國光生(4142)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012
月12345678910111213141516171819202122232425262728293031當月平均
1 月　20.05
0
0%		20.45
0.4
2%		20.25
-0.2
-0.98%		20.20
-0.05
-0.25%		 　20.20
0
0%		20.40
0.2
0.99%		20.45
0.05
0.25%		20.00
-0.45
-2.2%		20.05
0.05
0.25%		 　20.55
0.5
2.49%		21.10
0.55
2.68%		20.65
-0.45
-2.13%		20.65
0
0%		20.60
-0.05
-0.24%		 　20.30
-0.3
-1.46%		20.15
-0.15
-0.74%		20.20
0.05
0.25%		20.20
0
0%		20.20
0
0%		 　20.30
0.1
0.5%		20.15
-0.15
-0.74%		20.20
0.05
0.25%		20.33
2 月20.20
0
0%		20.10
-0.1
-0.5%		 　19.65
-0.45
-2.24%		18.30
-1.35
-6.87%		18.45
0.15
0.82%		18.50
0.05
0.27%		17.90
-0.6
-3.24%		 　17.95
0.05
0.28%		 　　　　　　　18.30
0.35
1.95%		18.50
0.2
1.09%		18.55
0.05
0.27%		 　18.75
0.2
1.08%		18.70
-0.05
-0.27%		 18.72
3 月18.65
-0.05
-0.27%		18.85
0.2
1.07%		 　18.60
-0.25
-1.33%		19.95
1.35
7.26%		19.90
-0.05
-0.25%		19.70
-0.2
-1.01%		19.55
-0.15
-0.76%		 　19.90
0.35
1.79%		19.65
-0.25
-1.26%		19.75
0.1
0.51%		19.95
0.2
1.01%		 　　　19.75
-0.2
-1%		19.75
0
0%		19.50
-0.25
-1.27%		19.00
-0.5
-2.56%		 　19.20
0.2
1.05%		19.50
0.3
1.56%		19.15
-0.35
-1.79%		19.80
0.65
3.39%		19.40
-0.4
-2.02%		19.10
-0.3
-1.55%		19.44
4 月 19.20
0.1
0.52%		19.75
0.55
2.86%		 　　　　21.00
1.25
6.33%		20.00
-1
-4.76%		19.75
-0.25
-1.25%		19.35
-0.4
-2.03%		19.15
-0.2
-1.03%		 　19.05
-0.1
-0.52%		19.10
0.05
0.26%		18.90
-0.2
-1.05%		19.10
0.2
1.06%		19.00
-0.1
-0.52%		 　19.60
0.6
3.16%		19.75
0.15
0.77%		19.50
-0.25
-1.27%		18.95
-0.55
-2.82%		19.00
0.05
0.26%		 　19.25
0.25
1.32%		 19.46
5 月　19.45
0.2
1.04%		19.10
-0.35
-1.8%		19.10
0
0%		 　18.95
-0.15
-0.79%		18.95
0
0%		18.85
-0.1
-0.53%		18.70
-0.15
-0.8%		18.25
-0.45
-2.41%		 　18.15
-0.1
-0.55%		18.15
0
0%		18.35
0.2
1.1%		18.20
-0.15
-0.82%		18.15
-0.05
-0.27%		 　18.25
0.1
0.55%		18.50
0.25
1.37%		18.75
0.25
1.35%		19.25
0.5
2.67%		19.30
0.05
0.26%		 　19.30
0
0%		19.25
-0.05
-0.26%		18.95
-0.3
-1.56%		19.20
0.25
1.32%		18.76
6 月19.10
-0.1
-0.52%		 　19.30
0.2
1.05%		19.30
0
0%		19.30
0
0%		 19.30
0
0%		 　19.20
-0.1
-0.52%		19.50
0.3
1.56%		19.25
-0.25
-1.28%		19.30
0.05
0.26%		19.20
-0.1
-0.52%		 　　18.95
-0.25
-1.3%		18.65
-0.3
-1.58%		18.70
0.05
0.27%		18.60
-0.1
-0.53%		 　18.35
-0.25
-1.34%		18.15
-0.2
-1.09%		18.10
-0.05
-0.28%		18.10
0
0%		18.15
0.05
0.28%		 18.82
7 月　17.80
-0.35
-1.93%		17.70
-0.1
-0.56%		17.45
-0.25
-1.41%		16.95
-0.5
-2.87%		17.00
0.05
0.29%		 　17.15
0.15
0.88%		17.20
0.05
0.29%		17.50
0.3
1.74%		17.65
0.15
0.86%		18.00
0.35
1.98%		 　18.00
0
0%		17.80
-0.2
-1.11%		17.85
0.05
0.28%		17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		 　19.25
1.75
10%		20.00
0.75
3.9%		20.35
0.35
1.75%		19.55
-0.8
-3.93%		19.20
-0.35
-1.79%		 　19.25
0.05
0.26%		19.35
0.1
0.52%		18.22
8 月19.65
0.3
1.55%		19.60
-0.05
-0.25%		19.95
0.35
1.79%		 　20.25
0.3
1.5%		19.75
-0.5
-2.47%		19.45
-0.3
-1.52%		19.25
-0.2
-1.03%		19.45
0.2
1.04%		 　18.80
-0.65
-3.34%		18.65
-0.15
-0.8%		18.20
-0.45
-2.41%		18.20
0
0%		18.20
0
0%		 　18.20
0
0%		18.50
0.3
1.65%		18.70
0.2
1.08%		18.40
-0.3
-1.6%		18.30
-0.1
-0.54%		 　18.30
0
0%		18.30
0
0%		18.40
0.1
0.55%		18.45
0.05
0.27%		18.30
-0.15
-0.81%		18.84
9 月 　18.20
-0.1
-0.55%		18.25
0.05
0.27%		18.25
0
0%		18.15
-0.1
-0.55%		18.15
0
0%		 　18.00
-0.15
-0.83%		18.90
0.9
5%		20.75
1.85
9.79%		20.50
-0.25
-1.2%		19.65
-0.85
-4.15%		 　19.05
-0.6
-3.05%		20.60
1.55
8.14%		20.30
-0.3
-1.46%		20.20
-0.1
-0.49%		20.00
-0.2
-0.99%		 　　19.60
-0.4
-2%		19.65
0.05
0.26%		19.75
0.1
0.51%		20.90
