F-再生(1337)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　12.50
0
0%		12.65
0.15
1.2%		12.65
0
0%		13.05
0.4
3.16%		 　13.45
0.4
3.07%		13.35
-0.1
-0.74%		13.50
0.15
1.12%		13.55
0.05
0.37%		13.70
0.15
1.11%		 　13.70
0
0%		13.50
-0.2
-1.46%		13.55
0.05
0.37%		13.40
-0.15
-1.11%		13.20
-0.2
-1.49%		 　13.20
0
0%		13.10
-0.1
-0.76%		13.20
0.1
0.76%		13.20
0
0%		13.25
0.05
0.38%		 　13.40
0.15
1.13%		13.10
-0.3
-2.24%		13.05
-0.05
-0.38%		13.27
2 月12.90
-0.15
-1.15%		13.05
0.15
1.16%		 　12.85
-0.2
-1.53%		12.00
-0.85
-6.61%		12.15
0.15
1.25%		12.25
0.1
0.82%		11.85
-0.4
-3.27%		 　11.45
-0.4
-3.38%		 　　　　　　　11.50
0.05
0.44%		11.60
0.1
0.87%		11.75
0.15
1.29%		 　11.75
0
0%		11.70
-0.05
-0.43%		 11.94
3 月11.60
-0.1
-0.85%		11.45
-0.15
-1.29%		 　11.35
-0.1
-0.87%		11.50
0.15
1.32%		11.55
0.05
0.43%		11.55
0
0%		11.65
0.1
0.87%		 　11.40
-0.25
-2.15%		11.50
0.1
0.88%		11.60
0.1
0.87%		11.40
-0.2
-1.72%		 　　　11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.15
-0.2
-1.76%		 　11.20
0.05
0.45%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.05
-0.1
-0.9%		10.95
-0.1
-0.9%		11.36
4 月 10.85
-0.1
-0.91%		10.65
-0.2
-1.84%		 　　　　10.65
0
0%		10.40
-0.25
-2.35%		10.35
-0.05
-0.48%		11.35
1
9.66%		11.75
0.4
3.52%		 　11.60
-0.15
-1.28%		11.35
-0.25
-2.16%		11.75
0.4
3.52%		11.65
-0.1
-0.85%		11.80
0.15
1.29%		 　12.20
0.4
3.39%		11.70
-0.5
-4.1%		11.80
0.1
0.85%		11.55
-0.25
-2.12%		11.45
-0.1
-0.87%		 　11.20
-0.25
-2.18%		 11.32
5 月　11.10
-0.1
-0.89%		10.85
-0.25
-2.25%		10.65
-0.2
-1.84%		 　10.70
0.05
0.47%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.65
0
0%		 　10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.55
0.05
0.48%		10.55
0
0%		10.60
0.05
0.47%		 　10.55
-0.05
-0.47%		10.65
0.1
0.95%		10.50
-0.15
-1.41%		10.50
0
0%		10.40
-0.1
-0.95%		 　10.40
0
0%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.55
0.15
1.44%		10.6
6 月10.60
0.05
0.47%		 　10.65
0.05
0.47%		11.05
0.4
3.76%		10.90
-0.15
-1.36%		 10.75
-0.15
-1.38%		 　10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		10.55
0
0%		10.65
0.1
0.95%		10.60
-0.05
-0.47%		 　　10.50
-0.1
-0.94%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		10.45
0.1
0.97%		 　10.35
-0.1
-0.96%		10.10
-0.25
-2.42%		10.05
-0.05
-0.5%		9.95
-0.1
-1%		9.95
0
0%		 10.45
7 月　9.98
0.03
0.3%		9.85
-0.13
-1.3%		9.33
-0.52
-5.28%		8.94
-0.39
-4.18%		8.77
-0.17
-1.9%		 　8.92
0.15
1.71%		8.96
0.04
0.45%		9.05
0.09
1%		9.05
0
0%		9.12
0.07
0.77%		 　9.07
-0.05
-0.55%		9.07
0
0%		9.09
0.02
0.22%		9.06
-0.03
-0.33%		9.03
-0.03
-0.33%		 　8.95
-0.08
-0.89%		8.86
-0.09
-1.01%		8.80
-0.06
-0.68%		8.85
0.05
0.57%		8.95
0.1
1.13%		 　8.94
-0.01
-0.11%		9.07
0.13
1.45%		9.06
8 月9.11
0.04
0.44%		9.00
-0.11
-1.21%		9.00
0
0%		 　8.98
-0.02
-0.22%		8.98
0
0%		8.96
-0.02
-0.22%		8.93
-0.03
-0.33%		8.81
-0.12
-1.34%		 　8.38
-0.43
-4.88%		8.37
-0.01
-0.12%		8.36
-0.01
-0.12%		8.23
-0.13
-1.56%		8.28
0.05
0.61%		 　8.20
-0.08
-0.97%		8.28
0.08
0.98%		8.44
0.16
1.93%		8.47
0.03
0.36%		8.37
-0.1
-1.18%		 　8.42
0.05
0.6%		8.43
0.01
0.12%		8.45
0.02
0.24%		8.44
-0.01
-0.12%		8.39
-0.05
-0.59%		8.57
9 月 　8.34
-0.05
-0.6%		8.47
0.13
1.56%		8.42
-0.05
-0.59%		8.33
-0.09
-1.07%		8.10
-0.23
-2.76%		 　7.68
-0.42
-5.19%		7.73
0.05
0.65%		7.68
-0.05
-0.65%		7.93
0.25
3.26%		7.94
0.01
0.13%		 　7.98
0.04
0.5%		8.05
0.07
0.88%		8.05
0
0%		8.00
-0.05
-0.62%		8.10
