中石化(1314)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　15.40
0
0%		15.70
0.3
1.95%		15.65
-0.05
-0.32%		15.50
-0.15
-0.96%		 　15.65
0.15
0.97%		15.90
0.25
1.6%		16.15
0.25
1.57%		15.90
-0.25
-1.55%		16.15
0.25
1.57%		 　16.20
0.05
0.31%		15.95
-0.25
-1.54%		15.65
-0.3
-1.88%		15.55
-0.1
-0.64%		15.55
0
0%		 　15.70
0.15
0.96%		15.50
-0.2
-1.27%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.45
-0.05
-0.32%		 　15.50
0.05
0.32%		15.10
-0.4
-2.58%		15.25
0.15
0.99%		15.67
2 月15.50
0.25
1.64%		15.45
-0.05
-0.32%		 　15.10
-0.35
-2.27%		13.85
-1.25
-8.28%		14.35
0.5
3.61%		14.25
-0.1
-0.7%		13.85
-0.4
-2.81%		 　13.90
0.05
0.36%		 　　　　　　　14.30
0.4
2.88%		14.20
-0.1
-0.7%		14.55
0.35
2.46%		 　14.60
0.05
0.34%		13.45
-1.15
-7.88%		 14.17
3 月13.10
-0.35
-2.6%		13.35
0.25
1.91%		 　12.80
-0.55
-4.12%		12.80
0
0%		12.70
-0.1
-0.78%		12.90
0.2
1.57%		12.85
-0.05
-0.39%		 　12.95
0.1
0.78%		12.85
-0.1
-0.77%		12.95
0.1
0.78%		13.00
0.05
0.39%		 　　　12.95
-0.05
-0.38%		12.95
0
0%		12.90
-0.05
-0.39%		12.55
-0.35
-2.71%		 　12.55
0
0%		12.60
0.05
0.4%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.40
-0.15
-1.2%		12.55
0.15
1.21%		12.8
4 月 12.85
0.3
2.39%		12.65
-0.2
-1.56%		 　　　　12.60
-0.05
-0.4%		12.80
0.2
1.59%		12.90
0.1
0.78%		12.70
-0.2
-1.55%		12.85
0.15
1.18%		 　13.20
0.35
2.72%		12.80
-0.4
-3.03%		12.85
0.05
0.39%		12.95
0.1
0.78%		13.00
0.05
0.39%		 　12.90
-0.1
-0.77%		12.75
-0.15
-1.16%		12.90
0.15
1.18%		13.05
0.15
1.16%		12.95
-0.1
-0.77%		 　13.05
0.1
0.77%		 12.89
5 月　12.90
-0.15
-1.15%		12.75
-0.15
-1.16%		12.60
-0.15
-1.18%		 　12.55
-0.05
-0.4%		12.95
0.4
3.19%		12.80
-0.15
-1.16%		12.95
0.15
1.17%		13.05
0.1
0.77%		 　13.00
-0.05
-0.38%		12.85
-0.15
-1.15%		12.95
0.1
0.78%		13.45
0.5
3.86%		14.75
1.3
9.67%		 　14.40
-0.35
-2.37%		14.10
-0.3
-2.08%		14.10
0
0%		13.85
-0.25
-1.77%		13.65
-0.2
-1.44%		 　13.55
-0.1
-0.73%		13.65
0.1
0.74%		13.45
-0.2
-1.47%		13.80
0.35
2.6%		13.37
6 月13.60
-0.2
-1.45%		 　13.70
0.1
0.74%		13.50
-0.2
-1.46%		13.55
0.05
0.37%		 13.45
-0.1
-0.74%		 　13.45
0
0%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		13.50
0.15
1.12%		13.30
-0.2
-1.48%		 　　13.00
-0.3
-2.26%		12.85
-0.15
-1.15%		12.95
0.1
0.78%		12.95
0
0%		 　12.85
-0.1
-0.77%		12.60
-0.25
-1.95%		12.75
0.15
1.19%		12.85
0.1
0.78%		13.00
0.15
1.17%		 13.18
7 月　12.85
-0.15
-1.15%		12.60
-0.25
-1.95%		12.60
0
0%		12.60
0
0%		12.45
-0.15
-1.19%		 　12.65
0.2
1.61%		12.90
0.25
1.98%		12.80
-0.1
-0.78%		12.80
0
0%		12.90
0.1
0.78%		 　12.75
-0.15
-1.16%		12.65
-0.1
-0.78%		12.90
0.25
1.98%		12.85
-0.05
-0.39%		12.90
0.05
0.39%		 　13.60
0.7
5.43%		13.45
-0.15
-1.1%		13.50
0.05
0.37%		13.70
0.2
1.48%		13.90
0.2
1.46%		 　13.70
-0.2
-1.44%		14.10
0.4
2.92%		13.07
8 月14.15
0.05
0.35%		13.90
-0.25
-1.77%		14.00
0.1
0.72%		 　14.05
0.05
0.36%		14.05
0
0%		14.25
0.2
1.42%		14.15
-0.1
-0.7%		13.95
-0.2
-1.41%		 　13.40
-0.55
-3.94%		13.95
0.55
4.1%		13.75
-0.2
-1.43%		13.75
0
0%		13.95
0.2
1.45%		 　14.00
0.05
0.36%		14.15
0.15
1.07%		14.35
0.2
1.41%		14.30
-0.05
-0.35%		14.10
-0.2
-1.4%		 　14.20
0.1
0.71%		14.25
0.05
0.35%		14.15
-0.1
-0.7%		14.20
0.05
0.35%		14.20
0
0%		14.03
9 月 　13.35
-0.85
-5.99%		13.50
0.15
1.12%		13.55
0.05
0.37%		13.65
0.1
0.74%		13.55
-0.1
-0.73%		 　13.20
-0.35
-2.58%		13.30
0.1
0.76%		13.20
-0.1
-0.75%		13.45
0.25
1.89%		13.55
0.1
0.74%		 　13.50
-0.05
-0.37%		13.50
0
0%		13.60
0.1
0.74%		13.45
-0.15
-1.1%		13.65
0.2
1.49%		 　　13.70
0.05
0.37%		13.80
0.1
0.73%		13.95
0.15
1.09%		13.95
0
0%		 13.58
10 月14.00
0.05
0.36%		14.10
0.1
0.71%		13.95
-0.15
-1.06%		13.80
-0.15
-1.08%		13.50
-0.3
-2.17%		 　13.55
0.05
0.37%		13.65
0.1
0.74%		 12.55
-1.1
-8.06%		12.90
0.35
