零壹(3029)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　19.90
0
0%		19.75
-0.15
-0.75%		19.95
0.2
1.01%		19.85
-0.1
-0.5%		 　19.10
-0.75
-3.78%		19.05
-0.05
-0.26%		18.90
-0.15
-0.79%		18.95
0.05
0.26%		19.10
0.15
0.79%		 　19.60
0.5
2.62%		19.30
-0.3
-1.53%		19.50
0.2
1.04%		19.55
0.05
0.26%		19.55
0
0%		 　19.60
0.05
0.26%		19.55
-0.05
-0.26%		19.55
0
0%		19.40
-0.15
-0.77%		19.30
-0.1
-0.52%		 　19.35
0.05
0.26%		19.15
-0.2
-1.03%		19.15
0
0%		19.41
2 月19.15
0
0%		19.15
0
0%		 　19.10
-0.05
-0.26%		18.20
-0.9
-4.71%		18.55
0.35
1.92%		18.80
0.25
1.35%		19.10
0.3
1.6%		 　19.00
-0.1
-0.52%		 　　　　　　　19.30
0.3
1.58%		19.35
0.05
0.26%		19.40
0.05
0.26%		 　19.60
0.2
1.03%		19.85
0.25
1.28%		 19.37
3 月20.30
0.45
2.27%		20.30
0
0%		 　22.00
1.7
8.37%		21.50
-0.5
-2.27%		20.80
-0.7
-3.26%		22.35
1.55
7.45%		22.00
-0.35
-1.57%		 　21.55
-0.45
-2.05%		23.40
1.85
8.58%		23.40
0
0%		23.15
-0.25
-1.07%		 　　　23.20
0.05
0.22%		23.05
-0.15
-0.65%		22.20
-0.85
-3.69%		21.15
-1.05
-4.73%		 　21.65
0.5
2.36%		21.60
-0.05
-0.23%		21.00
-0.6
-2.78%		21.10
0.1
0.48%		21.65
0.55
2.61%		21.30
-0.35
-1.62%		21.88
4 月 21.10
-0.2
-0.94%		20.90
-0.2
-0.95%		 　　　　20.35
-0.55
-2.63%		20.30
-0.05
-0.25%		20.40
0.1
0.49%		21.15
0.75
3.68%		20.85
-0.3
-1.42%		 　20.55
-0.3
-1.44%		19.95
-0.6
-2.92%		19.85
-0.1
-0.5%		19.95
0.1
0.5%		19.95
0
0%		 　19.70
-0.25
-1.25%		19.15
-0.55
-2.79%		19.15
0
0%		19.25
0.1
0.52%		19.55
0.3
1.56%		 　19.70
0.15
0.77%		 20.15
5 月　20.30
0.6
3.05%		20.50
0.2
0.99%		20.60
0.1
0.49%		 　20.85
0.25
1.21%		20.85
0
0%		20.80
-0.05
-0.24%		21.65
0.85
4.09%		21.50
-0.15
-0.69%		 　21.75
0.25
1.16%		21.70
-0.05
-0.23%		21.75
0.05
0.23%		21.95
0.2
0.92%		22.00
0.05
0.23%		 　22.30
0.3
1.36%		22.25
-0.05
-0.22%		22.00
-0.25
-1.12%		22.60
0.6
2.73%		22.60
0
0%		 　22.15
-0.45
-1.99%		22.40
0.25
1.13%		22.30
-0.1
-0.45%		23.00
0.7
3.14%		21.73
6 月22.80
-0.2
-0.87%		 　23.05
0.25
1.1%		23.00
-0.05
-0.22%		24.30
1.3
5.65%		 24.35
0.05
0.21%		 　24.00
-0.35
-1.44%		24.80
0.8
3.33%		24.25
-0.55
-2.22%		23.70
-0.55
-2.27%		23.80
0.1
0.42%		 　　22.85
-0.95
-3.99%		23.35
0.5
2.19%		23.40
0.05
0.21%		23.80
0.4
1.71%		 　23.95
0.15
0.63%		23.00
-0.95
-3.97%		22.75
-0.25
-1.09%		22.80
0.05
0.22%		22.85
0.05
0.22%		 23.48
7 月　22.70
-0.15
-0.66%		22.60
-0.1
-0.44%		21.95
-0.65
-2.88%		21.95
0
0%		22.80
0.85
3.87%		 　22.60
-0.2
-0.88%		22.65
0.05
0.22%		22.75
0.1
0.44%		22.85
0.1
0.44%		23.25
0.4
1.75%		 　23.20
-0.05
-0.22%		23.05
-0.15
-0.65%		23.60
0.55
2.39%		23.50
-0.1
-0.42%		23.10
-0.4
-1.7%		 　22.85
-0.25
-1.08%		23.00
0.15
0.66%		23.10
0.1
0.43%		24.10
1
4.33%		24.15
0.05
0.21%		 　23.75
-0.4
-1.66%		23.85
0.1
0.42%		23.07
8 月23.80
-0.05
-0.21%		23.55
-0.25
-1.05%		23.75
0.2
0.85%		 　23.65
-0.1
-0.42%		23.75
0.1
0.42%		23.65
-0.1
-0.42%		23.35
-0.3
-1.27%		23.20
-0.15
-0.64%		 　22.45
-0.75
-3.23%		22.75
0.3
1.34%		22.75
0
0%		22.65
-0.1
-0.44%		22.45
-0.2
-0.88%		 　22.45
0
0%		21.40
-1.05
-4.68%		21.10
-0.3
-1.4%		21.00
-0.1
-0.47%		20.70
-0.3
-1.43%		 　21.05
0.35
1.69%		21.10
0.05
0.24%		21.20
0.1
0.47%		21.05
-0.15
-0.71%		21.00
-0.05
-0.24%		22.35
9 月 　20.65
-0.35
-1.67%		20.75
0.1
0.48%		20.60
-0.15
-0.72%		20.20
-0.4
-1.94%		19.80
-0.4
-1.98%		 　19.25
-0.55
-2.78%		19.70
0.45
2.34%		19.45
-0.25
-1.27%		19.90
0.45
2.31%		20.20
0.3
1.51%		 　20.05
-0.15
-0.74%		19.95
-0.1
-0.5%		20.20
0.25
1.25%		20.10
-0.1
-0.5%		20.10
0
0%		 　　20.05
-0.05
-0.25%		20.05
0
0%		19.90
-0.15
-0.75%		19.75
-0.15
-0.75%		 20.01
10 月19.85
0.1
0.51%		19.90
0.05