0.1
1.25%		 　　8.10
0
0%		8.10
0
0%		8.09
-0.01
-0.12%		8.08
-0.01
-0.12%		 8.07
10 月8.17
0.09
1.11%		8.07
-0.1
-1.22%		8.05
-0.02
-0.25%		8.05
0
0%		7.74
-0.31
-3.85%		 　7.68
-0.06
-0.78%		7.59
-0.09
-1.17%		 6.84
-0.75
-9.88%		6.80
-0.04
-0.58%		 　6.80
0
0%		6.87
0.07
1.03%		6.71
-0.16
-2.33%		6.80
0.09
1.34%		6.70
-0.1
-1.47%		 　6.76
0.06
0.9%		6.66
-0.1
-1.48%		6.70
0.04
0.6%		6.47
-0.23
-3.43%		6.22
-0.25
-3.86%		 　6.02
-0.2
-3.22%		6.05
0.03
0.5%		6.20
0.15
2.48%		6.96
11 月6.35
0.15
2.42%		6.45
0.1
1.57%		 　6.45
0
0%		6.40
-0.05
-0.78%		6.45
0.05
0.78%		6.48
0.03
0.47%		6.44
-0.04
-0.62%		 　6.45
0.01
0.16%		6.39
-0.06
-0.93%		6.49
0.1
1.56%		 6.48
-0.01
-0.15%		 　6.55
0.07
1.08%		6.55
0
0%		6.50
-0.05
-0.76%		6.86
0.36
5.54%		7.29
0.43
6.27%		 　7.26
-0.03
-0.41%		7.21
-0.05
-0.69%		7.08
-0.13
-1.8%		7.08
0
0%		7.10
0.02
0.28%		 6.69
12 月　　7.11
0.01
0.14%		7.34
0.23
3.23%		7.25
-0.09
-1.23%		7.02
-0.23
-3.17%		7.03
0.01
0.14%		 　6.84
-0.19
-2.7%		6.86
0.02
0.29%		6.88
0.02
0.29%		6.93
0.05
0.73%		6.87
-0.06
-0.87%		 　6.85
-0.02
-0.29%		6.74
-0.11
-1.61%		6.71
-0.03
-0.45%		6.54
-0.17
-2.53%		6.64
0.1
1.53%		6.65
0.01
0.15%		 6.64
-0.01
-0.15%		6.53
-0.11
-1.66%		6.50
-0.03
-0.46%		6.59
0.09
1.38%		6.52
-0.07
-1.06%		　　　6.81

說明:最高漲幅:9.66%最低跌幅:-9.88% 最高價:13.70最低價:6.02平均價:9.53,灰色底表示週末,漲111天(12.68)元,跌160天(-21.8)元,平盤34天
10%=1,6%=2,4%=3,3%=7,2%=9,1%=50,0%=73,-0%=1,-1%=2,-2%=4,-3%=5,-4%=11,-5%=22,-6%=42,-7%=73,

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 1337 397120 159 4967345 12.55 12.55 12.45 12.50 0.05 0% 12.50 3 12.55 149 16.45
2018-01-03 1337 1867692 487 23681176 12.50 12.80 12.50 12.65 0.15 1.2% 12.65 2 12.70 96 16.64
2018-01-04 1337 770858 296 9804237 12.65 12.80 12.65 12.65 0.00 0% 12.65 83 12.75 99 16.64
2018-01-05 1337 2001498 733 25823024 12.70 13.10 12.70 13.05 0.40 3.16% 13.00 30 13.05 124 17.17
2018-01-08 1337 4856853 1614 65316253 13.15 13.75 13.15 13.45 0.40 3.07% 13.40 54 13.45 37 17.70
2018-01-09 1337 1879907 622 25115443 13.40 13.50 13.25 13.35 0.10 -0.74% 13.30 138 13.35 8 17.57
2018-01-10 1337 5471058 1075 73793125 13.35 13.60 13.20 13.50 0.15 1.12% 13.50 20 13.55 127 17.76
2018-01-11 1337 1336270 501 18010940 13.55 13.60 13.35 13.55 0.05 0.37% 13.55 29 13.60 101 17.83
2018-01-12 1337 2388376 675 32722603 13.55 13.85 13.55 13.70 0.15 1.11% 13.65 67 13.70 70 18.03
2018-01-15 1337 1918030 663 26413646 13.80 13.90 13.60 13.70 0.00 0% 13.70 22 13.75 46 18.03
2018-01-16 1337 1330196 420 18094346 13.75 13.80 13.50 13.50 0.20 -1.46% 13.45 234 13.50 20 17.76
2018-01-17 1337 994605 337 13441584 13.50 13.60 13.40 13.55 0.05 0.37% 13.50 116 13.55 19 17.83
2018-01-18 1337 796625 317 10746608 13.60 13.65 13.40 13.40 0.15 -1.11% 13.40 48 13.45 21 17.63
2018-01-19 1337 836836 305 11121878 13.45 13.50 13.20 13.20 0.20 -1.49% 13.20 4 13.25 25 17.37
2018-01-22 1337 536136 257 7071336 13.30 13.30 13.15 13.20 0.00 0% 13.15 141 13.25 38 17.37
2018-01-23 1337 750554 269 9847753 13.20 13.20 13.05 13.10 0.10 -0.76% 13.10 8 13.15 39 17.24
2018-01-24 1337 546462 220 7186043 13.05 13.20 13.00 13.20 0.10 0.76% 13.20 26 13.25 39 17.37
2018-01-25 1337 533716 235 7082358 13.20 13.35 13.20 13.20 0.00 0% 13.15 127 13.20 2 17.37
2018-01-26 1337 398159 213 5267798 13.35 13.35 13.10 13.25 0.05 0.38% 13.20 43 13.25 9 17.43
2018-01-29 1337 628690 284 8429152 13.35 13.50 13.25 13.40 0.15 1.13% 13.40 6 13.45 48 17.63