2.79%		 　12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.60
-0.1
-0.79%		12.35
-0.25
-1.98%		12.00
-0.35
-2.83%		 　12.15
0.15
1.25%		11.75
-0.4
-3.29%		11.65
-0.1
-0.85%		10.90
-0.75
-6.44%		11.15
0.25
2.29%		 　11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.30
0.1
0.89%		12.51
11 月11.40
0.1
0.88%		11.25
-0.15
-1.32%		 　11.20
-0.05
-0.44%		11.30
0.1
0.89%		11.55
0.25
2.21%		11.50
-0.05
-0.43%		11.30
-0.2
-1.74%		 　11.15
-0.15
-1.33%		11.15
0
0%		11.00
-0.15
-1.35%		 11.30
0.3
2.73%		 　11.35
0.05
0.44%		11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　12.00
0.8
7.14%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		11.85
-0.15
-1.25%		11.95
0.1
0.84%		 11.45
12 月　　12.10
0.15
1.26%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		11.75
-0.35
-2.89%		11.95
0.2
1.7%		 　11.75
-0.2
-1.67%		11.85
0.1
0.85%		11.90
0.05
0.42%		11.75
-0.15
-1.26%		11.60
-0.15
-1.28%		 　11.55
-0.05
-0.43%		11.30
-0.25
-2.16%		11.35
0.05
0.44%		11.30
-0.05
-0.44%		11.30
0
0%		11.30
0
0%		 11.40
0.1
0.88%		11.15
-0.25
-2.19%		11.05
-0.1
-0.9%		11.15
0.1
0.9%		10.95
-0.2
-1.79%		　　　11.56

說明:最高漲幅:9.67%最低跌幅:-8.28% 最高價:16.20最低價:10.90平均價:13.18,灰色底表示週末,漲138天(23.9)元,跌146天(-31.5)元,平盤21天
10%=1,7%=2,5%=2,4%=3,3%=10,2%=19,1%=61,0%=61,-0%=3,-1%=4,-2%=4,-3%=14,-4%=24,-5%=30,-6%=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 1314 19898281 3484 305942649 15.45 15.50 15.25 15.40 0.05 0% 15.40 144 15.45 710 8.65
2018-01-03 1314 116176002 17598 1845317737 15.55 16.10 15.50 15.70 0.30 1.95% 15.70 719 15.75 321 8.82
2018-01-04 1314 44477932 8221 692020448 15.70 15.80 15.45 15.65 0.05 -0.32% 15.60 505 15.65 3 8.79
2018-01-05 1314 24071187 4832 375574878 15.75 15.80 15.50 15.50 0.15 -0.96% 15.50 2813 15.55 172 8.71
2018-01-08 1314 38958459 6824 611680688 15.65 15.85 15.60 15.65 0.15 0.97% 15.65 736 15.70 778 8.79
2018-01-09 1314 104434441 16205 1666349161 15.70 16.20 15.65 15.90 0.25 1.6% 15.90 634 15.95 900 8.93
2018-01-10 1314 103341925 16211 1658720640 16.10 16.20 15.90 16.15 0.25 1.57% 16.10 296 16.15 1977 9.07
2018-01-11 1314 40581577 7778 649885836 16.10 16.20 15.85 15.90 0.25 -1.55% 15.90 421 15.95 310 8.93
2018-01-12 1314 88352559 13129 1434646764 16.00 16.45 15.95 16.15 0.25 1.57% 16.15 77 16.20 1031 9.07
2018-01-15 1314 43383698 7210 702549373 16.30 16.35 16.10 16.20 0.05 0.31% 16.20 138 16.25 1448 9.10
2018-01-16 1314 46814731 7701 746620313 16.20 16.25 15.80 15.95 0.25 -1.54% 15.90 1034 15.95 944 8.96
2018-01-17 1314 47229466 9185 742166148 15.90 15.90 15.65 15.65 0.30 -1.88% 15.65 3011 15.70 67 8.79
2018-01-18 1314 37875131 6582 593726141 15.75 15.85 15.55 15.55 0.10 -0.64% 15.55 699 15.60 324 8.74
2018-01-19 1314 37074813 5951 576245750 15.60 15.70 15.40 15.55 0.00 0% 15.50 276 15.55 54 8.74
2018-01-22 1314 31850776 5101 496634452 15.55 15.70 15.45 15.70 0.15 0.96% 15.65 682 15.70 692 8.82
2018-01-23 1314 23333581 3800 363136537 15.70 15.75 15.50 15.50 0.20 -1.27% 15.50 1769 15.55 101 8.71
2018-01-24 1314 22585140 4274 350403138 15.50 15.65 15.45 15.45 0.05 -0.32% 15.45 1710 15.50 99 8.68
2018-01-25 1314 34616824 5750 539869071 15.55 15.75 15.50 15.50 0.05 0.32% 15.50 2726 15.55 15 8.71
2018-01-26 1314 30322667 5070 469497500 15.55 15.65 15.40 15.45 0.05 -0.32% 15.45 86 15.50 1592 8.68
2018-01-29 1314 46848549 6767 725019462 15.50 15.60 15.35 15.50 0.05 0.32% 15.45 2247 15.50 1319 8.71
2018-01-30 1314 55666803 9824 844979853 15.45 15.45 15.05 15.10 0.40 -2.58% 15.10 564 15.15 99 8.48
2018-01-31 1314 47393791 8956 707495820 14.90 15.25 14.70 15.25 0.15 0.99% 15.25 304 15.30 1525 8.57
2018-02-01 1314 67562592 10144 1051268745 15.35 15.75 15.35 15.50 0.25 1.64% 15.50 97 15.55 173 8.71