0.25%		19.80
-0.1
-0.5%		19.80
0
0%		19.40
-0.4
-2.02%		 　19.40
0
0%		19.20
-0.2
-1.03%		 18.10
-1.1
-5.73%		18.60
0.5
2.76%		 　18.50
-0.1
-0.54%		18.65
0.15
0.81%		18.80
0.15
0.8%		18.75
-0.05
-0.27%		18.65
-0.1
-0.53%		 　18.90
0.25
1.34%		18.50
-0.4
-2.12%		18.50
0
0%		18.00
-0.5
-2.7%		17.85
-0.15
-0.83%		 　17.85
0
0%		18.00
0.15
0.84%		18.65
0.65
3.61%		18.76
11 月18.85
0.2
1.07%		20.35
1.5
7.96%		 　20.25
-0.1
-0.49%		20.05
-0.2
-0.99%		20.20
0.15
0.75%		20.00
-0.2
-0.99%		19.90
-0.1
-0.5%		 　19.95
0.05
0.25%		19.80
-0.15
-0.75%		19.70
-0.1
-0.51%		 19.70
0
0%		 　20.05
0.35
1.78%		20.05
0
0%		19.85
-0.2
-1%		19.75
-0.1
-0.5%		19.60
-0.15
-0.76%		 　19.75
0.15
0.77%		19.90
0.15
0.76%		20.00
0.1
0.5%		19.90
-0.1
-0.5%		19.95
0.05
0.25%		 19.92
12 月　　20.50
0.55
2.76%		20.35
-0.15
-0.73%		20.00
-0.35
-1.72%		19.35
-0.65
-3.25%		19.80
0.45
2.33%		 　19.70
-0.1
-0.51%		20.60
0.9
4.57%		20.20
-0.4
-1.94%		20.00
-0.2
-0.99%		19.85
-0.15
-0.75%		 　19.85
0
0%		19.60
-0.25
-1.26%		20.30
0.7
3.57%		20.20
-0.1
-0.49%		20.15
-0.05
-0.25%		20.20
0.05
0.25%		 20.15
-0.05
-0.25%		19.70
-0.45
-2.23%		19.60
-0.1
-0.51%		19.65
0.05
0.26%		19.65
0
0%		　　　19.96

說明:最高漲幅:8.58%最低跌幅:-5.73% 最高價:24.80最低價:17.85平均價:20.87,灰色底表示週末,漲128天(42)元,跌147天(-42.1)元,平盤30天
9%=1,8%=3,7%=1,6%=1,5%=1,4%=6,3%=11,2%=24,1%=43,0%=67,-0%=2,-1%=3,-2%=6,-3%=13,-4%=22,-5%=31,-6%=70,

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 3029 5431885 2063 110231118 20.10 20.60 19.90 19.90 0.15 0% 19.90 10 19.95 2 11.37
2018-01-03 3029 991517 513 19644327 19.95 20.00 19.70 19.75 0.15 -0.75% 19.75 23 19.80 53 11.29
2018-01-04 3029 881919 397 17494040 19.85 19.95 19.70 19.95 0.20 1.01% 19.90 27 19.95 10 11.40
2018-01-05 3029 587806 288 11657776 19.95 19.95 19.75 19.85 0.10 -0.5% 19.80 36 19.90 17 11.34
2018-01-08 3029 1543563 753 29712401 19.45 19.45 19.05 19.10 0.75 -3.78% 19.10 9 19.15 27 10.91
2018-01-09 3029 503333 243 9589827 19.20 19.25 18.95 19.05 0.05 -0.26% 19.05 12 19.10 22 10.89
2018-01-10 3029 601447 275 11400393 19.10 19.10 18.80 18.90 0.15 -0.79% 18.85 30 18.90 5 10.80
2018-01-11 3029 271715 137 5143054 18.90 19.05 18.85 18.95 0.05 0.26% 18.95 1 19.00 4 10.83
2018-01-12 3029 294190 155 5625366 19.10 19.20 19.00 19.10 0.15 0.79% 19.10 26 19.20 11 10.91
2018-01-15 3029 716719 333 13865236 19.15 19.60 19.10 19.60 0.50 2.62% 19.55 3 19.60 23 11.20
2018-01-16 3029 1696743 668 33251381 19.50 19.75 19.30 19.30 0.30 -1.53% 19.30 64 19.40 12 11.03
2018-01-17 3029 638123 324 12413482 19.25 19.55 19.25 19.50 0.20 1.04% 19.50 2 19.55 25 11.14
2018-01-18 3029 692284 324 13567236 19.70 19.70 19.50 19.55 0.05 0.26% 19.55 5 19.60 30 11.17
2018-01-19 3029 428555 207 8397063 19.70 19.70 19.50 19.55 0.00 0% 19.50 36 19.55 5 11.17
2018-01-22 3029 545956 287 10734087 19.80 19.80 19.60 19.60 0.05 0.26% 19.60 38 19.65 3 11.20
2018-01-23 3029 390504 208 7656350 19.70 19.70 19.55 19.55 0.05 -0.26% 19.55 7 19.60 1 11.17
2018-01-24 3029 305643 177 5971663 19.55 19.65 19.45 19.55 0.00 0% 19.55 9 19.60 8 11.17
2018-01-25 3029 390123 211 7625781 19.60 19.65 19.40 19.40 0.15 -0.77% 19.40 9 19.45 3 11.09
2018-01-26 3029 373954 159 7244359 19.55 19.55 19.30 19.30 0.10 -0.52% 19.30 42 19.40 3 11.03
2018-01-29 3029 209360 112 4049413 19.35 19.40 19.30 19.35 0.05 0.26% 19.30 22 19.35 21 11.06
2018-01-30 3029 375044 199 7209736 19.25 19.35 19.15 19.15 0.20 -1.03% 19.15 12 19.25 6 10.94
2018-01-31 3029 239166 123 4577877 19.05 19.20 19.05 19.15 0.00 0% 19.15 7 19.25 2 10.94