2018-01-30 1337 890078 299 11703265 13.45 13.45 13.05 13.10 0.30 -2.24% 13.05 62 13.10 28 17.24
2018-01-31 1337 636968 217 8259125 13.10 13.10 12.90 13.05 0.05 -0.38% 13.00 14 13.05 26 17.17
2018-02-01 1337 646819 223 8366897 13.05 13.05 12.90 12.90 0.15 -1.15% 12.85 118 12.95 15 16.97
2018-02-02 1337 593499 326 7717000 12.95 13.10 12.80 13.05 0.15 1.16% 13.00 81 13.05 8 17.17
2018-02-05 1337 765764 391 9807355 13.00 13.00 12.70 12.85 0.20 -1.53% 12.80 31 12.85 2 16.91
2018-02-06 1337 3036931 960 36908472 12.60 12.60 11.75 12.00 0.85 -6.61% 11.95 35 12.00 8 15.79
2018-02-07 1337 986498 387 12079587 12.15 12.35 12.15 12.15 0.15 1.25% 12.15 29 12.20 12 15.99
2018-02-08 1337 423954 182 5167333 12.20 12.25 12.10 12.25 0.10 0.82% 12.20 28 12.25 9 16.12
2018-02-09 1337 1256664 414 14714658 11.70 11.95 11.50 11.85 0.40 -3.27% 11.85 14 11.90 29 15.59
2018-02-12 1337 2588670 959 29653046 11.60 11.65 11.25 11.45 0.40 -3.38% 11.40 57 11.45 8 15.07
2018-02-21 1337 690844 301 7957895 11.50 11.60 11.45 11.50 0.05 0.44% 11.50 96 11.60 64 15.13
2018-02-22 1337 610886 264 7023071 11.40 11.60 11.40 11.60 0.10 0.87% 11.55 18 11.60 9 15.26
2018-02-23 1337 844907 325 9935394 11.60 11.85 11.60 11.75 0.15 1.29% 11.75 51 11.80 11 15.46
2018-02-26 1337 536122 231 6288500 11.85 11.85 11.65 11.75 0.00 0% 11.70 42 11.75 2 15.46
2018-02-27 1337 520732 208 6135453 11.80 11.90 11.70 11.70 0.05 -0.43% 11.70 3 11.75 16 15.39
2018-03-01 1337 523708 276 6052628 11.65 11.70 11.50 11.60 0.10 -0.85% 11.55 33 11.60 74 15.26
2018-03-02 1337 675084 343 7701147 11.50 11.50 11.30 11.45 0.15 -1.29% 11.40 144 11.45 3 15.07
2018-03-05 1337 435217 245 4965817 11.45 11.50 11.35 11.35 0.10 -0.87% 11.35 132 11.40 16 14.93
2018-03-06 1337 359812 180 4112985 11.40 11.50 11.40 11.50 0.15 1.32% 11.45 31 11.50 68 15.13
2018-03-07 1337 740039 355 8562243 11.40 11.65 11.40 11.55 0.05 0.43% 11.55 33 11.60 16 15.20
2018-03-08 1337 470679 234 5464084 11.55 11.70 11.55 11.55 0.00 0% 11.55 61 11.60 16 15.20
2018-03-09 1337 1043936 381 12279242 11.60 11.90 11.55 11.65 0.10 0.87% 11.65 46 11.70 5 15.33
2018-03-12 1337 1261353 494 14416008 11.45 11.50 11.35 11.40 0.25 -2.15% 11.40 31 11.45 33 15.00
2018-03-13 1337 837545 263 9583363 11.40 11.55 11.40 11.50 0.10 0.88% 11.45 17 11.55 115 15.13
2018-03-14 1337 681438 265 7897144 11.45 11.65 11.45 11.60 0.10 0.87% 11.55 46 11.60 35 17.06
2018-03-15 1337 1206430 391 13845185 11.60 11.60 11.40 11.40 0.20 -1.72% 11.40 83 11.45 41 16.76
2018-03-20 1337 582439 275 6576611 11.25 11.35 11.25 11.35 0.05 -0.44% 11.30 42 11.35 35 16.69
2018-03-21 1337 513767 230 5847487 11.35 11.45 11.35 11.40 0.05 0.44% 11.35 98 11.40 2 16.76
2018-03-22 1337 465043 269 5304723 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 18 11.40 13 16.69
2018-03-23 1337 718509 349 8017843 11.25 11.25 11.05 11.15 0.20 -1.76% 11.15 32 11.20 16 16.40
2018-03-26 1337 421587 281 4713782 11.15 11.30 11.10 11.20 0.05 0.45% 11.15 195 11.20 3 16.47
2018-03-27 1337 303238 168 3412266 11.30 11.35 11.20 11.25 0.05 0.45% 11.25 3 11.30 61 16.54
2018-03-28 1337 391120 192 4365234 11.20 11.20 11.10 11.20 0.05 -0.44% 11.15 7 11.20 26 16.47
2018-03-29 1337 484773 200 5407411 11.25 11.25 11.10 11.15 0.05 -0.45% 11.10 197 11.15 6 16.40
2018-03-30 1337 1270123 409 14052151 11.20 11.20 10.95 11.05 0.10 -0.9% 11.05 7 11.10 85 16.25