2018-02-02 1314 27956098 5512 433362785 15.65 15.65 15.40 15.45 0.05 -0.32% 15.45 261 15.50 626 8.68
2018-02-05 1314 28974921 5798 434538689 14.90 15.15 14.80 15.10 0.35 -2.27% 15.05 944 15.10 295 8.48
2018-02-06 1314 95276852 16822 1348779627 14.80 14.85 13.60 13.85 1.25 -8.28% 13.80 529 13.85 344 7.78
2018-02-07 1314 45554311 9416 659640590 14.30 14.65 14.30 14.35 0.50 3.61% 14.35 331 14.40 675 8.06
2018-02-08 1314 20781331 4269 297557286 14.40 14.55 14.20 14.25 0.10 -0.7% 14.25 661 14.30 18 8.01
2018-02-09 1314 41929161 8030 569145672 13.40 13.90 13.20 13.85 0.40 -2.81% 13.85 230 13.90 784 7.78
2018-02-12 1314 25140026 4419 351091074 14.15 14.15 13.85 13.90 0.05 0.36% 13.90 1353 13.95 233 7.81
2018-02-21 1314 22934431 5000 326540951 14.35 14.40 14.05 14.30 0.40 2.88% 14.30 312 14.35 239 8.03
2018-02-22 1314 10140969 3250 143887092 14.30 14.30 14.10 14.20 0.10 -0.7% 14.20 29 14.25 238 7.98
2018-02-23 1314 28540766 5603 413919020 14.35 14.70 14.30 14.55 0.35 2.46% 14.55 33 14.60 610 8.17
2018-02-26 1314 18765972 3674 274193519 14.75 14.80 14.50 14.60 0.05 0.34% 14.55 399 14.60 1113 8.20
2018-02-27 1314 136764737 26622 1870325771 14.20 14.20 13.30 13.45 1.15 -7.88% 13.45 148 13.50 1122 7.56
2018-03-01 1314 52503631 10043 686501061 13.00 13.20 12.95 13.10 0.35 -2.6% 13.10 217 13.15 832 7.36
2018-03-02 1314 29436623 6375 389370436 13.10 13.35 12.95 13.35 0.25 1.91% 13.30 499 13.35 839 5.91
2018-03-05 1314 36119764 7517 470812082 13.35 13.40 12.80 12.80 0.55 -4.12% 12.80 1179 12.85 205 5.66
2018-03-06 1314 26037172 5267 335787512 12.95 13.10 12.80 12.80 0.00 0% 12.80 2293 12.85 62 5.66
2018-03-07 1314 17393004 4257 222438527 12.80 12.90 12.70 12.70 0.10 -0.78% 12.70 1391 12.75 14 5.62
2018-03-08 1314 16605398 3601 213782796 12.85 12.95 12.75 12.90 0.20 1.57% 12.90 113 12.95 1580 5.71
2018-03-09 1314 12364868 2693 159569977 13.00 13.00 12.85 12.85 0.05 -0.39% 12.85 689 12.90 549 5.69
2018-03-12 1314 22068012 3711 286259650 12.90 13.05 12.85 12.95 0.10 0.78% 12.95 14 13.00 1342 5.73
2018-03-13 1314 12537296 3323 162049956 12.95 13.00 12.85 12.85 0.10 -0.77% 12.85 370 12.90 73 5.69
2018-03-14 1314 19967826 4160 259099438 12.85 13.10 12.80 12.95 0.10 0.78% 12.95 282 13.00 907 5.73
2018-03-15 1314 10634572 2781 138206786 13.00 13.05 12.95 13.00 0.05 0.39% 13.00 335 13.05 1185 5.75
2018-03-20 1314 20425412 4421 263420306 12.80 13.10 12.70 12.95 0.10 -0.38% 12.95 306 13.00 317 5.73
2018-03-21 1314 16851731 4137 219950853 13.05 13.15 12.95 12.95 0.00 0% 12.95 678 13.00 519 5.73
2018-03-22 1314 18714913 3794 243755019 13.10 13.15 12.85 12.90 0.05 -0.39% 12.85 1019 12.90 215 5.71
2018-03-23 1314 25551767 4809 322001508 12.70 12.70 12.50 12.55 0.35 -2.71% 12.55 522 12.60 342 5.55
2018-03-26 1314 12385055 2903 156205906 12.65 12.70 12.55 12.55 0.00 0% 12.55 662 12.60 144 5.55
2018-03-27 1314 11623938 2753 146950591 12.70 12.75 12.55 12.60 0.05 0.4% 12.60 533 12.65 524 5.58
2018-03-28 1314 8174042 2316 102450206 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 604 12.55 238 5.53
2018-03-29 1314 8841854 2156 110590962 12.55 12.60 12.45 12.55 0.05 0.4% 12.50 111 12.55 643 5.55
2018-03-30 1314 12022102 2682 150353689 12.60 12.65 12.40 12.40 0.15 -1.2% 12.40 1287 12.45 89 5.49
2018-03-31 1314 19242668 3202 240948506 12.45 12.65 12.35 12.55 0.15 1.21% 12.55 106 12.60 667 5.55
2018-04-02 1314 17620467 3653 223939557 12.60 12.90 12.55 12.85 0.30 2.39% 12.85 210 12.90 986 5.69
2018-04-03 1314 11086885 2637 140885609 12.80 12.80 12.65 12.65 0.20 -1.56% 12.65 753 12.70 133 5.60
2018-04-09 1314 10297788 2304 130044007 12.70 12.75 12.55 12.60 0.05 -0.4% 12.55 770 12.60 26 5.58
2018-04-10 1314 11723190 2569 148886729 12.65 12.80 12.55 12.80 0.20 1.59% 12.75 202 12.80 1207 5.66