1.15
5.82%		 19.71
10 月22.95
2.05
9.81%		24.50
1.55
6.75%		24.90
0.4
1.63%		24.00
-0.9
-3.61%		24.35
0.35
1.46%		 　26.30
1.95
8.01%		26.15
-0.15
-0.57%		 25.00
-1.15
-4.4%		25.30
0.3
1.2%		 　24.55
-0.75
-2.96%		24.05
-0.5
-2.04%		24.95
0.9
3.74%		25.75
0.8
3.21%		24.70
-1.05
-4.08%		 　24.55
-0.15
-0.61%		24.05
-0.5
-2.04%		23.00
-1.05
-4.37%		21.30
-1.7
-7.39%		22.40
1.1
5.16%		 　21.60
-0.8
-3.57%		20.30
-1.3
-6.02%		20.30
0
0%		23.96
11 月21.40
1.1
5.42%		21.00
-0.4
-1.87%		 　21.05
0.05
0.24%		20.30
-0.75
-3.56%		20.45
0.15
0.74%		20.35
-0.1
-0.49%		22.35
2
9.83%		 　21.60
-0.75
-3.36%		22.10
0.5
2.31%		21.85
-0.25
-1.13%		 21.50
-0.35
-1.6%		 　21.60
0.1
0.47%		21.45
-0.15
-0.69%		21.00
-0.45
-2.1%		20.70
-0.3
-1.43%		20.40
-0.3
-1.45%		 　20.45
0.05
0.25%		20.90
0.45
2.2%		21.00
0.1
0.48%		22.00
1
4.76%		23.10
1.1
5%		 21.32
12 月　　22.80
-0.3
-1.3%		22.70
-0.1
-0.44%		22.50
-0.2
-0.88%		21.80
-0.7
-3.11%		21.75
-0.05
-0.23%		 　21.35
-0.4
-1.84%		21.40
0.05
0.23%		21.55
0.15
0.7%		21.55
0
0%		21.20
-0.35
-1.62%		 　22.20
1
4.72%		21.45
-0.75
-3.38%		21.20
-0.25
-1.17%		20.65
-0.55
-2.59%		20.80
0.15
0.73%		20.75
-0.05
-0.24%		 20.65
-0.1
-0.48%		20.05
-0.6
-2.91%		20.05
0
0%		20.05
0
0%		20.30
0.25
1.25%		　　　21.29

說明:最高漲幅:10%最低跌幅:-7.39% 最高價:26.30最低價:16.95平均價:19.94,灰色底表示週末,漲124天(57.15)元,跌148天(-50.6)元,平盤33天
10%=8,8%=3,7%=2,6%=3,5%=7,4%=2,3%=7,2%=20,1%=42,0%=63,-0%=1,-1%=1,-2%=2,-3%=10,-4%=16,-5%=20,-6%=31,-7%=67,

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 4142 343007 158 6901441 20.25 20.25 20.05 20.05 0.15 0% 20.00 67 20.10 5 0.00
2018-01-03 4142 1196200 535 24520029 20.50 20.65 20.35 20.45 0.40 2% 20.45 8 20.50 17 0.00
2018-01-04 4142 528000 255 10792750 20.45 20.65 20.20 20.25 0.20 -0.98% 20.20 66 20.25 211 0.00
2018-01-05 4142 385002 183 7793890 20.35 20.50 20.15 20.20 0.05 -0.25% 20.20 5 20.25 101 0.00
2018-01-08 4142 354000 178 7143150 20.30 20.30 20.10 20.20 0.00 0% 20.20 1 20.25 7 0.00
2018-01-09 4142 1765009 607 36419085 20.20 20.95 20.20 20.40 0.20 0.99% 20.40 38 20.45 58 0.00
2018-01-10 4142 963030 354 19793369 20.45 20.75 20.35 20.45 0.05 0.25% 20.40 19 20.45 3 0.00
2018-01-11 4142 959001 404 19267120 20.30 20.35 19.95 20.00 0.45 -2.2% 20.00 39 20.05 5 0.00
2018-01-12 4142 482708 175 9682894 20.00 20.20 20.00 20.05 0.05 0.25% 20.05 17 20.10 17 0.00
2018-01-15 4142 1451001 635 29714120 20.25 20.65 20.20 20.55 0.50 2.49% 20.55 13 20.60 46 0.00
2018-01-16 4142 5826208 2792 124156277 21.00 21.55 21.00 21.10 0.55 2.68% 21.10 7 21.15 1 0.00
2018-01-17 4142 1340005 735 27734500 20.90 21.00 20.55 20.65 0.45 -2.13% 20.65 3 20.70 17 0.00
2018-01-18 4142 640004 359 13264930 20.70 20.95 20.65 20.65 0.00 0% 20.65 21 20.70 10 0.00
2018-01-19 4142 508003 236 10480460 20.70 20.80 20.55 20.60 0.05 -0.24% 20.55 94 20.60 4 0.00
2018-01-22 4142 709005 301 14457200 20.60 20.70 20.25 20.30 0.30 -1.46% 20.25 36 20.30 3 0.00
2018-01-23 4142 688151 284 14006272 20.30 20.65 20.15 20.15 0.15 -0.74% 20.15 25 20.20 2 0.00
2018-01-24 4142 285040 132 5759561 20.15 20.30 20.15 20.20 0.05 0.25% 20.20 8 20.25 7 0.00
2018-01-25 4142 201002 119 4065740 20.20 20.30 20.20 20.20 0.00 0% 20.20 10 20.25 17 0.00
2018-01-26 4142 342001 169 6926170 20.45 20.45 20.15 20.20 0.00 0% 20.20 19 20.25 1 0.00
2018-01-29 4142 426150 220 8689993 20.45 20.55 20.25 20.30 0.10 0.5% 20.30 6 20.35 2 0.00
2018-01-30 4142 415002 210 8418090 20.35 20.50 20.10 20.15 0.15 -0.74% 20.15 19 20.20 8 0.00