2018-03-31 1337 857845 362 9435595 11.10 11.10 10.95 10.95 0.10 -0.9% 10.90 103 10.95 47 16.10
2018-04-02 1337 1625341 587 17652372 11.00 11.05 10.80 10.85 0.10 -0.91% 10.80 123 10.85 49 15.96
2018-04-03 1337 1467676 509 15627053 10.70 10.75 10.55 10.65 0.20 -1.84% 10.60 189 10.65 13 15.66
2018-04-09 1337 915920 373 9679517 10.65 10.65 10.50 10.65 0.00 0% 10.60 3 10.65 41 15.66
2018-04-10 1337 1431403 474 15026838 10.60 10.65 10.35 10.40 0.25 -2.35% 10.40 23 10.45 40 15.29
2018-04-11 1337 1209445 419 12503041 10.40 10.40 10.25 10.35 0.05 -0.48% 10.35 9 10.40 63 15.22
2018-04-12 1337 6248474 1774 68403614 10.35 11.35 10.25 11.35 1.00 9.66% 11.35 885 0.00 0 16.69
2018-04-13 1337 9342963 2945 110201805 11.70 12.15 11.50 11.75 0.40 3.52% 11.70 56 11.75 5 17.28
2018-04-16 1337 2959680 906 33853442 11.50 11.60 11.30 11.60 0.15 -1.28% 11.60 77 11.65 62 17.06
2018-04-17 1337 1864133 598 21449445 11.60 11.75 11.35 11.35 0.25 -2.16% 11.35 104 11.40 15 16.69
2018-04-18 1337 3140749 977 36743794 11.40 11.85 11.40 11.75 0.40 3.52% 11.75 83 11.80 158 17.28
2018-04-19 1337 1617951 528 18901069 11.65 11.90 11.55 11.65 0.10 -0.85% 11.65 6 11.70 8 17.13
2018-04-20 1337 1279709 519 15044158 11.65 11.90 11.60 11.80 0.15 1.29% 11.75 38 11.80 7 17.35
2018-04-23 1337 3491863 1243 42791271 11.90 12.50 11.85 12.20 0.40 3.39% 12.20 29 12.25 35 17.94
2018-04-24 1337 1426696 623 16963871 12.10 12.25 11.70 11.70 0.50 -4.1% 11.70 76 11.80 24 17.21
2018-04-25 1337 996660 375 11750382 11.70 11.95 11.65 11.80 0.10 0.85% 11.75 18 11.80 19 17.35
2018-04-26 1337 844258 362 9890764 11.85 11.90 11.50 11.55 0.25 -2.12% 11.55 27 11.60 4 16.99
2018-04-27 1337 517450 253 5947628 11.65 11.70 11.40 11.45 0.10 -0.87% 11.45 10 11.50 5 16.84
2018-04-30 1337 1211175 444 13627136 11.50 11.50 11.00 11.20 0.25 -2.18% 11.20 34 11.25 5 0.00
2018-05-02 1337 979181 350 10958991 11.20 11.30 11.10 11.10 0.10 -0.89% 11.10 48 11.20 23 0.00
2018-05-03 1337 1197145 524 13046408 11.10 11.10 10.75 10.85 0.25 -2.25% 10.85 4 10.90 12 0.00
2018-05-04 1337 825580 400 8833022 10.85 10.85 10.65 10.65 0.20 -1.84% 10.65 31 10.70 8 0.00
2018-05-07 1337 542124 204 5810320 10.75 10.80 10.60 10.70 0.05 0.47% 10.70 48 10.75 28 0.00
2018-05-08 1337 302110 159 3252927 10.70 10.85 10.70 10.75 0.05 0.47% 10.75 3 10.80 108 0.00
2018-05-09 1337 401865 193 4312499 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 4 10.75 1 0.00
2018-05-10 1337 677822 221 7215148 10.60 10.70 10.60 10.65 0.05 -0.47% 10.60 131 10.65 2 0.00
2018-05-11 1337 679577 237 7231784 10.70 10.75 10.55 10.65 0.00 0% 10.60 89 10.65 5 0.00
2018-05-14 1337 869183 290 9207673 10.70 10.70 10.55 10.60 0.05 -0.47% 10.60 10 10.65 29 0.00
2018-05-15 1337 541699 216 5721883 10.60 10.70 10.50 10.50 0.10 -0.94% 10.50 39 10.55 9 0.00
2018-05-16 1337 645557 268 6823317 10.55 10.65 10.50 10.55 0.05 0.48% 10.55 2 10.60 15 0.00
2018-05-17 1337 382252 166 4029298 10.55 10.60 10.50 10.55 0.00 0% 10.50 173 10.55 4 0.00
2018-05-18 1337 1411089 541 15014243 10.60 10.80 10.50 10.60 0.05 0.47% 10.55 11 10.65 26 0.00
2018-05-21 1337 911151 386 9599931 10.60 10.60 10.50 10.55 0.05 -0.47% 10.50 290 10.55 9 0.00
2018-05-22 1337 1973543 554 21257201 10.55 10.90 10.55 10.65 0.10 0.95% 10.65 65 10.70 24 0.00
2018-05-23 1337 1186992 394 12495111 10.70 10.70 10.45 10.50 0.15 -1.41% 10.45 151 10.50 2 0.00