2018-04-11 1314 18895335 3794 244149975 12.90 13.05 12.85 12.90 0.10 0.78% 12.85 931 12.90 543 5.71
2018-04-12 1314 14806645 2903 188860920 12.90 12.90 12.65 12.70 0.20 -1.55% 12.70 365 12.75 395 5.62
2018-04-13 1314 11854969 2480 152164437 12.85 12.95 12.75 12.85 0.15 1.18% 12.80 1517 12.85 272 5.69
2018-04-16 1314 69543905 13854 925954878 13.00 13.50 12.95 13.20 0.35 2.72% 13.20 830 13.25 274 5.84
2018-04-17 1314 23894834 5421 309794555 13.20 13.20 12.80 12.80 0.40 -3.03% 12.80 1467 12.85 89 5.66
2018-04-18 1314 18440734 3929 238318215 12.90 13.05 12.80 12.85 0.05 0.39% 12.85 55 12.90 279 5.69
2018-04-19 1314 20936410 3364 273212162 12.90 13.15 12.90 12.95 0.10 0.78% 12.95 691 13.00 754 5.73
2018-04-20 1314 11722617 2095 151738524 12.90 13.05 12.80 13.00 0.05 0.39% 12.95 994 13.00 869 5.75
2018-04-23 1314 12685551 3283 165576635 13.05 13.20 12.90 12.90 0.10 -0.77% 12.90 1085 12.95 42 5.71
2018-04-24 1314 17043050 4203 218950269 13.05 13.05 12.70 12.75 0.15 -1.16% 12.75 498 12.80 120 5.64
2018-04-25 1314 9514130 2316 121986050 12.70 12.90 12.70 12.90 0.15 1.18% 12.85 222 12.90 426 5.71
2018-04-26 1314 27602618 6187 361501734 13.00 13.20 12.95 13.05 0.15 1.16% 13.00 840 13.05 293 5.77
2018-04-27 1314 10764939 2954 139950457 13.15 13.15 12.90 12.95 0.10 -0.77% 12.95 52 13.00 193 5.73
2018-04-30 1314 10225317 2128 133125321 13.00 13.10 12.95 13.05 0.10 0.77% 13.00 54 13.05 583 5.77
2018-05-02 1314 8673456 2127 112696351 13.05 13.10 12.90 12.90 0.15 -1.15% 12.90 1013 12.95 92 5.71
2018-05-03 1314 9537695 2428 122189384 12.90 12.95 12.75 12.75 0.15 -1.16% 12.75 61 12.80 150 5.64
2018-05-04 1314 15217460 3703 192306934 12.85 12.85 12.55 12.60 0.15 -1.18% 12.60 264 12.65 738 5.58
2018-05-07 1314 8430608 2268 106147607 12.70 12.70 12.50 12.55 0.05 -0.4% 12.50 2478 12.55 32 5.55
2018-05-08 1314 21682099 4271 278217356 12.65 12.95 12.60 12.95 0.40 3.19% 12.90 37 12.95 935 5.73
2018-05-09 1314 8682042 2363 111184310 12.85 12.95 12.75 12.80 0.15 -1.16% 12.75 667 12.80 30 5.66
2018-05-10 1314 11960000 4314 154551028 12.95 13.00 12.80 12.95 0.15 1.17% 12.90 148 12.95 837 5.73
2018-05-11 1314 25487236 5653 333635368 13.05 13.20 13.00 13.05 0.10 0.77% 13.05 923 13.10 1407 5.77
2018-05-14 1314 14201925 2667 185239425 13.15 13.20 12.95 13.00 0.05 -0.38% 12.95 1053 13.00 23 5.75
2018-05-15 1314 11588936 2771 149989364 13.05 13.15 12.85 12.85 0.15 -1.15% 12.85 329 12.90 145 5.92
2018-05-16 1314 10526497 2550 136336216 12.90 13.00 12.85 12.95 0.10 0.78% 12.95 145 13.00 1778 5.97
2018-05-17 1314 93611328 18406 1257380116 13.15 13.60 13.15 13.45 0.50 3.86% 13.45 839 13.50 626 6.20
2018-05-18 1314 260722885 39259 2147483647 14.00 14.75 14.00 14.75 1.30 9.67% 14.70 1168 14.75 9444 6.80
2018-05-21 1314 80771543 14487 1173686487 14.65 14.75 14.40 14.40 0.35 -2.37% 14.40 2808 14.45 147 6.64
2018-05-22 1314 53407087 10358 760557001 14.40 14.50 14.05 14.10 0.30 -2.08% 14.05 1951 14.10 32 6.50
2018-05-23 1314 76677749 13110 1095247247 14.25 14.55 14.00 14.10 0.00 0% 14.10 2107 14.15 47 6.50
2018-05-24 1314 42831448 7852 596966870 14.15 14.20 13.80 13.85 0.25 -1.77% 13.85 666 13.90 578 6.38
2018-05-25 1314 28717905 5904 394455929 13.85 13.95 13.60 13.65 0.20 -1.44% 13.65 385 13.70 176 6.29
2018-05-28 1314 22588723 4630 306898995 13.65 13.75 13.50 13.55 0.10 -0.73% 13.55 34 13.60 909 6.24
2018-05-29 1314 26520972 5892 365143785 13.65 13.95 13.60 13.65 0.10 0.74% 13.65 406 13.70 1123 6.29
2018-05-30 1314 21597136 4446 289820561 13.55 13.60 13.35 13.45 0.20 -1.47% 13.40 421 13.45 296 6.20
2018-05-31 1314 23451961 5658 320071841 13.60 13.80 13.50 13.80 0.35 2.6% 13.75 10 13.80 208 6.36