2018-01-31 4142 331284 188 6724591 20.40 20.50 20.15 20.20 0.05 0.25% 20.20 9 20.25 7 0.00
2018-02-01 4142 293003 163 5934560 20.35 20.45 20.15 20.20 0.00 0% 20.20 8 20.25 4 0.00
2018-02-02 4142 220001 138 4423520 20.20 20.25 20.05 20.10 0.10 -0.5% 20.10 4 20.15 10 0.00
2018-02-05 4142 520107 295 10244862 19.90 19.90 19.50 19.65 0.45 -2.24% 19.65 41 19.75 1 0.00
2018-02-06 4142 1511057 707 27968558 18.55 19.20 17.80 18.30 1.35 -6.87% 18.30 6 18.35 32 0.00
2018-02-07 4142 559000 309 10401300 18.50 18.80 18.45 18.45 0.15 0.82% 18.40 18 18.45 1 0.00
2018-02-08 4142 408292 204 7558651 18.45 18.65 18.30 18.50 0.05 0.27% 18.50 1 18.55 6 0.00
2018-02-09 4142 893201 369 16004785 18.00 18.20 17.60 17.90 0.60 -3.24% 17.90 6 17.95 20 0.00
2018-02-12 4142 596205 305 10710940 17.90 18.15 17.80 17.95 0.05 0.28% 17.95 1 18.00 23 0.00
2018-02-21 4142 374114 241 6801175 18.10 18.30 18.05 18.30 0.35 1.95% 18.25 6 18.30 4 0.00
2018-02-22 4142 309003 184 5682307 18.30 18.55 18.15 18.50 0.20 1.09% 18.50 5 18.55 19 0.00
2018-02-23 4142 282009 155 5236121 18.75 18.75 18.50 18.55 0.05 0.27% 18.55 3 18.60 6 0.00
2018-02-26 4142 712028 298 13385282 18.75 18.95 18.60 18.75 0.20 1.08% 18.70 5 18.75 54 0.00
2018-02-27 4142 295017 143 5525073 18.75 18.80 18.65 18.70 0.05 -0.27% 18.70 3 18.75 14 0.00
2018-03-01 4142 213016 108 3962404 18.70 18.70 18.50 18.65 0.05 -0.27% 18.60 29 18.65 2 0.00
2018-03-02 4142 265015 181 4964585 18.75 18.85 18.60 18.85 0.20 1.07% 18.70 3 18.85 29 0.00
2018-03-05 4142 256020 176 4780580 18.90 18.90 18.55 18.60 0.25 -1.33% 18.60 4 18.65 4 0.00
2018-03-06 4142 3109108 1345 61467149 19.45 20.00 19.30 19.95 1.35 7.26% 19.90 16 19.95 21 0.00
2018-03-07 4142 970008 522 19369510 20.10 20.20 19.75 19.90 0.05 -0.25% 19.90 5 19.95 30 0.00
2018-03-08 4142 511001 244 10132770 20.10 20.10 19.70 19.70 0.20 -1.01% 19.70 37 19.80 20 0.00
2018-03-09 4142 292002 137 5733590 19.75 19.80 19.55 19.55 0.15 -0.76% 19.55 22 19.65 11 0.00
2018-03-12 4142 2091005 559 41314250 19.50 20.00 19.30 19.90 0.35 1.79% 19.85 12 19.90 7 0.00
2018-03-13 4142 320520 203 6322580 19.85 19.90 19.65 19.65 0.25 -1.26% 19.65 14 19.70 2 0.00
2018-03-14 4142 258004 129 5081580 19.65 19.85 19.60 19.75 0.10 0.51% 19.70 5 19.80 30 0.00
2018-03-15 4142 1753105 592 35375739 20.00 20.40 19.80 19.95 0.20 1.01% 19.95 1 20.00 48 0.00
2018-03-20 4142 197200 129 3892320 19.80 19.85 19.65 19.75 0.00 -1% 19.70 6 19.80 10 0.00
2018-03-21 4142 217012 167 4303040 19.85 19.90 19.70 19.75 0.00 0% 19.75 2 19.90 15 0.00
2018-03-22 4142 301203 166 5921623 19.75 19.90 19.50 19.50 0.25 -1.27% 19.50 11 19.55 5 0.00
2018-03-23 4142 466050 250 8871573 19.20 19.20 18.90 19.00 0.50 -2.56% 19.00 37 19.15 16 0.00
2018-03-26 4142 455022 283 8738090 18.70 19.40 18.70 19.20 0.20 1.05% 19.20 3 19.25 3 0.00
2018-03-27 4142 526054 230 10312404 19.85 19.85 19.45 19.50 0.30 1.56% 19.45 5 19.50 3 0.00
2018-03-28 4142 345011 151 6638320 19.50 19.50 19.10 19.15 0.35 -1.79% 19.15 12 19.20 32 0.00
2018-03-29 4142 3223019 891 64329476 19.30 20.20 19.30 19.80 0.65 3.39% 19.70 7 19.80 6 0.00
2018-03-30 4142 609006 369 11874270 19.75 19.85 19.30 19.40 0.40 -2.02% 19.30 25 19.40 15 0.00
2018-03-31 4142 646005 410 12423650 19.40 19.40 19.10 19.10 0.30 -1.55% 19.10 22 19.15 2 0.00
2018-04-02 4142 539005 334 10363700 19.30 19.40 19.00 19.20 0.10 0.52% 19.20 20 19.25 13 0.00
2018-04-03 4142 4531137 1703 90896262 19.60 20.35 19.60 19.75 0.55 2.86% 19.75 2 19.85 4 0.00