2018-05-24 1337 377538 197 3963543 10.50 10.55 10.45 10.50 0.00 0% 10.50 3 10.55 38 0.00
2018-05-25 1337 507313 214 5305913 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 153 10.45 7 0.00
2018-05-28 1337 458041 193 4781221 10.40 10.50 10.40 10.40 0.00 0% 10.40 91 10.45 36 0.00
2018-05-29 1337 341998 208 3563521 10.45 10.50 10.40 10.45 0.05 0.48% 10.45 32 10.50 92 0.00
2018-05-30 1337 422226 192 4392654 10.40 10.45 10.35 10.40 0.05 -0.48% 10.40 64 10.45 11 0.00
2018-05-31 1337 1217769 426 12725821 10.40 10.60 10.35 10.55 0.15 1.44% 10.50 36 10.55 23 0.00
2018-06-01 1337 482984 219 5113071 10.55 10.65 10.50 10.60 0.05 0.47% 10.60 51 10.65 79 0.00
2018-06-04 1337 992108 299 10564087 10.65 10.70 10.60 10.65 0.05 0.47% 10.60 148 10.65 3 0.00
2018-06-05 1337 3749717 1025 41181566 10.70 11.20 10.70 11.05 0.40 3.76% 11.00 19 11.05 11 0.00
2018-06-06 1337 1306880 514 14308287 11.10 11.15 10.80 10.90 0.15 -1.36% 10.90 39 10.95 3 0.00
2018-06-08 1337 447340 207 4835615 10.90 10.90 10.70 10.75 0.05 -1.38% 10.70 84 10.75 35 0.00
2018-06-11 1337 556425 287 5921420 10.75 10.80 10.55 10.60 0.15 -1.4% 10.60 8 10.65 34 0.00
2018-06-12 1337 402389 197 4256015 10.60 10.65 10.55 10.55 0.05 -0.47% 10.55 51 10.60 43 0.00
2018-06-13 1337 538073 191 5682163 10.60 10.65 10.50 10.55 0.00 0% 10.55 93 10.60 8 0.00
2018-06-14 1337 1683678 491 18093462 10.60 10.85 10.55 10.65 0.10 0.95% 10.65 15 10.70 27 0.00
2018-06-15 1337 442539 206 4691084 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 22 10.65 29 0.00
2018-06-19 1337 413389 175 4349784 10.60 10.60 10.45 10.50 0.10 -0.94% 10.45 92 10.50 11 0.00
2018-06-20 1337 621867 258 6475153 10.50 10.55 10.35 10.40 0.10 -0.95% 10.40 2 10.45 20 0.00
2018-06-21 1337 699058 226 7256194 10.45 10.50 10.35 10.35 0.05 -0.48% 10.35 6 10.40 10 0.00
2018-06-22 1337 391880 145 4067187 10.35 10.50 10.30 10.45 0.10 0.97% 10.40 23 10.45 31 0.00
2018-06-25 1337 336032 152 3485075 10.50 10.50 10.35 10.35 0.10 -0.96% 10.35 16 10.40 3 0.00
2018-06-26 1337 972586 362 9883475 10.35 10.35 10.05 10.10 0.25 -2.42% 10.10 75 10.15 1 0.00
2018-06-27 1337 284632 160 2878729 10.10 10.20 10.05 10.05 0.05 -0.5% 10.05 178 10.15 27 0.00
2018-06-28 1337 1111445 451 11110715 10.05 10.10 9.93 9.95 0.10 -1% 9.95 9 9.98 2 0.00
2018-06-29 1337 554896 228 5535277 9.95 10.05 9.93 9.95 0.00 0% 9.95 45 9.99 4 0.00
2018-07-02 1337 1807509 475 18264331 9.95 10.20 9.91 9.98 0.03 0.3% 9.98 19 9.99 2 0.00
2018-07-03 1337 549056 259 5448609 9.98 10.00 9.85 9.85 0.13 -1.3% 9.84 6 9.85 4 0.00
2018-07-04 1337 2303215 949 21901488 9.84 9.84 9.30 9.33 0.52 -5.28% 9.33 31 9.35 5 0.00
2018-07-05 1337 2923621 1053 26401356 9.33 9.33 8.82 8.94 0.39 -4.18% 8.93 43 8.94 2 0.00
2018-07-06 1337 2628135 1052 22908168 8.92 8.92 8.55 8.77 0.17 -1.9% 8.77 4 8.79 6 0.00
2018-07-09 1337 1101324 437 9793439 8.76 9.00 8.76 8.92 0.15 1.71% 8.91 4 8.92 13 0.00
2018-07-10 1337 590521 278 5313449 9.00 9.05 8.94 8.96 0.04 0.45% 8.96 15 9.00 4 0.00
2018-07-11 1337 471117 198 4241086 8.96 9.08 8.90 9.05 0.09 1% 9.02 6 9.05 11 0.00
2018-07-12 1337 554900 223 5028996 9.05 9.12 9.02 9.05 0.00 0% 9.05 9 9.06 5 0.00
2018-07-13 1337 319917 181 2914766 9.06 9.13 9.06 9.12 0.07 0.77% 9.11 5 9.12 1 0.00
2018-07-16 1337 559001 208 5090865 9.15 9.18 9.05 9.07 0.05 -0.55% 9.07 174 9.13 11 0.00