2018-06-01 1314 15928256 4281 217429672 13.70 13.75 13.60 13.60 0.20 -1.45% 13.60 272 13.65 175 6.27
2018-06-04 1314 14521486 2989 199042913 13.65 13.80 13.60 13.70 0.10 0.74% 13.65 952 13.70 108 6.31
2018-06-05 1314 16822422 3812 228621086 13.75 13.80 13.45 13.50 0.20 -1.46% 13.50 60 13.55 49 6.22
2018-06-06 1314 17376426 3909 236315800 13.55 13.75 13.50 13.55 0.05 0.37% 13.55 71 13.60 336 6.24
2018-06-08 1314 17190422 3618 232845289 13.65 13.70 13.45 13.45 0.05 -0.74% 13.45 2537 13.50 27 6.20
2018-06-11 1314 11531770 2422 155178038 13.50 13.55 13.40 13.45 0.00 0% 13.40 2178 13.45 117 6.20
2018-06-12 1314 15422188 3523 206264788 13.50 13.55 13.30 13.30 0.15 -1.12% 13.30 937 13.35 249 6.13
2018-06-13 1314 10852429 2550 145349606 13.40 13.50 13.30 13.35 0.05 0.38% 13.30 1412 13.35 2 6.15
2018-06-14 1314 26069790 3999 352039876 13.40 13.70 13.25 13.50 0.15 1.12% 13.45 193 13.50 153 6.22
2018-06-15 1314 14800280 2711 197822055 13.45 13.45 13.30 13.30 0.20 -1.48% 13.30 946 13.35 723 6.13
2018-06-19 1314 20856690 4161 272408170 13.30 13.30 12.95 13.00 0.30 -2.26% 12.95 1563 13.00 44 5.99
2018-06-20 1314 19626750 4174 252530773 13.00 13.05 12.80 12.85 0.15 -1.15% 12.85 187 12.90 312 5.92
2018-06-21 1314 9150605 1984 119030015 12.95 13.15 12.90 12.95 0.10 0.78% 12.95 493 13.00 259 5.97
2018-06-22 1314 7887777 1896 101883453 12.90 13.05 12.80 12.95 0.00 0% 12.95 538 13.00 421 5.97
2018-06-25 1314 6223565 1454 80384193 12.95 13.00 12.85 12.85 0.10 -0.77% 12.85 570 12.90 273 5.92
2018-06-26 1314 14421524 2797 182322342 12.75 12.80 12.55 12.60 0.25 -1.95% 12.60 621 12.65 167 5.81
2018-06-27 1314 11957534 2559 152859630 12.75 12.90 12.65 12.75 0.15 1.19% 12.70 579 12.75 5 5.88
2018-06-28 1314 26293645 5195 341937839 12.90 13.15 12.80 12.85 0.10 0.78% 12.85 155 12.90 63 5.92
2018-06-29 1314 8198515 1675 105917901 12.90 13.00 12.85 13.00 0.15 1.17% 12.95 87 13.00 443 5.99
2018-07-02 1314 6087710 1617 78707208 13.00 13.05 12.85 12.85 0.15 -1.15% 12.85 82 12.90 90 5.92
2018-07-03 1314 12987777 2407 165213881 12.90 12.95 12.60 12.60 0.25 -1.95% 12.60 342 12.65 183 5.81
2018-07-04 1314 10550030 2066 133842064 12.70 12.85 12.60 12.60 0.00 0% 12.60 658 12.65 94 5.81
2018-07-05 1314 6048104 1246 76647099 12.80 12.80 12.60 12.60 0.00 0% 12.60 1751 12.65 155 5.81
2018-07-06 1314 17677971 2853 220824120 12.70 12.80 12.35 12.45 0.15 -1.19% 12.45 365 12.50 53 5.74
2018-07-09 1314 9723071 2219 122755134 12.50 12.75 12.45 12.65 0.20 1.61% 12.65 579 12.70 88 5.83
2018-07-10 1314 13283193 2550 170804610 12.85 12.95 12.75 12.90 0.25 1.98% 12.85 266 12.90 568 5.94
2018-07-11 1314 5746579 1396 73546699 12.85 12.85 12.70 12.80 0.10 -0.78% 12.80 158 12.85 275 5.90
2018-07-12 1314 4480231 978 57256097 12.75 12.85 12.70 12.80 0.00 0% 12.75 327 12.80 302 5.90
2018-07-13 1314 11949493 2229 154472637 12.85 13.05 12.80 12.90 0.10 0.78% 12.85 255 12.90 341 5.94
2018-07-16 1314 6066401 1320 77765821 12.90 12.95 12.75 12.75 0.15 -1.16% 12.75 617 12.80 104 5.88
2018-07-17 1314 6616303 1782 83951519 12.75 12.80 12.65 12.65 0.10 -0.78% 12.65 777 12.70 438 5.83
2018-07-18 1314 14025042 4182 180824430 12.80 13.00 12.75 12.90 0.25 1.98% 12.85 838 12.90 92 5.94
2018-07-19 1314 11218714 2464 145238048 13.00 13.05 12.85 12.85 0.05 -0.39% 12.85 1113 12.90 125 5.92
2018-07-20 1314 16196728 3071 210123970 12.90 13.05 12.85 12.90 0.05 0.39% 12.90 557 12.95 131 5.94
2018-07-23 1314 69344189 14423 931024984 13.05 13.70 12.95 13.60 0.70 5.43% 13.60 73 13.65 1018 6.27
2018-07-24 1314 35277275 6579 472886019 13.65 13.65 13.25 13.45 0.15 -1.1% 13.40 94 13.45 125 6.20
2018-07-25 1314 16160432 3174 218119573 13.50 13.60 13.40 13.50 0.05 0.37% 13.50 14 13.55 792 6.22