2018-04-09 4142 4581220 1936 93561398 20.00 21.00 19.95 21.00 1.25 6.33% 20.95 7 21.00 69 0.00
2018-04-10 4142 2358010 1142 48128752 21.00 21.00 20.00 20.00 1.00 -4.76% 20.00 50 20.15 4 0.00
2018-04-11 4142 806403 530 15994818 20.10 20.25 19.70 19.75 0.25 -1.25% 19.75 23 19.90 2 0.00
2018-04-12 4142 951007 571 18553590 19.80 19.85 19.35 19.35 0.40 -2.03% 19.35 37 19.40 1 0.00
2018-04-13 4142 602864 339 11582036 19.30 19.45 19.10 19.15 0.20 -1.03% 19.15 21 19.20 6 0.00
2018-04-16 4142 605027 370 11524940 19.30 19.30 18.90 19.05 0.10 -0.52% 19.05 2 19.10 3 0.00
2018-04-17 4142 626019 419 11894080 19.35 19.35 18.80 19.10 0.05 0.26% 19.10 14 19.15 2 0.00
2018-04-18 4142 655555 471 12477183 19.15 19.15 18.90 18.90 0.20 -1.05% 18.90 40 19.00 2 0.00
2018-04-19 4142 372018 257 7111610 19.10 19.25 19.00 19.10 0.20 1.06% 19.10 17 19.15 10 0.00
2018-04-20 4142 485012 213 9281390 19.10 19.25 18.95 19.00 0.10 -0.52% 18.95 19 19.15 1 0.00
2018-04-23 4142 903900 541 17642943 19.20 19.70 19.20 19.60 0.60 3.16% 19.55 1 19.60 29 0.00
2018-04-24 4142 926227 549 18228700 19.75 19.90 19.40 19.75 0.15 0.77% 19.75 19 19.80 26 0.00
2018-04-25 4142 372062 267 7245811 19.75 19.75 19.35 19.50 0.25 -1.27% 19.45 4 19.50 19 0.00
2018-04-26 4142 623438 355 12036353 19.50 19.65 18.95 18.95 0.55 -2.82% 18.95 23 19.00 17 0.00
2018-04-27 4142 367003 253 7013557 19.20 19.40 19.00 19.00 0.05 0.26% 19.00 30 19.05 1 0.00
2018-04-30 4142 279000 193 5338450 19.05 19.30 19.00 19.25 0.25 1.32% 19.10 2 19.30 7 0.00
2018-05-02 4142 324063 248 6302822 19.35 19.55 19.30 19.45 0.20 1.04% 19.40 1 19.50 63 0.00
2018-05-03 4142 301102 220 5786738 19.20 19.50 19.10 19.10 0.35 -1.8% 19.10 25 19.15 2 0.00
2018-05-04 4142 257002 166 4922488 19.10 19.30 19.00 19.10 0.00 0% 19.05 7 19.10 1 0.00
2018-05-07 4142 314038 191 5973775 19.30 19.30 18.95 18.95 0.15 -0.79% 18.95 7 19.00 18 0.00
2018-05-08 4142 241129 148 4575494 19.00 19.15 18.95 18.95 0.00 0% 18.90 52 18.95 3 0.00
2018-05-09 4142 377001 249 7103018 19.10 19.10 18.75 18.85 0.10 -0.53% 18.80 7 18.85 23 0.00
2018-05-10 4142 470500 248 8825498 18.90 19.00 18.55 18.70 0.15 -0.8% 18.70 3 18.75 2 0.00
2018-05-11 4142 1018185 546 18626772 18.50 18.50 18.10 18.25 0.45 -2.41% 18.20 8 18.25 7 0.00
2018-05-14 4142 404400 229 7370929 18.30 18.35 18.15 18.15 0.10 -0.55% 18.15 24 18.35 15 0.00
2018-05-15 4142 400402 220 7267745 18.15 18.25 18.00 18.15 0.00 0% 18.15 122 18.25 11 0.00
2018-05-16 4142 410000 325 7537950 18.15 18.50 18.15 18.35 0.20 1.1% 18.35 1 18.40 2 0.00
2018-05-17 4142 184592 116 3369264 18.50 18.50 18.15 18.20 0.15 -0.82% 18.20 2 18.30 8 0.00
2018-05-18 4142 155000 116 2821800 18.20 18.35 18.15 18.15 0.05 -0.27% 18.15 19 18.20 3 0.00
2018-05-21 4142 217066 130 3951316 18.25 18.30 18.15 18.25 0.10 0.55% 18.20 2 18.30 24 0.00
2018-05-22 4142 641100 381 11990049 18.70 18.85 18.50 18.50 0.25 1.37% 18.50 16 18.55 29 0.00
2018-05-23 4142 835000 427 15746800 18.70 19.05 18.50 18.75 0.25 1.35% 18.75 42 18.90 8 0.00
2018-05-24 4142 1057001 470 20308619 18.75 19.35 18.75 19.25 0.50 2.67% 19.25 10 19.30 15 0.00
2018-05-25 4142 504051 235 9686131 19.15 19.45 19.10 19.30 0.05 0.26% 19.25 1 19.30 1 0.00
2018-05-28 4142 399000 192 7677500 19.30 19.40 19.15 19.30 0.00 0% 19.20 10 19.30 12 0.00
2018-05-29 4142 343000 133 6561000 19.20 19.25 19.00 19.25 0.05 -0.26% 19.20 15 19.25 26 0.00
2018-05-30 4142 682001 248 13021069 19.20 19.25 18.95 18.95 0.30 -1.56% 18.95 26 19.15 6 0.00
2018-05-31 4142 363178 180 6920167 19.00 19.20 18.95 19.20 0.25 1.32% 19.15 2 19.20 4 0.00