2018-02-01 3029 372717 183 7184378 19.30 19.45 19.10 19.15 0.00 0% 19.15 7 19.25 2 10.94
2018-02-02 3029 168202 104 3221367 19.10 19.25 19.10 19.15 0.00 0% 19.15 1 19.20 49 10.94
2018-02-05 3029 372050 196 7047154 18.90 19.15 18.70 19.10 0.05 -0.26% 19.05 11 19.10 1 10.91
2018-02-06 3029 1316418 600 24210683 18.85 18.95 17.75 18.20 0.90 -4.71% 18.20 4 18.25 14 10.40
2018-02-07 3029 532062 226 9902298 18.45 18.70 18.45 18.55 0.35 1.92% 18.55 15 18.60 142 10.60
2018-02-08 3029 594171 275 11210934 18.80 19.05 18.75 18.80 0.25 1.35% 18.80 14 18.90 6 10.74
2018-02-09 3029 1274904 713 24198899 18.10 19.30 18.10 19.10 0.30 1.6% 19.10 61 19.15 1 10.91
2018-02-12 3029 512464 263 9770566 19.40 19.40 18.95 19.00 0.10 -0.52% 19.00 37 19.15 8 10.86
2018-02-21 3029 669397 297 12889319 19.30 19.35 19.10 19.30 0.30 1.58% 19.30 5 19.35 95 11.03
2018-02-22 3029 373386 182 7208958 19.35 19.35 19.25 19.35 0.05 0.26% 19.30 31 19.35 29 11.06
2018-02-23 3029 454109 225 8798010 19.45 19.45 19.30 19.40 0.05 0.26% 19.40 12 19.45 46 11.09
2018-02-26 3029 670232 371 13129022 19.50 19.70 19.45 19.60 0.20 1.03% 19.60 2 19.65 22 11.20
2018-02-27 3029 2428745 878 48404849 19.65 20.15 19.65 19.85 0.25 1.28% 19.85 25 19.90 26 12.41
2018-03-01 3029 2592263 1197 52076878 19.65 20.35 19.50 20.30 0.45 2.27% 20.30 12 20.35 38 12.69
2018-03-02 3029 3446929 1613 70017086 20.20 20.60 20.00 20.30 0.00 0% 20.30 40 20.35 10 12.69
2018-03-05 3029 15424367 6065 329597474 20.40 22.10 20.30 22.00 1.70 8.37% 21.95 24 22.00 159 13.75
2018-03-06 3029 17735200 7608 394732723 22.35 23.25 21.10 21.50 0.50 -2.27% 21.45 5 21.50 22 13.44
2018-03-07 3029 5512745 2496 118103573 21.20 22.00 20.80 20.80 0.70 -3.26% 20.80 69 20.85 4 13.00
2018-03-08 3029 9735649 4536 214225625 21.40 22.60 21.20 22.35 1.55 7.45% 22.35 7 22.40 78 13.97
2018-03-09 3029 5699531 2751 127384610 23.00 23.10 21.85 22.00 0.35 -1.57% 21.95 15 22.00 10 13.75
2018-03-12 3029 2788251 1279 60714878 22.20 22.20 21.50 21.55 0.45 -2.05% 21.55 86 21.60 1 13.47
2018-03-13 3029 7727208 3455 174025974 21.75 23.40 21.45 23.40 1.85 8.58% 23.35 7 23.40 1 14.63
2018-03-14 3029 14819069 6537 351397689 23.80 24.30 23.05 23.40 0.00 0% 23.40 27 23.45 22 14.63
2018-03-15 3029 2671285 1481 61629660 23.15 23.40 22.85 23.15 0.25 -1.07% 23.10 20 23.15 6 14.47
2018-03-20 3029 7425827 3385 176512396 24.00 24.15 23.20 23.20 1.20 0.22% 23.20 98 23.25 3 14.50
2018-03-21 3029 3013950 1511 69867650 23.45 23.65 22.85 23.05 0.15 -0.65% 23.00 84 23.05 11 14.41
2018-03-22 3029 3764444 1744 85061101 23.20 23.40 22.10 22.20 0.85 -3.69% 22.15 19 22.20 8 13.88
2018-03-23 3029 3672389 1576 77802742 20.85 21.75 20.80 21.15 1.05 -4.73% 21.10 8 21.20 16 13.22
2018-03-26 3029 1514792 846 32452006 21.30 21.65 21.10 21.65 0.50 2.36% 21.35 2 21.65 81 13.53
2018-03-27 3029 5471664 2258 120596732 22.00 22.65 21.60 21.60 0.05 -0.23% 21.60 282 21.70 31 13.50
2018-03-28 3029 2106437 932 44575177 21.30 21.45 20.95 21.00 0.60 -2.78% 21.00 24 21.05 1 13.13
2018-03-29 3029 1451776 745 30892182 21.40 21.55 21.00 21.10 0.10 0.48% 21.10 33 21.20 36 13.19
2018-03-30 3029 4456723 1996 96979261 21.40 22.05 21.35 21.65 0.55 2.61% 21.65 1 21.70 11 13.53
2018-03-31 3029 1265159 697 26962476 21.60 21.60 21.15 21.30 0.35 -1.62% 21.25 31 21.30 20 13.31
2018-04-02 3029 1070787 542 22706751 21.45 21.50 21.05 21.10 0.20 -0.94% 21.10 17 21.15 1 13.19
2018-04-03 3029 1312671 645 27345003 21.00 21.00 20.75 20.90 0.20 -0.95% 20.90 6 20.95 28 13.06