2018-07-17 1337 289900 133 2635706 9.13 9.13 9.07 9.07 0.00 0% 9.07 1 9.09 4 0.00
2018-07-18 1337 681127 175 6222117 9.10 9.20 9.01 9.09 0.02 0.22% 9.09 6 9.10 3 0.00
2018-07-19 1337 315151 130 2864551 9.15 9.15 9.06 9.06 0.03 -0.33% 9.06 6 9.09 1 0.00
2018-07-20 1337 370959 143 3354761 9.05 9.08 9.02 9.03 0.03 -0.33% 9.03 1 9.04 4 0.00
2018-07-23 1337 273875 136 2459299 9.00 9.05 8.93 8.95 0.08 -0.89% 8.94 7 8.95 12 0.00
2018-07-24 1337 577905 241 5118823 8.92 8.92 8.81 8.86 0.09 -1.01% 8.86 7 8.87 5 0.00
2018-07-25 1337 594452 256 5225741 8.84 8.86 8.75 8.80 0.06 -0.68% 8.80 1 8.81 20 0.00
2018-07-26 1337 304628 163 2690254 8.80 8.88 8.80 8.85 0.05 0.57% 8.83 5 8.85 11 0.00
2018-07-27 1337 425789 225 3822005 8.87 9.08 8.87 8.95 0.10 1.13% 8.94 7 8.95 3 0.00
2018-07-30 1337 157565 95 1412487 8.99 9.00 8.94 8.94 0.01 -0.11% 8.93 13 8.94 1 0.00
2018-07-31 1337 611899 208 5535433 8.99 9.10 8.95 9.07 0.13 1.45% 9.06 5 9.07 42 0.00
2018-08-01 1337 302043 147 2747955 9.09 9.13 9.03 9.11 0.04 0.44% 9.09 6 9.11 1 0.00
2018-08-02 1337 455943 177 4121011 9.11 9.13 8.98 9.00 0.11 -1.21% 8.99 2 9.02 1 0.00
2018-08-03 1337 260008 87 2342818 9.00 9.06 8.99 9.00 0.00 0% 9.00 33 9.03 1 0.00
2018-08-06 1337 216424 101 1942175 9.00 9.00 8.95 8.98 0.02 -0.22% 8.96 4 8.99 7 0.00
2018-08-07 1337 181693 91 1630216 8.98 9.08 8.93 8.98 0.00 0% 8.96 17 8.98 1 0.00
2018-08-08 1337 251300 161 2256694 8.98 9.03 8.95 8.96 0.02 -0.22% 8.96 25 8.98 2 0.00
2018-08-09 1337 226364 99 2024691 8.95 8.99 8.93 8.93 0.03 -0.33% 8.93 31 8.95 2 0.00
2018-08-10 1337 459953 208 4085975 8.93 8.99 8.80 8.81 0.12 -1.34% 8.81 11 8.84 15 0.00
2018-08-13 1337 1045467 458 8914505 8.81 8.81 8.35 8.38 0.43 -4.88% 8.37 76 8.38 11 0.00
2018-08-14 1337 423888 235 3536594 8.41 8.41 8.31 8.37 0.01 -0.12% 8.37 4 8.38 3 0.00
2018-08-15 1337 428646 192 3586716 8.37 8.45 8.34 8.36 0.01 -0.12% 8.35 9 8.36 14 0.00
2018-08-16 1337 778422 299 6433746 8.33 8.35 8.22 8.23 0.13 -1.56% 8.23 19 8.27 1 0.00
2018-08-17 1337 368170 181 3062153 8.25 8.35 8.25 8.28 0.05 0.61% 8.28 1 8.32 3 0.00
2018-08-20 1337 500490 249 4111884 8.21 8.29 8.18 8.20 0.08 -0.97% 8.20 2 8.21 3 0.00
2018-08-21 1337 442049 219 3655018 8.21 8.32 8.18 8.28 0.08 0.98% 8.28 6 8.29 2 0.00
2018-08-22 1337 532168 259 4472512 8.32 8.49 8.28 8.44 0.16 1.93% 8.44 4 8.45 3 0.00
2018-08-23 1337 526526 208 4484929 8.48 8.58 8.47 8.47 0.03 0.36% 8.47 1 8.52 17 0.00
2018-08-24 1337 241859 123 2036135 8.55 8.55 8.36 8.37 0.10 -1.18% 8.37 15 8.43 3 0.00
2018-08-27 1337 222936 134 1874775 8.37 8.47 8.35 8.42 0.05 0.6% 8.41 2 8.42 4 0.00
2018-08-28 1337 142431 89 1198374 8.47 8.47 8.39 8.43 0.01 0.12% 8.41 2 8.43 42 0.00
2018-08-29 1337 191237 107 1610956 8.46 8.47 8.39 8.45 0.02 0.24% 8.42 2 8.45 2 0.00
2018-08-30 1337 297512 132 2508263 8.46 8.46 8.40 8.44 0.01 -0.12% 8.43 12 8.44 27 0.00
2018-08-31 1337 235860 142 1975752 8.43 8.43 8.36 8.39 0.00 -0.59% 8.37 5 8.39 3 0.00
2018-09-03 1337 305763 122 2556246 8.39 8.39 8.34 8.34 0.05 -0.6% 8.34 3 8.35 16 0.00
2018-09-04 1337 578708 213 4875028 8.34 8.55 8.33 8.47 0.13 1.56% 8.47 7 8.48 8 0.00
2018-09-05 1337 519291 174 4390821 8.47 8.49 8.41 8.42 0.05 -0.59% 8.42 2 8.45 1 0.00
2018-09-06 1337 336122 139 2807096 8.41 8.42 8.33 8.33 0.09 -1.07% 8.33 27 8.35 1 0.00
2018-09-07 1337 766376 308 6264540 8.27 8.31 8.08 8.10 0.23 -2.76% 8.10 5 8.12 10 0.00