2018-07-26 1314 25124761 4976 344127410 13.70 13.80 13.60 13.70 0.20 1.48% 13.65 184 13.70 403 6.31
2018-07-27 1314 30275248 5479 418922764 13.75 13.95 13.70 13.90 0.20 1.46% 13.85 293 13.90 2292 6.41
2018-07-30 1314 21051278 3858 289362982 13.95 13.95 13.55 13.70 0.20 -1.44% 13.70 120 13.75 534 6.31
2018-07-31 1314 49746669 10529 698513474 13.75 14.20 13.75 14.10 0.40 2.92% 14.05 628 14.10 1679 6.50
2018-08-01 1314 28660346 6193 406302310 14.20 14.30 14.05 14.15 0.05 0.35% 14.15 402 14.20 1588 6.52
2018-08-02 1314 20719730 3808 288957478 14.10 14.15 13.80 13.90 0.25 -1.77% 13.90 38 13.95 658 6.41
2018-08-03 1314 21871806 4049 306470928 14.00 14.20 13.85 14.00 0.10 0.72% 14.00 179 14.05 240 6.45
2018-08-06 1314 14087160 2406 198263240 14.10 14.15 14.00 14.05 0.05 0.36% 14.05 239 14.10 392 6.47
2018-08-07 1314 11915873 2327 167678349 14.15 14.20 13.95 14.05 0.00 0% 14.05 165 14.10 611 6.47
2018-08-08 1314 35047828 5860 499877336 14.20 14.40 14.10 14.25 0.20 1.42% 14.20 972 14.25 94 6.57
2018-08-09 1314 12843023 2746 180947958 14.20 14.20 14.00 14.15 0.10 -0.7% 14.10 23 14.15 1094 6.52
2018-08-10 1314 10522725 2182 147074860 14.05 14.10 13.90 13.95 0.20 -1.41% 13.95 581 14.00 1258 6.43
2018-08-13 1314 29042447 4890 394784626 13.90 13.95 13.30 13.40 0.55 -3.94% 13.40 820 13.45 25 6.18
2018-08-14 1314 24133552 4650 332771955 13.55 13.95 13.50 13.95 0.55 4.1% 13.90 127 13.95 461 9.18
2018-08-15 1314 14458017 2618 199534470 13.90 13.95 13.70 13.75 0.20 -1.43% 13.75 90 13.80 322 9.05
2018-08-16 1314 10988395 2323 151080008 13.65 13.90 13.55 13.75 0.00 0% 13.75 311 13.80 626 9.05
2018-08-17 1314 19049305 3322 265778454 13.85 14.05 13.80 13.95 0.20 1.45% 13.90 528 13.95 473 9.18
2018-08-20 1314 18278216 3984 257776239 14.00 14.25 13.95 14.00 0.05 0.36% 14.00 137 14.05 322 9.21
2018-08-21 1314 15105256 3529 212614613 14.10 14.20 13.90 14.15 0.15 1.07% 14.10 211 14.15 971 9.31
2018-08-22 1314 46334012 8115 666716399 14.25 14.55 14.25 14.35 0.20 1.41% 14.30 700 14.35 35 9.44
2018-08-23 1314 17061608 3525 242845773 14.30 14.40 14.10 14.30 0.05 -0.35% 14.25 228 14.30 529 9.41
2018-08-24 1314 14619148 2641 205530776 14.25 14.25 13.95 14.10 0.20 -1.4% 14.05 430 14.10 451 9.28
2018-08-27 1314 11781242 2246 167323454 14.15 14.25 14.10 14.20 0.10 0.71% 14.20 144 14.25 982 9.34
2018-08-28 1314 13128900 2668 188043012 14.35 14.45 14.20 14.25 0.05 0.35% 14.25 32 14.30 461 9.38
2018-08-29 1314 8238494 2013 116970374 14.30 14.35 14.10 14.15 0.10 -0.7% 14.15 253 14.20 1318 9.31
2018-08-30 1314 10505750 2051 149287847 14.20 14.30 14.10 14.20 0.05 0.35% 14.15 239 14.20 741 9.34
2018-08-31 1314 17385844 3517 248048162 14.20 14.45 14.15 14.20 0.00 0% 14.20 65 14.25 892 9.34
2018-09-03 1314 53518584 9528 723241939 14.00 14.00 13.30 13.35 0.85 -5.99% 13.35 1167 13.40 49 8.78
2018-09-04 1314 13616069 3011 182924668 13.45 13.55 13.30 13.50 0.15 1.12% 13.45 540 13.50 36 8.88
2018-09-05 1314 13623994 3662 185733010 13.55 13.75 13.50 13.55 0.05 0.37% 13.55 424 13.60 105 8.91
2018-09-06 1314 9650551 2171 131425606 13.55 13.70 13.50 13.65 0.10 0.74% 13.65 821 13.70 1042 8.98
2018-09-07 1314 14103751 3251 191696016 13.70 13.75 13.45 13.55 0.10 -0.73% 13.55 198 13.60 378 8.91
2018-09-10 1314 14635524 3323 193934307 13.55 13.60 13.05 13.20 0.35 -2.58% 13.15 627 13.20 36 8.68
2018-09-11 1314 7267039 1819 96386458 13.30 13.35 13.15 13.30 0.10 0.76% 13.25 244 13.30 33 8.75
2018-09-12 1314 5622580 1628 74312050 13.30 13.35 13.15 13.20 0.10 -0.75% 13.20 193 13.25 11 8.68
2018-09-13 1314 9977381 2841 133682012 13.25 13.45 13.20 13.45 0.25 1.89% 13.40 94 13.45 361 8.85