2018-04-09 3029 1787867 868 36581058 20.90 21.15 20.30 20.35 0.55 -2.63% 20.35 21 20.40 5 12.72
2018-04-10 3029 847729 448 17284537 20.40 20.55 20.30 20.30 0.05 -0.25% 20.30 50 20.40 8 12.69
2018-04-11 3029 909525 436 18610104 20.40 20.70 20.35 20.40 0.10 0.49% 20.40 34 20.45 4 12.75
2018-04-12 3029 3015110 1367 63266614 20.60 21.25 20.55 21.15 0.75 3.68% 21.15 1 21.20 16 13.22
2018-04-13 3029 1048473 468 21919183 21.05 21.15 20.75 20.85 0.30 -1.42% 20.80 26 20.90 20 13.03
2018-04-16 3029 488590 263 10104184 20.85 21.10 20.55 20.55 0.30 -1.44% 20.55 33 20.60 7 12.84
2018-04-17 3029 1599242 698 32140368 20.60 20.60 19.95 19.95 0.60 -2.92% 19.95 27 20.00 23 12.47
2018-04-18 3029 886325 384 17682043 20.10 20.25 19.70 19.85 0.10 -0.5% 19.85 33 19.90 6 12.41
2018-04-19 3029 671929 351 13450678 20.00 20.15 19.85 19.95 0.10 0.5% 19.95 10 20.00 1 12.47
2018-04-20 3029 555021 270 11103421 19.95 20.25 19.85 19.95 0.00 0% 19.95 9 20.00 7 12.47
2018-04-23 3029 709814 299 14110110 19.95 20.10 19.70 19.70 0.25 -1.25% 19.70 28 19.75 4 12.31
2018-04-24 3029 1325451 600 25572608 19.60 19.65 19.10 19.15 0.55 -2.79% 19.15 43 19.20 9 11.97
2018-04-25 3029 1449284 503 27467210 19.00 19.20 18.80 19.15 0.00 0% 19.15 10 19.20 33 11.97
2018-04-26 3029 1129171 511 21972873 19.55 19.75 19.20 19.25 0.10 0.52% 19.25 3 19.30 5 12.03
2018-04-27 3029 546160 280 10651776 19.65 19.65 19.35 19.55 0.30 1.56% 19.50 15 19.55 8 12.22
2018-04-30 3029 473034 214 9310018 19.60 19.80 19.60 19.70 0.15 0.77% 19.65 2 19.75 11 10.00
2018-05-02 3029 2008400 804 40878146 20.25 20.55 20.25 20.30 0.60 3.05% 20.30 12 20.35 12 10.30
2018-05-03 3029 1326285 690 27150463 20.25 20.75 20.20 20.50 0.20 0.99% 20.50 30 20.60 8 10.41
2018-05-04 3029 604206 329 12418632 20.50 20.75 20.40 20.60 0.10 0.49% 20.60 44 20.65 3 10.46
2018-05-07 3029 876101 429 18217421 20.90 20.95 20.60 20.85 0.25 1.21% 20.85 13 20.90 44 10.58
2018-05-08 3029 1600450 807 33666250 21.10 21.30 20.75 20.85 0.00 0% 20.85 21 20.90 28 10.58
2018-05-09 3029 682686 350 14225098 21.10 21.10 20.70 20.80 0.05 -0.24% 20.80 30 20.85 12 10.56
2018-05-10 3029 8126881 3393 176885274 21.05 22.20 21.05 21.65 0.85 4.09% 21.65 74 21.70 6 10.99
2018-05-11 3029 1504719 740 32342233 21.45 21.65 21.40 21.50 0.15 -0.69% 21.50 9 21.60 11 10.91
2018-05-14 3029 2030422 966 44491976 21.80 22.30 21.70 21.75 0.25 1.16% 21.75 6 21.80 30 11.04
2018-05-15 3029 1295204 571 28009705 22.00 22.00 21.45 21.70 0.05 -0.23% 21.70 10 21.75 10 11.02
2018-05-16 3029 1662728 703 36273430 21.85 22.20 21.50 21.75 0.05 0.23% 21.75 5 21.80 11 11.04
2018-05-17 3029 1974040 689 43382920 22.00 22.15 21.70 21.95 0.20 0.92% 21.90 2 22.00 23 11.14
2018-05-18 3029 3095875 1411 69110652 22.40 22.75 21.95 22.00 0.05 0.23% 22.00 65 22.05 11 11.17
2018-05-21 3029 2437486 829 53910435 21.90 22.50 21.70 22.30 0.30 1.36% 22.25 7 22.30 12 11.32
2018-05-22 3029 3601594 1338 80967932 22.45 22.75 22.15 22.25 0.05 -0.22% 22.25 23 22.30 3 11.29
2018-05-23 3029 906694 481 20030168 22.25 22.25 21.95 22.00 0.25 -1.12% 22.00 26 22.05 1 11.17
2018-05-24 3029 1756879 814 39202059 21.85 22.60 21.85 22.60 0.60 2.73% 22.55 14 22.60 33 11.47
2018-05-25 3029 2300615 1070 52307864 22.65 23.10 22.45 22.60 0.00 0% 22.60 23 22.65 6 11.47
2018-05-28 3029 1282402 596 28655563 22.45 22.65 22.15 22.15 0.45 -1.99% 22.15 46 22.20 7 11.24
2018-05-29 3029 2024502 926 45723368 22.60 22.85 22.40 22.40 0.25 1.13% 22.35 130 22.40 8 11.37
2018-05-30 3029 1137508 509 25446725 22.40 22.65 22.15 22.30 0.10 -0.45% 22.30 20 22.35 8 11.32