2018-09-10 1337 1309377 444 10272466 8.10 8.10 7.63 7.68 0.42 -5.19% 7.68 4 7.70 10 0.00
2018-09-11 1337 392721 180 3020320 7.63 7.79 7.62 7.73 0.05 0.65% 7.72 2 7.73 2 0.00
2018-09-12 1337 355592 159 2729349 7.76 7.78 7.63 7.68 0.05 -0.65% 7.66 4 7.68 13 0.00
2018-09-13 1337 783522 359 6134375 7.68 7.95 7.66 7.93 0.25 3.26% 7.90 8 7.93 6 0.00
2018-09-14 1337 300665 156 2383913 7.93 7.96 7.88 7.94 0.01 0.13% 7.93 4 7.94 3 0.00
2018-09-17 1337 729630 274 5854993 7.98 8.12 7.94 7.98 0.04 0.5% 7.98 16 7.99 1 0.00
2018-09-18 1337 334473 179 2685998 7.98 8.08 7.98 8.05 0.07 0.88% 8.05 1 8.07 15 0.00
2018-09-19 1337 428379 239 3461676 8.07 8.14 8.05 8.05 0.00 0% 8.05 10 8.07 5 0.00
2018-09-20 1337 462948 191 3711117 8.13 8.13 7.97 8.00 0.05 -0.62% 7.98 12 8.00 5 0.00
2018-09-21 1337 1797870 393 14644124 8.09 8.22 7.99 8.10 0.10 1.25% 8.10 29 8.12 5 0.00
2018-09-25 1337 338782 112 2730821 8.04 8.11 8.01 8.10 0.00 0% 8.08 7 8.10 2 0.00
2018-09-26 1337 195284 130 1584288 8.12 8.14 8.08 8.10 0.00 0% 8.10 9 8.11 4 0.00
2018-09-27 1337 287100 126 2330477 8.10 8.15 8.09 8.09 0.01 -0.12% 8.09 13 8.13 6 0.00
2018-09-28 1337 286593 139 2321355 8.09 8.14 8.06 8.08 0.01 -0.12% 8.08 10 8.10 2 0.00
2018-10-01 1337 295341 202 2413824 8.12 8.23 8.12 8.17 0.09 1.11% 8.17 10 8.18 22 0.00
2018-10-02 1337 480026 182 3888533 8.18 8.18 8.04 8.07 0.10 -1.22% 8.07 8 8.09 2 0.00
2018-10-03 1337 281795 111 2271544 8.08 8.10 8.02 8.05 0.02 -0.25% 8.04 7 8.05 7 0.00
2018-10-04 1337 296033 135 2373422 8.06 8.06 7.99 8.05 0.00 0% 8.01 1 8.05 3 0.00
2018-10-05 1337 981235 365 7675331 8.00 8.00 7.72 7.74 0.31 -3.85% 7.74 1 7.78 1 0.00
2018-10-08 1337 418132 196 3216387 7.65 7.77 7.65 7.68 0.06 -0.78% 7.67 37 7.76 4 0.00
2018-10-09 1337 618132 221 4711482 7.68 7.68 7.59 7.59 0.09 -1.17% 7.58 7 7.59 77 0.00
2018-10-11 1337 2929961 871 20144677 7.40 7.40 6.84 6.84 0.75 -9.88% 0.00 0 6.84 4 0.00
2018-10-12 1337 782029 354 5254731 6.70 6.83 6.60 6.80 0.04 -0.58% 6.79 2 6.80 20 0.00
2018-10-15 1337 270292 139 1837399 6.76 6.82 6.75 6.80 0.00 0% 6.80 124 6.81 9 0.00
2018-10-16 1337 486102 179 3367745 6.72 7.00 6.72 6.87 0.07 1.03% 6.86 7 6.90 7 0.00
2018-10-17 1337 581688 196 3965719 6.98 6.98 6.71 6.71 0.16 -2.33% 6.71 11 6.80 50 0.00
2018-10-18 1337 310263 137 2095459 6.71 6.81 6.71 6.80 0.09 1.34% 6.80 1 6.81 4 0.00
2018-10-19 1337 330859 132 2210807 6.80 6.80 6.62 6.70 0.10 -1.47% 6.69 3 6.70 22 0.00
2018-10-22 1337 122400 69 823122 6.68 6.78 6.66 6.76 0.06 0.9% 6.74 6 6.75 3 0.00
2018-10-23 1337 253946 132 1698822 6.76 6.76 6.66 6.66 0.10 -1.48% 6.66 5 6.69 2 0.00
2018-10-24 1337 185155 110 1234068 6.65 6.72 6.62 6.70 0.04 0.6% 6.65 8 6.70 6 0.00
2018-10-25 1337 497534 220 3230446 6.42 6.55 6.42 6.47 0.23 -3.43% 6.47 9 6.50 11 0.00
2018-10-26 1337 1127158 394 7097557 6.55 6.60 6.06 6.22 0.25 -3.86% 6.20 9 6.22 51 0.00
2018-10-29 1337 1368980 412 8288501 6.23 6.24 5.98 6.02 0.20 -3.22% 6.02 5 6.03 8 0.00
2018-10-30 1337 510182 177 3079915 6.03 6.11 6.00 6.05 0.03 0.5% 6.04 24 6.05 6 0.00
2018-10-31 1337 359309 187 2223954 6.10 6.24 6.10 6.20 0.15 2.48% 6.19 10 6.20 1 0.00
2018-11-01 1337 402363 182 2547727 6.20 6.41 6.20 6.35 0.15 2.42% 6.34 5 6.37 5 0.00
2018-11-02 1337 296685 173 1911514 6.35 6.53 6.30 6.45 0.10 1.57% 6.43 1 6.45 2 0.00
2018-11-05 1337 318948 122 2071671 6.48 6.58 6.42 6.45 0.00 0% 6.44 1 6.45 4 0.00