2018-06-01 4142 245000 133 4701000 19.25 19.35 19.10 19.10 0.10 -0.52% 19.05 16 19.10 12 0.00
2018-06-04 4142 373000 253 7180950 19.30 19.30 19.15 19.30 0.20 1.05% 19.20 5 19.30 9 0.00
2018-06-05 4142 393000 292 7598300 19.25 19.50 19.15 19.30 0.00 0% 19.20 10 19.30 11 0.00
2018-06-06 4142 241450 165 4656639 19.30 19.45 19.20 19.30 0.00 0% 19.25 8 19.30 24 0.00
2018-06-08 4142 516030 294 10006832 19.45 19.55 19.25 19.30 0.05 0% 19.30 16 19.35 6 0.00
2018-06-11 4142 496000 227 9520550 19.35 19.35 19.10 19.20 0.10 -0.52% 19.20 8 19.30 6 0.00
2018-06-12 4142 618078 295 11990352 19.20 19.60 19.05 19.50 0.30 1.56% 19.45 16 19.50 7 0.00
2018-06-13 4142 516001 236 10034519 19.70 19.70 19.20 19.25 0.25 -1.28% 19.25 3 19.35 1 0.00
2018-06-14 4142 264003 171 5088757 19.30 19.45 19.10 19.30 0.05 0.26% 19.15 6 19.30 14 0.00
2018-06-15 4142 250800 122 4841460 19.30 19.40 19.20 19.20 0.10 -0.52% 19.20 26 19.25 2 0.00
2018-06-19 4142 343005 189 6504350 19.25 19.25 18.80 18.95 0.25 -1.3% 18.95 3 19.00 10 0.00
2018-06-20 4142 429000 228 8013100 18.90 19.00 18.55 18.65 0.30 -1.58% 18.65 8 18.70 3 0.00
2018-06-21 4142 200004 135 3731626 18.70 18.80 18.55 18.70 0.05 0.27% 18.65 11 18.70 3 0.00
2018-06-22 4142 275001 144 5092318 18.70 18.70 18.40 18.60 0.10 -0.53% 18.55 1 18.60 3 0.00
2018-06-25 4142 210001 128 3865020 18.55 18.60 18.35 18.35 0.25 -1.34% 18.35 24 18.40 10 0.00
2018-06-26 4142 317001 188 5763118 18.30 18.35 18.10 18.15 0.20 -1.09% 18.15 12 18.20 33 0.00
2018-06-27 4142 315001 168 5720618 18.15 18.30 18.10 18.10 0.05 -0.28% 18.10 36 18.15 1 0.00
2018-06-28 4142 198000 105 3600400 18.10 18.30 18.10 18.10 0.00 0% 18.10 27 18.20 17 0.00
2018-06-29 4142 283001 141 5131018 18.15 18.25 18.10 18.15 0.05 0.28% 18.10 4 18.25 8 0.00
2018-07-02 4142 544201 237 9786018 18.20 18.20 17.80 17.80 0.35 -1.93% 17.80 61 17.90 18 0.00
2018-07-03 4142 334000 203 5954800 17.80 17.95 17.70 17.70 0.10 -0.56% 17.65 17 17.70 3 0.00
2018-07-04 4142 509201 249 8914826 17.75 17.75 17.30 17.45 0.25 -1.41% 17.40 9 17.45 5 0.00
2018-07-05 4142 926066 465 15692272 17.30 17.40 16.75 16.95 0.50 -2.87% 16.85 5 16.95 33 0.00
2018-07-06 4142 318500 165 5408950 16.95 17.05 16.90 17.00 0.05 0.29% 16.95 3 17.00 1 0.00
2018-07-09 4142 149000 91 2553850 17.30 17.30 17.05 17.15 0.15 0.88% 17.10 17 17.15 4 0.00
2018-07-10 4142 139101 91 2384836 17.25 17.35 17.05 17.20 0.05 0.29% 17.10 26 17.20 5 0.00
2018-07-11 4142 370510 217 6465774 17.40 17.65 17.30 17.50 0.30 1.74% 17.45 7 17.50 13 0.00
2018-07-12 4142 271000 152 4771650 17.45 17.80 17.35 17.65 0.15 0.86% 17.65 42 17.75 9 0.00
2018-07-13 4142 406000 256 7276150 17.75 18.15 17.65 18.00 0.35 1.98% 18.00 39 18.05 12 0.00
2018-07-16 4142 227004 127 4098576 18.00 18.15 18.00 18.00 0.00 0% 18.00 20 18.05 7 0.00
2018-07-17 4142 242000 123 4307800 18.00 18.00 17.70 17.80 0.20 -1.11% 17.80 24 17.85 26 0.00
2018-07-18 4142 187001 88 3350918 18.15 18.15 17.80 17.85 0.05 0.28% 17.80 24 17.85 5 0.00
2018-07-19 4142 223005 140 3956437 18.10 18.10 17.55 17.60 0.25 -1.4% 17.60 28 17.80 16 0.00
2018-07-20 4142 246001 178 4323667 17.85 17.85 17.50 17.50 0.10 -0.57% 17.50 1 17.60 4 0.00
2018-07-23 4142 5118559 2065 97228109 18.50 19.25 18.05 19.25 1.75 10% 19.25 1531 0.00 0 0.00
2018-07-24 4142 7801171 3332 157332788 19.50 20.95 19.50 20.00 0.75 3.9% 20.00 8 20.05 29 0.00
2018-07-25 4142 4674501 2113 95379138 20.70 20.75 20.10 20.35 0.35 1.75% 20.30 53 20.35 28 0.00