2018-05-31 3029 2553730 1099 57896398 22.55 23.05 22.35 23.00 0.70 3.14% 23.00 4 23.05 61 11.68
2018-06-01 3029 3885617 1612 89819352 23.15 23.50 22.70 22.80 0.20 -0.87% 22.75 37 22.80 4 11.57
2018-06-04 3029 1659526 698 38139741 22.90 23.15 22.75 23.05 0.25 1.1% 23.05 11 23.10 37 11.70
2018-06-05 3029 1584893 812 36712539 23.20 23.40 23.00 23.00 0.05 -0.22% 23.00 43 23.10 10 11.68
2018-06-06 3029 3833160 1599 90872611 23.40 24.30 23.20 24.30 1.30 5.65% 24.20 4 24.30 4 12.34
2018-06-08 3029 2194409 1212 53803085 24.70 25.00 24.20 24.35 0.65 0.21% 24.35 11 24.40 9 12.36
2018-06-11 3029 1901526 1006 45914674 24.70 24.70 23.90 24.00 0.35 -1.44% 24.00 36 24.10 6 12.18
2018-06-12 3029 3496661 1581 84867105 24.20 25.25 23.60 24.80 0.80 3.33% 24.75 20 24.80 16 12.59
2018-06-13 3029 4439428 2026 110468354 25.05 25.20 24.25 24.25 0.55 -2.22% 24.25 82 24.35 16 12.31
2018-06-14 3029 1330409 722 31851437 24.10 24.30 23.70 23.70 0.55 -2.27% 23.70 42 23.75 10 12.03
2018-06-15 3029 847450 454 20316305 23.75 24.35 23.75 23.80 0.10 0.42% 23.80 21 23.85 2 12.08
2018-06-19 3029 1273990 682 29612914 23.55 23.65 22.80 22.85 0.95 -3.99% 22.85 23 22.90 4 11.60
2018-06-20 3029 1463592 848 33853542 22.90 23.90 22.65 23.35 0.50 2.19% 23.35 13 23.40 3 11.85
2018-06-21 3029 693002 405 16305143 23.75 23.80 23.40 23.40 0.05 0.21% 23.40 22 23.45 2 11.88
2018-06-22 3029 1040900 513 24331268 23.40 23.95 22.90 23.80 0.40 1.71% 23.80 16 23.85 42 12.08
2018-06-25 3029 3104618 1428 75029964 24.15 24.50 23.90 23.95 0.15 0.63% 23.90 45 24.00 7 12.16
2018-06-26 3029 1378665 765 31860395 23.70 23.70 22.60 23.00 0.95 -3.97% 23.00 5 23.15 1 11.68
2018-06-27 3029 686116 389 15742035 23.00 23.25 22.75 22.75 0.25 -1.09% 22.75 14 22.85 1 11.55
2018-06-28 3029 525000 286 12012800 22.75 23.10 22.60 22.80 0.05 0.22% 22.80 13 22.85 17 11.57
2018-06-29 3029 425611 231 9741060 22.85 23.00 22.80 22.85 0.05 0.22% 22.85 9 22.95 3 11.60
2018-07-02 3029 558326 268 12835748 22.95 23.35 22.70 22.70 0.15 -0.66% 22.70 4 22.80 1 11.52
2018-07-03 3029 593200 307 13417719 23.00 23.00 22.35 22.60 0.10 -0.44% 22.55 3 22.60 16 11.47
2018-07-04 3029 1103914 568 24402558 22.60 22.60 21.85 21.95 0.65 -2.88% 21.95 8 22.00 1 11.14
2018-07-05 3029 644354 400 14310362 22.10 22.50 21.95 21.95 0.00 0% 21.95 15 22.00 9 11.14
2018-07-06 3029 1457225 737 32603984 22.45 23.00 21.80 22.80 0.85 3.87% 22.80 2 22.85 19 11.57
2018-07-09 3029 742072 404 16781479 22.80 22.90 22.40 22.60 0.20 -0.88% 22.60 14 22.65 2 11.47
2018-07-10 3029 560193 352 12773808 22.80 23.15 22.50 22.65 0.05 0.22% 22.65 7 22.70 23 11.50
2018-07-11 3029 354423 220 8044169 22.50 22.90 22.45 22.75 0.10 0.44% 22.70 3 22.75 7 11.55
2018-07-12 3029 573289 313 13153400 22.75 23.15 22.70 22.85 0.10 0.44% 22.85 26 22.95 3 11.60
2018-07-13 3029 1308670 523 30403824 23.15 23.40 22.90 23.25 0.40 1.75% 23.25 14 23.30 22 11.80
2018-07-16 3029 590809 319 13778307 23.50 23.55 23.15 23.20 0.05 -0.22% 23.15 46 23.20 2 11.78
2018-07-17 3029 311600 208 7214119 23.35 23.35 23.05 23.05 0.15 -0.65% 23.05 33 23.10 4 11.70
2018-07-18 3029 1069924 468 24978856 23.10 23.70 23.10 23.60 0.55 2.39% 23.60 24 23.65 16 11.98
2018-07-19 3029 1833600 882 43343377 23.70 23.95 23.40 23.50 0.10 -0.42% 23.50 35 23.65 8 11.93
2018-07-20 3029 765619 389 17787266 23.45 23.50 23.05 23.10 0.40 -1.7% 23.05 31 23.10 1 11.73
2018-07-23 3029 495633 254 11339711 23.00 23.10 22.75 22.85 0.25 -1.08% 22.85 12 22.90 1 11.60
