 24.05 23.60 23.70 0.10 -0.42% 23.70 2 23.75 7 0.00