2018-11-06 1337 272533 138 1748216 6.41 6.47 6.38 6.40 0.05 -0.78% 6.40 1 6.41 5 0.00
2018-11-07 1337 215774 102 1385092 6.40 6.47 6.37 6.45 0.05 0.78% 6.45 15 6.46 6 0.00
2018-11-08 1337 270010 100 1754842 6.54 6.54 6.48 6.48 0.03 0.47% 6.48 6 6.52 3 0.00
2018-11-09 1337 247256 85 1598195 6.54 6.54 6.43 6.44 0.04 -0.62% 6.43 10 6.44 48 0.00
2018-11-12 1337 160934 77 1036297 6.39 6.54 6.36 6.45 0.01 0.16% 6.44 7 6.47 3 0.00
2018-11-13 1337 244832 111 1555830 6.33 6.42 6.28 6.39 0.06 -0.93% 6.39 23 6.40 5 0.00
2018-11-14 1337 202910 110 1312531 6.39 6.51 6.39 6.49 0.10 1.56% 6.46 7 6.49 1 0.00
2018-11-16 1337 553728 153 3604981 6.46 6.55 6.42 6.48 0.02 -0.15% 6.47 12 6.48 1 0.00
2018-11-19 1337 323638 130 2112635 6.48 6.59 6.40 6.55 0.07 1.08% 6.54 27 6.55 1 0.00
2018-11-20 1337 217367 90 1422346 6.53 6.56 6.50 6.55 0.00 0% 6.52 3 6.55 25 0.00
2018-11-21 1337 278858 113 1808324 6.53 6.53 6.46 6.50 0.05 -0.76% 6.49 3 6.50 2 0.00
2018-11-22 1337 919212 425 6232431 6.58 6.97 6.55 6.86 0.36 5.54% 6.86 3 6.87 3 0.00
2018-11-23 1337 4375410 1426 32443034 6.94 7.54 6.94 7.29 0.43 6.27% 7.27 8 7.29 5 0.00
2018-11-26 1337 676958 324 4951164 7.20 7.48 7.20 7.26 0.03 -0.41% 7.25 2 7.26 4 0.00
2018-11-27 1337 517191 201 3730404 7.30 7.30 7.17 7.21 0.05 -0.69% 7.21 15 7.25 5 0.00
2018-11-28 1337 986401 336 6967502 7.21 7.21 6.99 7.08 0.13 -1.8% 7.07 7 7.10 34 0.00
2018-11-29 1337 402191 194 2865042 7.18 7.21 7.08 7.08 0.00 0% 7.08 6 7.10 5 0.00
2018-11-30 1337 335548 138 2388445 7.11 7.15 7.07 7.10 0.02 0.28% 7.10 18 7.11 5 0.00
2018-12-03 1337 555229 253 3962522 7.16 7.24 7.10 7.11 0.01 0.14% 7.11 2 7.15 11 0.00
2018-12-04 1337 938787 423 6836155 7.12 7.36 7.12 7.34 0.23 3.23% 7.33 3 7.34 12 0.00
2018-12-05 1337 651402 264 4769231 7.34 7.46 7.24 7.25 0.09 -1.23% 7.24 27 7.25 1 0.00
2018-12-06 1337 729350 273 5185886 7.25 7.25 7.00 7.02 0.23 -3.17% 7.02 39 7.05 1 0.00
2018-12-07 1337 298338 102 2102964 7.06 7.09 7.02 7.03 0.01 0.14% 7.03 1 7.06 1 0.00
2018-12-10 1337 452926 148 3116857 6.96 6.98 6.84 6.84 0.19 -2.7% 6.84 22 6.87 9 0.00
2018-12-11 1337 544181 134 3769189 6.96 7.00 6.77 6.86 0.02 0.29% 6.83 11 6.86 5 0.00
2018-12-12 1337 249405 90 1717745 6.96 6.96 6.85 6.88 0.02 0.29% 6.88 1 6.89 7 0.00
2018-12-13 1337 126602 64 876143 6.98 6.98 6.88 6.93 0.05 0.73% 6.88 37 6.93 5 0.00
2018-12-14 1337 197300 70 1356827 6.94 6.94 6.85 6.87 0.06 -0.87% 6.87 8 6.90 4 0.00
2018-12-17 1337 111027 62 760552 6.86 6.89 6.83 6.85 0.02 -0.29% 6.84 7 6.85 5 0.00
2018-12-18 1337 153210 98 1036498 6.85 6.85 6.72 6.74 0.11 -1.61% 6.73 3 6.74 2 0.00
2018-12-19 1337 255072 117 1715498 6.77 6.77 6.71 6.71 0.03 -0.45% 6.71 5 6.75 10 0.00
2018-12-20 1337 260980 116 1725453 6.71 6.71 6.54 6.54 0.17 -2.53% 6.54 4 6.57 2 0.00
2018-12-21 1337 176736 87 1159751 6.50 6.64 6.50 6.64 0.10 1.53% 6.56 5 6.64 3 0.00
2018-12-22 1337 125023 53 821227 6.63 6.65 6.53 6.65 0.01 0.15% 6.61 4 6.63 1 0.00
2018-12-24 1337 375918 140 2479690 6.60 6.67 6.51 6.64 0.01 -0.15% 6.62 4 6.64 1 0.00
2018-12-25 1337 212858 111 1387200 6.53 6.55 6.50 6.53 0.11 -1.66% 6.53 1 6.55 1 0.00
2018-12-26 1337 90272 59 587397 6.46 6.55 6.46 6.50 0.03 -0.46% 6.50 4 6.53 10 0.00
2018-12-27 1337 285902 90 1874570 6.62 6.62 6.51 6.59 0.09 1.38% 6.57 5 6.59 16 0.00
2018-12-28 1337 136782 73 893723 6.53 6.56 6.52 6.52 0.07 -1.06% 6.51 16 6.53 5 0.00