2018-07-24 3029 364870 200 8403360 22.85 23.10 22.80 23.00 0.15 0.66% 23.00 22 23.10 18 11.68
2018-07-25 3029 318070 195 7379267 23.30 23.30 23.05 23.10 0.10 0.43% 23.10 2 23.20 14 11.73
2018-07-26 3029 2053284 994 48864166 23.10 24.20 23.05 24.10 1.00 4.33% 24.05 6 24.10 138 12.23
2018-07-27 3029 4519553 1785 108895971 24.10 24.30 23.85 24.15 0.05 0.21% 24.15 34 24.20 21 12.26
2018-07-30 3029 992900 511 23680898 24.05 24.05 23.70 23.75 0.40 -1.66% 23.75 10 23.80 1 11.59
2018-07-31 3029 989150 576 23671600 23.80 24.20 23.65 23.85 0.10 0.42% 23.80 68 23.95 14 11.63
2018-08-01 3029 664647 397 15864562 24.00 24.05 23.75 23.80 0.05 -0.21% 23.80 39 23.85 5 11.61
2018-08-02 3029 1056407 571 25072129 24.00 24.05 23.45 23.55 0.25 -1.05% 23.55 5 23.60 9 11.49
2018-08-03 3029 514991 301 12167381 23.60 23.75 23.45 23.75 0.20 0.85% 23.75 2 23.80 46 11.59
2018-08-06 3029 8412468 4296 206471513 25.00 25.30 23.60 23.65 0.10 -0.42% 23.65 50 23.75 23 11.54
2018-08-07 3029 2539534 1196 60679393 23.85 24.10 23.75 23.75 0.10 0.42% 23.70 66 23.75 6 11.59
2018-08-08 3029 854671 483 20358850 23.95 24.00 23.65 23.65 0.10 -0.42% 23.65 16 23.70 3 11.54
2018-08-09 3029 996125 525 23320724 23.65 23.65 23.30 23.35 0.30 -1.27% 23.35 6 23.40 12 11.39
2018-08-10 3029 717391 422 16705067 23.30 23.50 23.15 23.20 0.15 -0.64% 23.20 27 23.25 8 11.32
2018-08-13 3029 2016276 871 45432364 23.00 23.00 22.20 22.45 0.75 -3.23% 22.40 39 22.50 7 10.95
2018-08-14 3029 519700 307 11740467 22.45 22.75 22.45 22.75 0.30 1.34% 22.70 4 22.75 9 11.10
2018-08-15 3029 700200 392 15822077 22.90 22.90 22.35 22.75 0.00 0% 22.75 15 22.80 9 11.10
2018-08-16 3029 446588 275 10119755 22.75 22.75 22.50 22.65 0.10 -0.44% 22.60 64 22.65 11 11.05
2018-08-17 3029 903990 431 20406823 22.80 22.80 22.45 22.45 0.20 -0.88% 22.45 30 22.50 12 10.95
2018-08-20 3029 1421978 627 31987794 22.50 22.65 22.40 22.45 0.00 0% 22.45 1 22.50 56 10.95
2018-08-21 3029 1060167 548 22720720 21.30 21.55 21.30 21.40 0.00 -4.68% 21.35 44 21.40 4 10.44
2018-08-22 3029 627928 363 13305122 21.45 21.45 21.10 21.10 0.30 -1.4% 21.10 23 21.20 5 10.29
2018-08-23 3029 415243 202 8767449 21.15 21.25 21.00 21.00 0.10 -0.47% 21.00 31 21.10 2 10.24
2018-08-24 3029 642901 350 13336244 21.00 21.00 20.60 20.70 0.30 -1.43% 20.70 8 20.75 14 10.10
2018-08-27 3029 478164 294 10006976 20.70 21.10 20.70 21.05 0.35 1.69% 21.00 9 21.05 9 10.27
2018-08-28 3029 384100 234 8109020 21.10 21.20 21.05 21.10 0.05 0.24% 21.10 10 21.15 8 10.29
2018-08-29 3029 341000 193 7234400 21.10 21.40 21.10 21.20 0.10 0.47% 21.15 10 21.20 4 10.34
2018-08-30 3029 293284 171 6197656 21.25 21.30 21.00 21.05 0.15 -0.71% 21.05 8 21.10 8 10.27
2018-08-31 3029 252231 137 5292523 21.05 21.10 20.85 21.00 0.05 -0.24% 21.00 2 21.05 7 10.24
2018-09-03 3029 452856 291 9422571 21.10 21.10 20.60 20.65 0.35 -1.67% 20.60 56 20.65 1 10.07
2018-09-04 3029 190153 124 3941620 20.70 20.80 20.70 20.75 0.10 0.48% 20.75 16 20.80 20 10.12
2018-09-05 3029 249200 159 5148567 20.75 20.85 20.50 20.60 0.15 -0.72% 20.60 2 20.65 2 10.05
2018-09-06 3029 571000 313 11570800 20.60 20.60 20.15 20.20 0.40 -1.94% 20.15 31 20.25 5 9.85
2018-09-07 3029 870000 441 17405100 20.20 20.30 19.80 19.80 0.40 -1.98% 19.80 33 19.90 9 9.66
2018-09-10 3029 753042 410 14615080 19.80 19.80 19.20 19.25 0.55 -2.78% 19.25 22 19.30 15 9.39
2018-09-11 3029 390082 228 7649984 19.25 19.85 19.25 19.70 0.45 2.34% 19.70 19 19.75 4 9.61
2018-09-12 3029 336250 198 6546245 19.70 19.70 19.35 19.45 0.25 -1.27% 19.45 36 19.50 4 9.49