2018-09-14 1314 9210671 2101 124476153 13.50 13.60 13.45 13.55 0.10 0.74% 13.50 134 13.55 222 8.91
2018-09-17 1314 3524674 917 47508803 13.50 13.55 13.40 13.50 0.05 -0.37% 13.45 290 13.50 58 8.88
2018-09-18 1314 6553689 1607 88636997 13.45 13.60 13.40 13.50 0.00 0% 13.50 93 13.55 236 8.88
2018-09-19 1314 13305611 3138 180537981 13.55 13.65 13.45 13.60 0.10 0.74% 13.55 657 13.60 130 8.95
2018-09-20 1314 8056059 2077 109268630 13.70 13.70 13.45 13.45 0.15 -1.1% 13.45 623 13.50 154 8.85
2018-09-21 1314 13613241 2748 185074319 13.55 13.65 13.50 13.65 0.20 1.49% 13.60 45 13.65 905 8.98
2018-09-25 1314 28181181 4935 390125414 13.70 14.00 13.65 13.70 0.05 0.37% 13.70 1014 13.75 25 9.01
2018-09-26 1314 14321748 3027 197841714 13.70 13.90 13.70 13.80 0.10 0.73% 13.75 440 13.80 381 9.08
2018-09-27 1314 39466001 8505 555441337 14.00 14.25 13.90 13.95 0.15 1.09% 13.95 943 14.00 275 9.18
2018-09-28 1314 12168220 2951 169273601 14.05 14.05 13.80 13.95 0.00 0% 13.90 44 13.95 339 9.18
2018-10-01 1314 12704091 2553 178245074 14.05 14.15 13.95 14.00 0.05 0.36% 14.00 759 14.05 1404 9.21
2018-10-02 1314 13985031 2810 196565684 14.05 14.15 13.95 14.10 0.10 0.71% 14.05 76 14.10 1388 9.28
2018-10-03 1314 11889660 2931 166909788 14.15 14.20 13.90 13.95 0.15 -1.06% 13.90 411 13.95 131 9.18
2018-10-04 1314 10570344 2381 146310521 13.95 13.95 13.75 13.80 0.15 -1.08% 13.80 223 13.85 438 9.08
2018-10-05 1314 18029690 4070 245262763 13.80 13.95 13.35 13.50 0.30 -2.17% 13.50 259 13.55 195 8.88
2018-10-08 1314 8796211 2058 119479747 13.45 13.70 13.45 13.55 0.05 0.37% 13.55 284 13.60 163 8.91
2018-10-09 1314 10624431 1906 144397401 13.65 13.70 13.50 13.65 0.10 0.74% 13.60 8 13.65 630 8.98
2018-10-11 1314 36264255 7041 461017843 13.00 13.05 12.50 12.55 1.10 -8.06% 12.55 79 12.60 470 8.26
2018-10-12 1314 20750838 4103 264502144 12.55 13.00 12.35 12.90 0.35 2.79% 12.85 264 12.90 13 8.49
2018-10-15 1314 8416093 2367 107340530 12.75 12.90 12.70 12.75 0.15 -1.16% 12.75 140 12.80 185 8.39
2018-10-16 1314 10888353 2518 139001906 12.70 12.90 12.70 12.70 0.05 -0.39% 12.70 9 12.75 217 8.36
2018-10-17 1314 10310150 2319 131136634 12.85 12.90 12.60 12.60 0.10 -0.79% 12.60 532 12.65 258 8.29
2018-10-18 1314 13516121 2735 168723056 12.60 12.75 12.35 12.35 0.25 -1.98% 12.35 996 12.40 90 8.13
2018-10-19 1314 23307127 5439 276719801 12.00 12.05 11.60 12.00 0.35 -2.83% 11.95 88 12.00 45 7.89
2018-10-22 1314 9458054 2182 114322550 11.90 12.20 11.90 12.15 0.15 1.25% 12.15 63 12.20 869 7.99
2018-10-23 1314 12619305 2853 150011518 12.10 12.10 11.75 11.75 0.40 -3.29% 11.75 578 11.80 220 7.73
2018-10-24 1314 12223278 2322 143284254 11.85 11.90 11.60 11.65 0.10 -0.85% 11.65 741 11.70 32 7.66
2018-10-25 1314 37191745 5311 413646596 11.30 11.40 10.85 10.90 0.75 -6.44% 10.90 339 10.95 162 7.17
2018-10-26 1314 21222002 3881 234865612 11.20 11.30 10.85 11.15 0.25 2.29% 11.10 131 11.15 130 7.34
2018-10-29 1314 10911842 4143 121454125 11.25 11.30 11.00 11.10 0.05 -0.45% 11.10 92 11.15 226 7.30
2018-10-30 1314 7903892 2622 87602976 11.10 11.20 10.95 11.20 0.10 0.9% 11.15 95 11.20 327 7.37
2018-10-31 1314 12851298 2951 145920267 11.30 11.45 11.30 11.30 0.10 0.89% 11.30 294 11.35 85 7.43
2018-11-01 1314 14454069 3459 164058128 11.30 11.45 11.20 11.40 0.10 0.88% 11.40 17 11.45 897 7.50
2018-11-02 1314 16288811 2766 183673063 11.40 11.45 11.20 11.25 0.15 -1.32% 11.20 1627 11.25 15 7.40
2018-11-05 1314 8660111 1494 97078539 11.20 11.30 11.15 11.20 0.05 -0.44% 11.20 120 11.25 112 7.37
2018-11-06 1314 9041102 1761 102371724 11.30 11.40 11.20 11.30 0.10 0.89% 11.30 21 11.35 228 7.43
2018-11-07 1314 18414731 3378 212062027 11.35 11.65 11.35 11.55 0.25 2.21% 11.50 506 11.55 161 7.60