2018-07-26 4142 2824000 1389 55692500 20.30 20.30 19.50 19.55 0.80 -3.93% 19.55 14 19.60 82 0.00
2018-07-27 4142 1417470 797 27212771 19.55 19.60 19.05 19.20 0.35 -1.79% 19.20 4 19.25 21 0.00
2018-07-30 4142 921009 529 17880978 19.25 19.60 19.25 19.25 0.05 0.26% 19.25 10 19.30 14 0.00
2018-07-31 4142 1016300 517 19792535 19.60 19.65 19.30 19.35 0.10 0.52% 19.35 82 19.45 9 0.00
2018-08-01 4142 1162001 581 22883669 19.50 19.90 19.40 19.65 0.30 1.55% 19.65 27 19.70 15 0.00
2018-08-02 4142 654300 324 12741089 19.70 19.70 19.35 19.60 0.05 -0.25% 19.50 5 19.60 38 0.00
2018-08-03 4142 2197001 970 44235521 20.40 20.40 19.80 19.95 0.35 1.79% 19.95 17 20.00 32 0.00
2018-08-06 4142 1458582 674 29527634 20.05 20.40 20.05 20.25 0.30 1.5% 20.25 8 20.30 62 0.00
2018-08-07 4142 773151 430 15382581 20.25 20.25 19.75 19.75 0.50 -2.47% 19.75 14 19.85 6 0.00
2018-08-08 4142 559350 319 10993203 19.95 19.95 19.45 19.45 0.30 -1.52% 19.45 24 19.50 1 0.00
2018-08-09 4142 722050 329 14003909 19.40 19.55 19.25 19.25 0.20 -1.03% 19.25 12 19.30 2 0.00
2018-08-10 4142 502000 284 9790550 19.40 19.70 19.35 19.45 0.20 1.04% 19.45 12 19.50 13 0.00
2018-08-13 4142 976500 573 18597373 19.40 19.40 18.80 18.80 0.65 -3.34% 18.80 52 18.85 11 0.00
2018-08-14 4142 827087 430 15405684 18.90 18.90 18.35 18.65 0.15 -0.8% 18.65 25 18.70 1 0.00
2018-08-15 4142 596000 341 10947600 18.70 18.80 18.20 18.20 0.45 -2.41% 18.20 38 18.30 1 0.00
2018-08-16 4142 361000 184 6550950 18.20 18.30 17.95 18.20 0.00 0% 18.15 2 18.20 6 0.00
2018-08-17 4142 266000 152 4865750 18.40 18.40 18.20 18.20 0.00 0% 18.15 13 18.20 4 0.00
2018-08-20 4142 300114 174 5473924 18.40 18.40 18.05 18.20 0.00 0% 18.15 5 18.20 27 0.00
2018-08-21 4142 481000 238 8887600 18.20 18.65 18.15 18.50 0.30 1.65% 18.50 2 18.55 11 0.00
2018-08-22 4142 240000 161 4487000 18.75 18.80 18.60 18.70 0.20 1.08% 18.65 11 18.75 9 0.00
2018-08-23 4142 330000 172 6085100 18.70 18.80 18.25 18.40 0.30 -1.6% 18.40 2 18.45 2 0.00
2018-08-24 4142 171500 97 3140450 18.40 18.40 18.25 18.30 0.10 -0.54% 18.30 1 18.35 2 0.00
2018-08-27 4142 278003 145 5099104 18.40 18.50 18.25 18.30 0.00 0% 18.30 2 18.35 17 0.00
2018-08-28 4142 195000 128 3567550 18.40 18.45 18.20 18.30 0.00 0% 18.25 7 18.30 11 0.00
2018-08-29 4142 130701 81 2399418 18.40 18.45 18.30 18.40 0.10 0.55% 18.35 5 18.40 31 0.00
2018-08-30 4142 213052 132 3923409 18.45 18.55 18.30 18.45 0.05 0.27% 18.35 2 18.45 26 0.00
2018-08-31 4142 298000 143 5444850 18.45 18.45 18.20 18.30 0.15 -0.81% 18.25 18 18.30 6 0.00
2018-09-03 4142 280150 136 5113180 18.45 18.45 18.15 18.20 0.10 -0.55% 18.15 27 18.20 4 0.00
2018-09-04 4142 128003 85 2334308 18.40 18.40 18.15 18.25 0.05 0.27% 18.20 36 18.25 12 0.00
2018-09-05 4142 233000 111 4241800 18.25 18.25 18.15 18.25 0.00 0% 18.20 3 18.25 10 0.00
2018-09-06 4142 249102 151 4527860 18.25 18.25 18.10 18.15 0.10 -0.55% 18.15 1 18.20 6 0.00
2018-09-07 4142 358001 202 6501869 18.10 18.35 18.05 18.15 0.00 0% 18.10 16 18.15 15 0.00
2018-09-10 4142 361004 198 6524572 18.25 18.30 17.95 18.00 0.15 -0.83% 18.00 10 18.05 1 0.00
2018-09-11 4142 1042500 497 19424250 18.35 18.90 18.35 18.90 0.90 5% 18.90 27 18.95 11 0.00
2018-09-12 4142 4821195 1610 99722995 20.40 20.75 20.30 20.75 1.85 9.79% 20.75 3802 0.00 0 0.00
2018-09-13 4142 6058949 2454 129068847 22.15 22.15 20.40 20.50 0.25 -1.2% 20.50 81 20.60 10 0.00
2018-09-14 4142 2182615 1162 43330677 20.20 20.30 19.55 19.65 0.85 -4.15% 19.60 60 19.65 67 0.00