2018-09-13 3029 280392 200 5555990 19.50 20.05 19.50 19.90 0.45 2.31% 19.85 9 19.90 1 9.71
2018-09-14 3029 307911 185 6190891 20.10 20.20 19.95 20.20 0.30 1.51% 20.15 13 20.20 3 9.85
2018-09-17 3029 182045 117 3656195 20.20 20.20 20.00 20.05 0.15 -0.74% 20.05 5 20.10 1 9.78
2018-09-18 3029 161193 125 3220817 20.05 20.05 19.90 19.95 0.10 -0.5% 19.95 7 20.05 2 9.73
2018-09-19 3029 334204 206 6767900 20.10 20.35 20.10 20.20 0.25 1.25% 20.20 14 20.25 1 9.85
2018-09-20 3029 247157 170 4965996 20.15 20.20 20.00 20.10 0.10 -0.5% 20.05 9 20.10 1 9.80
2018-09-21 3029 135082 105 2713602 20.10 20.15 20.05 20.10 0.00 0% 20.10 2 20.15 22 9.80
2018-09-25 3029 293362 149 5882592 20.10 20.20 20.00 20.05 0.05 -0.25% 20.05 18 20.10 14 9.78
2018-09-26 3029 264568 115 5313986 20.10 20.15 20.00 20.05 0.00 0% 20.05 12 20.10 1 9.78
2018-09-27 3029 190000 128 3794650 20.00 20.05 19.90 19.90 0.15 -0.75% 19.90 28 19.95 1 9.71
2018-09-28 3029 345399 230 6843080 19.90 20.00 19.70 19.75 0.15 -0.75% 19.75 11 19.85 2 9.63
2018-10-01 3029 198464 137 3946479 19.75 19.95 19.75 19.85 0.10 0.51% 19.85 9 19.90 40 9.68
2018-10-02 3029 272394 149 5419035 20.05 20.05 19.80 19.90 0.05 0.25% 19.90 7 19.95 2 9.71
2018-10-03 3029 194121 105 3845270 19.80 19.90 19.75 19.80 0.10 -0.5% 19.75 12 19.80 5 9.66
2018-10-04 3029 159332 96 3153990 19.80 19.95 19.70 19.80 0.00 0% 19.75 16 19.80 8 9.66
2018-10-05 3029 453040 266 8865885 19.95 19.95 19.30 19.40 0.40 -2.02% 19.40 17 19.50 10 9.46
2018-10-08 3029 285013 165 5543873 19.45 19.60 19.35 19.40 0.00 0% 19.40 17 19.45 2 9.46
2018-10-09 3029 458712 318 8834489 19.65 19.65 19.10 19.20 0.20 -1.03% 19.20 6 19.25 2 9.37
2018-10-11 3029 1260603 647 22747071 18.45 18.45 17.70 18.10 1.10 -5.73% 18.10 7 18.20 2 8.83
2018-10-12 3029 428202 270 7838890 18.10 18.75 18.10 18.60 0.50 2.76% 18.55 8 18.60 2 9.07
2018-10-15 3029 175665 127 3237675 18.55 18.55 18.20 18.50 0.10 -0.54% 18.45 15 18.50 2 9.02
2018-10-16 3029 242658 177 4533561 18.50 18.90 18.50 18.65 0.15 0.81% 18.60 7 18.65 13 9.10
2018-10-17 3029 391102 251 7399827 19.00 19.10 18.80 18.80 0.15 0.8% 18.75 6 18.80 2 9.17
2018-10-18 3029 199000 118 3749900 18.90 19.00 18.75 18.75 0.05 -0.27% 18.75 6 18.80 6 9.15
2018-10-19 3029 288203 155 5322525 18.65 18.65 18.30 18.65 0.10 -0.53% 18.60 1 18.65 6 9.10
2018-10-22 3029 152004 118 2848723 18.65 18.90 18.50 18.90 0.25 1.34% 18.85 2 18.90 3 9.22
2018-10-23 3029 222103 144 4135074 18.70 18.90 18.45 18.50 0.40 -2.12% 18.50 18 18.55 1 9.02
2018-10-24 3029 224711 136 4142409 18.50 18.65 18.30 18.50 0.00 0% 18.50 10 18.60 5 9.02
2018-10-25 3029 523192 299 9394742 18.05 18.10 17.80 18.00 0.50 -2.7% 17.90 7 18.00 12 9.47
2018-10-26 3029 335868 206 6051807 18.15 18.30 17.80 17.85 0.15 -0.83% 17.85 7 17.95 1 9.39
2018-10-29 3029 279140 172 5024947 18.05 18.15 17.85 17.85 0.00 0% 17.85 22 17.95 1 9.39
2018-10-30 3029 119845 106 2146526 17.85 18.05 17.85 18.00 0.15 0.84% 18.00 2 18.05 1 9.47
2018-10-31 3029 1506790 904 28443747 18.40 19.25 18.40 18.65 0.65 3.61% 18.65 22 18.75 6 9.82
2018-11-01 3029 472250 273 8869237 18.65 18.90 18.60 18.85 0.20 1.07% 18.80 19 18.85 14 9.92
2018-11-02 3029 1768160 790 34560282 19.00 20.35 18.80 20.35 1.50 7.96% 20.30 3 20.35 39 10.71
2018-11-05 3029 5327820 1898 107654458 20.10 20.45 19.90 20.25 0.10 -0.49% 20.20 12 20.25 8 10.66
2018-11-06 3029 889244 553 17905140 20.10 20.40 20.00 20.05 0.20 -0.99% 20.05 20 20.10 2 10.55
2018-11-07 3029 578132 345 11615533 20.10 20.20 20.00 20.20 0.15 0.75% 20.15 14 20.20 17 10.63