2018-11-08 1314 12500841 2607 144817226 11.70 11.70 11.50 11.50 0.05 -0.43% 11.50 680 11.55 26 7.57
2018-11-09 1314 9193874 2125 104569996 11.45 11.50 11.30 11.30 0.20 -1.74% 11.30 938 11.35 314 7.43
2018-11-12 1314 11255598 2817 126275501 11.30 11.35 11.15 11.15 0.15 -1.33% 11.15 575 11.20 31 7.34
2018-11-13 1314 15338950 3444 168285531 10.90 11.15 10.80 11.15 0.00 0% 11.10 164 11.15 194 7.34
2018-11-14 1314 14009433 2928 154812150 11.10 11.20 10.95 11.00 0.15 -1.35% 11.00 338 11.05 22 5.79
2018-11-16 1314 14200200 3569 161398398 11.45 11.50 11.30 11.30 0.10 2.73% 11.30 623 11.35 76 5.95
2018-11-19 1314 8322328 1822 94643764 11.30 11.45 11.30 11.35 0.05 0.44% 11.35 327 11.40 572 5.97
2018-11-20 1314 9548338 1630 107512735 11.25 11.35 11.20 11.25 0.10 -0.88% 11.25 286 11.30 720 5.92
2018-11-21 1314 10285529 2457 114916323 11.15 11.30 11.05 11.20 0.05 -0.44% 11.20 270 11.25 458 5.89
2018-11-22 1314 9553800 1778 107412257 11.25 11.35 11.15 11.15 0.05 -0.45% 11.15 619 11.20 14 5.87
2018-11-23 1314 5124182 1329 57316687 11.20 11.25 11.10 11.20 0.05 0.45% 11.20 18 11.25 289 5.89
2018-11-26 1314 101050915 14443 1224058958 12.00 12.30 11.80 12.00 0.80 7.14% 12.00 1103 12.05 757 6.32
2018-11-27 1314 39192316 7835 463579060 11.80 11.95 11.70 11.90 0.10 -0.83% 11.90 538 11.95 969 6.26
2018-11-28 1314 29756770 6112 356639210 11.95 12.10 11.85 12.00 0.10 0.84% 12.00 166 12.05 510 6.32
2018-11-29 1314 27124339 5437 323131061 12.00 12.05 11.85 11.85 0.15 -1.25% 11.85 114 11.90 126 6.24
2018-11-30 1314 22750328 3812 271545843 11.80 12.05 11.80 11.95 0.10 0.84% 11.95 402 12.00 1163 6.29
2018-12-03 1314 26372961 4645 319286970 12.15 12.20 12.00 12.10 0.15 1.26% 12.10 71 12.15 1280 6.37
2018-12-04 1314 23596243 4107 285544041 12.10 12.25 11.95 12.15 0.05 0.41% 12.10 585 12.15 938 6.39
2018-12-05 1314 14056485 2550 169403705 11.95 12.10 11.95 12.10 0.05 -0.41% 12.05 574 12.10 65 6.37
2018-12-06 1314 22384830 3976 265962375 12.10 12.10 11.70 11.75 0.35 -2.89% 11.75 357 11.80 110 6.18
2018-12-07 1314 9923606 2135 118095651 11.85 12.00 11.80 11.95 0.20 1.7% 11.90 98 11.95 1122 6.29
2018-12-10 1314 8538297 2043 100681547 11.85 11.90 11.70 11.75 0.20 -1.67% 11.75 424 11.80 236 6.18
2018-12-11 1314 8344027 1924 98613657 11.75 11.90 11.75 11.85 0.10 0.85% 11.80 91 11.85 322 6.24
2018-12-12 1314 9535609 1878 113414658 11.90 11.95 11.85 11.90 0.05 0.42% 11.85 1037 11.90 40 6.26
2018-12-13 1314 16943251 2795 198441812 11.75 11.80 11.65 11.75 0.15 -1.26% 11.70 365 11.75 163 6.18
2018-12-14 1314 12315308 2828 142877518 11.70 11.75 11.55 11.60 0.15 -1.28% 11.60 68 11.65 836 6.11
2018-12-17 1314 7480837 1450 87008447 11.55 11.75 11.55 11.55 0.05 -0.43% 11.55 648 11.60 129 6.08
2018-12-18 1314 11197306 2272 127678511 11.50 11.50 11.30 11.30 0.25 -2.16% 11.30 1426 11.35 56 5.95
2018-12-19 1314 6493839 1776 73819208 11.35 11.45 11.30 11.35 0.05 0.44% 11.35 44 11.40 480 5.97
2018-12-20 1314 9207226 1800 104690546 11.30 11.50 11.25 11.30 0.05 -0.44% 11.30 45 11.35 86 5.95
2018-12-21 1314 8856908 1540 99907655 11.25 11.35 11.20 11.30 0.00 0% 11.25 519 11.30 46 5.95
2018-12-22 1314 3224333 593 36368306 11.25 11.35 11.20 11.30 0.00 0% 11.30 490 11.35 656 5.95
2018-12-24 1314 5167048 1086 58858734 11.35 11.45 11.30 11.40 0.10 0.88% 11.35 333 11.40 456 6.00
2018-12-25 1314 7127511 1459 79796113 11.15 11.30 11.15 11.15 0.25 -2.19% 11.15 614 11.20 13 5.87
2018-12-26 1314 6170738 1541 68840669 11.20 11.30 11.05 11.05 0.10 -0.9% 11.05 27 11.10 80 5.82
2018-12-27 1314 12071600 1603 135519581 11.30 11.30 11.15 11.15 0.10 0.9% 11.15 527 11.20 183 5.87
2018-12-28 1314 15308593 2967 167987123 11.15 11.15 10.85 10.95 0.20 -1.79% 10.95 513 11.00 198 5.76