2018-09-17 4142 1464500 745 27896699 19.25 19.25 18.80 19.05 0.60 -3.05% 19.05 1 19.10 14 0.00
2018-09-18 4142 4818902 2059 99609529 20.90 20.90 20.20 20.60 1.55 8.14% 20.55 32 20.60 28 0.00
2018-09-19 4142 1987000 922 40329000 20.50 20.50 20.05 20.30 0.30 -1.46% 20.30 27 20.35 9 0.00
2018-09-20 4142 928011 483 18838823 20.40 20.55 20.10 20.20 0.10 -0.49% 20.20 11 20.25 22 0.00
2018-09-21 4142 970002 449 19509192 20.40 20.40 20.00 20.00 0.20 -0.99% 20.00 161 20.10 24 0.00
2018-09-25 4142 1052000 507 20660550 19.75 19.85 19.50 19.60 0.40 -2% 19.60 34 19.65 1 0.00
2018-09-26 4142 583999 310 11466129 19.40 19.75 19.40 19.65 0.05 0.26% 19.65 4 19.70 2 0.00
2018-09-27 4142 499103 260 9862334 19.75 19.95 19.50 19.75 0.10 0.51% 19.75 19 19.80 4 0.00
2018-09-28 4142 2175497 950 44526737 19.75 20.95 19.65 20.90 1.15 5.82% 20.85 29 20.90 2 0.00
2018-10-01 4142 12864724 4683 289005661 21.45 22.95 21.45 22.95 2.05 9.81% 22.95 3642 0.00 0 0.00
2018-10-02 4142 15281374 6163 358067421 22.95 24.95 22.30 24.50 1.55 6.75% 24.45 6 24.50 49 0.00
2018-10-03 4142 15701414 7248 389501298 25.00 25.95 23.95 24.90 0.40 1.63% 24.85 1 24.90 57 0.00
2018-10-04 4142 5427040 2702 130012260 24.20 24.45 23.50 24.00 0.90 -3.61% 23.95 59 24.00 52 0.00
2018-10-05 4142 7398502 3657 173200498 23.75 24.70 22.00 24.35 0.35 1.46% 24.30 2 24.35 8 0.00
2018-10-08 4142 11030983 5222 276432788 24.20 26.30 23.90 26.30 1.95 8.01% 26.25 2 26.30 34 0.00
2018-10-09 4142 11848936 5374 303530269 25.75 26.85 24.80 26.15 0.15 -0.57% 26.15 7 26.25 4 0.00
2018-10-11 4142 11330137 4888 271369741 23.55 25.50 23.55 25.00 1.15 -4.4% 24.95 4 25.00 28 0.00
2018-10-12 4142 10554922 5019 270702091 25.35 26.40 24.50 25.30 0.30 1.2% 25.30 23 25.35 12 0.00
2018-10-15 4142 5322698 2538 132459700 25.10 25.50 24.50 24.55 0.75 -2.96% 24.50 322 24.55 38 0.00
2018-10-16 4142 5064846 2353 123445022 24.75 24.85 24.00 24.05 0.50 -2.04% 24.05 24 24.10 46 0.00
2018-10-17 4142 4538336 2196 111018127 24.35 24.95 24.00 24.95 0.90 3.74% 24.90 46 24.95 46 0.00
2018-10-18 4142 9756110 4957 253529537 25.30 26.80 25.30 25.75 0.80 3.21% 25.70 21 25.75 35 0.00
2018-10-19 4142 4905200 2548 122305639 25.00 25.45 24.30 24.70 1.05 -4.08% 24.65 76 24.70 171 0.00
2018-10-22 4142 2391183 1389 58957817 24.60 25.00 24.45 24.55 0.15 -0.61% 24.55 4 24.60 3 0.00
2018-10-23 4142 2954237 1517 71731758 24.55 24.80 24.00 24.05 0.50 -2.04% 24.05 85 24.10 14 0.00
2018-10-24 4142 4016596 2071 93955422 24.05 24.30 23.00 23.00 1.05 -4.37% 23.00 197 23.05 13 0.00
2018-10-25 4142 3979835 1965 86941950 21.85 22.30 21.30 21.30 1.70 -7.39% 21.30 5 21.35 6 0.00
2018-10-26 4142 4423100 2299 97634148 21.95 22.90 21.50 22.40 1.10 5.16% 22.35 1 22.40 20 0.00
2018-10-29 4142 3002330 1393 66152242 22.60 22.65 21.60 21.60 0.80 -3.57% 21.60 97 21.65 1 0.00
2018-10-30 4142 5848951 2715 116755504 19.60 20.45 19.60 20.30 1.30 -6.02% 20.30 11 20.35 29 0.00
2018-10-31 4142 2486271 1228 50802563 20.45 20.80 20.15 20.30 0.00 0% 20.30 6 20.40 6 0.00
2018-11-01 4142 2813600 1479 58929440 20.30 21.55 20.10 21.40 1.10 5.42% 21.35 3 21.40 9 0.00
2018-11-02 4142 2313151 1197 49391580 21.50 21.70 21.00 21.00 0.40 -1.87% 21.00 220 21.10 8 0.00
2018-11-05 4142 1315012 664 27882922 21.20 21.50 21.00 21.05 0.05 0.24% 21.05 28 21.10 1 0.00
2018-11-06 4142 1289001 698 26790722 21.30 21.30 20.30 20.30 0.75 -3.56% 20.30 46 20.35 1 0.00
2018-11-07 4142 922101 495 18899851 20.45 20.80 20.35 20.45 0.15 0.74% 20.45 26 20.50 7 0.00