2018-11-08 3029 508823 330 10240060 20.30 20.35 20.00 20.00 0.20 -0.99% 20.00 82 20.05 6 10.53
2018-11-09 3029 441000 262 8731350 20.00 20.05 19.65 19.90 0.10 -0.5% 19.85 5 19.90 2 10.47
2018-11-12 3029 259122 164 5164244 19.80 20.05 19.80 19.95 0.05 0.25% 19.90 3 20.00 17 10.50
2018-11-13 3029 223592 171 4399168 19.50 19.80 19.50 19.80 0.15 -0.75% 19.80 2 19.85 1 10.42
2018-11-14 3029 281558 190 5559718 19.80 19.85 19.70 19.70 0.10 -0.51% 19.70 4 19.80 9 10.37
2018-11-16 3029 314704 188 6212896 19.90 19.90 19.65 19.70 0.05 0% 19.70 19 19.80 16 10.37
2018-11-19 3029 406338 218 8105760 19.90 20.05 19.80 20.05 0.35 1.78% 20.05 3 20.10 21 10.55
2018-11-20 3029 392669 258 7880058 20.10 20.25 19.95 20.05 0.00 0% 20.00 3 20.05 1 10.55
2018-11-21 3029 313261 132 6221331 19.80 20.00 19.75 19.85 0.20 -1% 19.80 11 19.90 3 10.45
2018-11-22 3029 249001 167 4951221 19.90 20.05 19.75 19.75 0.10 -0.5% 19.70 18 19.75 2 10.39
2018-11-23 3029 164446 119 3231196 19.80 19.80 19.55 19.60 0.15 -0.76% 19.60 24 19.70 3 10.32
2018-11-26 3029 139012 121 2749228 19.55 19.90 19.55 19.75 0.15 0.77% 19.70 12 19.75 1 10.39
2018-11-27 3029 298366 168 5899898 19.80 19.90 19.65 19.90 0.15 0.76% 19.85 1 19.90 11 10.47
2018-11-28 3029 396716 217 7916995 19.90 20.15 19.75 20.00 0.10 0.5% 20.00 5 20.05 13 10.53
2018-11-29 3029 298200 149 5971210 20.05 20.20 19.90 19.90 0.10 -0.5% 19.90 28 19.95 6 10.47
2018-11-30 3029 209285 130 4185319 19.90 20.10 19.90 19.95 0.05 0.25% 19.95 4 20.00 6 10.50
2018-12-03 3029 2137745 792 43589845 20.15 20.60 20.10 20.50 0.55 2.76% 20.45 90 20.50 14 10.79
2018-12-04 3029 654395 335 13376494 20.50 20.60 20.30 20.35 0.15 -0.73% 20.30 21 20.35 2 10.71
2018-12-05 3029 316202 195 6314379 20.00 20.10 19.90 20.00 0.35 -1.72% 20.00 6 20.05 3 10.53
2018-12-06 3029 681252 373 13360649 20.00 20.00 19.30 19.35 0.65 -3.25% 19.35 35 19.40 10 10.18
2018-12-07 3029 254120 191 5015175 19.65 19.85 19.60 19.80 0.45 2.33% 19.80 1 19.85 25 10.42
2018-12-10 3029 151271 109 2972878 19.60 19.75 19.55 19.70 0.10 -0.51% 19.65 8 19.70 10 10.37
2018-12-11 3029 2419095 965 49342889 19.75 20.75 19.75 20.60 0.90 4.57% 20.55 4 20.60 12 10.84
2018-12-12 3029 4221745 1898 86660769 20.80 20.80 20.15 20.20 0.40 -1.94% 20.15 53 20.20 14 10.63
2018-12-13 3029 1111403 563 22354008 20.30 20.35 19.95 20.00 0.20 -0.99% 20.00 9 20.05 31 10.53
2018-12-14 3029 560718 330 11150101 20.00 20.10 19.80 19.85 0.15 -0.75% 19.80 42 19.85 14 10.45
2018-12-17 3029 305231 200 6059420 19.85 20.00 19.75 19.85 0.00 0% 19.80 15 19.85 2 10.45
2018-12-18 3029 371752 268 7315846 19.70 19.90 19.55 19.60 0.25 -1.26% 19.60 11 19.65 1 10.32
2018-12-19 3029 1486579 712 29848371 19.60 20.35 19.60 20.30 0.70 3.57% 20.25 22 20.30 46 10.68
2018-12-20 3029 5986048 2811 122877513 20.50 20.80 20.15 20.20 0.10 -0.49% 20.20 20 20.25 5 10.63
2018-12-21 3029 1323248 720 26490010 20.00 20.30 19.80 20.15 0.05 -0.25% 20.15 3 20.20 70 10.61
2018-12-22 3029 480469 257 9680825 20.15 20.20 20.05 20.20 0.05 0.25% 20.15 7 20.20 47 10.63
2018-12-24 3029 679525 358 13700150 20.30 20.30 20.05 20.15 0.05 -0.25% 20.10 15 20.15 6 10.61
2018-12-25 3029 755184 402 14940621 19.90 19.95 19.65 19.70 0.45 -2.23% 19.70 76 19.80 20 10.37
2018-12-26 3029 636113 310 12530461 19.80 19.90 19.60 19.60 0.10 -0.51% 19.60 29 19.65 2 10.32
2018-12-27 3029 538725 247 10641744 19.90 19.90 19.65 19.65 0.05 0.26% 19.65 13 19.75 16 10.34
2018-12-28 3029 542101 228 10658548 19.70 19.75 19.60 19.65 0.00 0% 19.65 6 19.70 19 10.34