2018-11-08 4142 1032000 578 21140800 20.70 20.70 20.35 20.35 0.10 -0.49% 20.35 23 20.40 1 0.00
2018-11-09 4142 5724808 2486 124874107 20.50 22.35 20.20 22.35 2.00 9.83% 22.35 890 0.00 0 0.00
2018-11-12 4142 3253600 1542 70964338 22.00 22.10 21.50 21.60 0.75 -3.36% 21.60 7 21.65 7 0.00
2018-11-13 4142 2406023 1286 52837956 21.50 22.45 21.30 22.10 0.50 2.31% 22.10 58 22.15 12 0.00
2018-11-14 4142 1812220 1011 40002706 22.45 22.50 21.80 21.85 0.25 -1.13% 21.80 72 21.85 5 0.00
2018-11-16 4142 961200 535 20738389 21.40 21.85 21.35 21.50 0.15 -1.6% 21.50 23 21.55 16 0.00
2018-11-19 4142 1117106 586 24294699 21.60 22.20 21.45 21.60 0.10 0.47% 21.55 76 21.60 12 0.00
2018-11-20 4142 738502 410 15916541 21.50 21.70 21.45 21.45 0.15 -0.69% 21.45 50 21.50 3 0.00
2018-11-21 4142 1339030 765 28246833 21.35 21.35 20.85 21.00 0.45 -2.1% 21.00 7 21.05 14 0.00
2018-11-22 4142 1090278 571 22769154 21.00 21.20 20.70 20.70 0.30 -1.43% 20.70 20 20.75 2 0.00
2018-11-23 4142 917000 450 18830000 20.55 20.75 20.40 20.40 0.30 -1.45% 20.40 334 20.45 2 0.00
2018-11-26 4142 631201 350 12969359 20.40 20.75 20.40 20.45 0.05 0.25% 20.45 8 20.55 14 0.00
2018-11-27 4142 1482001 822 31145471 20.60 21.40 20.60 20.90 0.45 2.2% 20.85 14 20.90 13 0.00
2018-11-28 4142 881500 468 18593747 20.90 21.30 20.90 21.00 0.10 0.48% 21.00 37 21.05 9 0.00
2018-11-29 4142 3190491 1527 67800250 20.75 22.00 20.50 22.00 1.00 4.76% 21.95 43 22.00 50 0.00
2018-11-30 4142 6558242 3111 151638785 22.90 23.95 22.40 23.10 1.10 5% 23.10 32 23.15 10 0.00
2018-12-03 4142 2661440 1365 60873002 23.25 23.25 22.70 22.80 0.30 -1.3% 22.80 2 22.85 13 0.00
2018-12-04 4142 1502865 826 34224999 22.80 23.15 22.50 22.70 0.10 -0.44% 22.70 43 22.75 22 0.00
2018-12-05 4142 1662000 830 37591950 22.30 22.95 22.30 22.50 0.20 -0.88% 22.45 25 22.50 12 0.00
2018-12-06 4142 2121260 1050 46923020 22.60 22.75 21.50 21.80 0.70 -3.11% 21.80 19 21.85 1 0.00
2018-12-07 4142 1027000 497 22410800 21.80 22.10 21.70 21.75 0.05 -0.23% 21.75 21 21.80 2 0.00
2018-12-10 4142 907093 515 19550058 22.00 22.10 21.25 21.35 0.40 -1.84% 21.35 34 21.45 4 0.00
2018-12-11 4142 597100 334 12771342 21.25 21.65 21.20 21.40 0.05 0.23% 21.40 12 21.45 4 0.00
2018-12-12 4142 557100 282 11972005 21.60 21.65 21.40 21.55 0.15 0.7% 21.50 27 21.55 7 0.00
2018-12-13 4142 765100 381 16530310 21.75 21.80 21.45 21.55 0.00 0% 21.55 5 21.60 4 0.00
2018-12-14 4142 758000 418 16141750 21.30 21.50 21.20 21.20 0.35 -1.62% 21.15 19 21.20 21 0.00
2018-12-17 4142 1728433 993 37947833 21.20 22.45 21.15 22.20 1.00 4.72% 22.15 8 22.20 6 0.00
2018-12-18 4142 1269013 701 27468829 22.00 22.05 21.35 21.45 0.75 -3.38% 21.45 3 21.50 4 0.00
2018-12-19 4142 878933 476 18755437 21.50 21.55 21.15 21.20 0.25 -1.17% 21.20 8 21.25 16 0.00
2018-12-20 4142 1080300 557 22570453 21.00 21.15 20.55 20.65 0.55 -2.59% 20.65 10 20.70 8 0.00
2018-12-21 4142 571504 360 11786584 20.50 20.85 20.40 20.80 0.15 0.73% 20.80 14 20.85 1 0.00
2018-12-22 4142 317200 173 6588049 20.60 21.00 20.55 20.75 0.05 -0.24% 20.75 28 20.80 1 0.00
2018-12-24 4142 444330 255 9177762 20.75 20.90 20.60 20.65 0.10 -0.48% 20.65 5 20.70 5 0.00
2018-12-25 4142 1074028 588 21666319 20.50 20.50 20.00 20.05 0.60 -2.91% 20.05 45 20.10 1 0.00
2018-12-26 4142 562001 301 11307670 20.10 20.25 20.00 20.05 0.00 0% 20.00 106 20.05 12 0.00
2018-12-27 4142 668004 323 13461936 20.40 20.45 20.05 20.05 0.00 0% 20.05 14 20.10 6 0.00
2018-12-28 4142 827012 465 16564803 20.05 20.35 19.80 20.30 0.25 1.25% 20.25 17 20.30 5 0.00