南紡(1440)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　13.80
0
0%		13.65
-0.15
-1.09%		13.75
0.1
0.73%		13.75
0
0%		 　13.85
0.1
0.73%		14.05
0.2
1.44%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.55
0.5
3.56%		 　14.70
0.15
1.03%		14.70
0
0%		14.55
-0.15
-1.02%		14.50
-0.05
-0.34%		14.70
0.2
1.38%		 　14.30
-0.4
-2.72%		14.10
-0.2
-1.4%		14.30
0.2
1.42%		14.35
0.05
0.35%		14.50
0.15
1.05%		 　14.45
-0.05
-0.34%		14.00
-0.45
-3.11%		13.80
-0.2
-1.43%		14.22
2 月13.80
0
0%		13.85
0.05
0.36%		 　13.65
-0.2
-1.44%		13.20
-0.45
-3.3%		13.30
0.1
0.76%		13.10
-0.2
-1.5%		13.05
-0.05
-0.38%		 　13.10
0.05
0.38%		 　　　　　　　13.35
0.25
1.91%		13.35
0
0%		13.40
0.05
0.37%		 　13.50
0.1
0.75%		13.40
-0.1
-0.74%		 13.41
3 月13.50
0.1
0.75%		13.25
-0.25
-1.85%		 　13.20
-0.05
-0.38%		13.40
0.2
1.52%		13.40
0
0%		13.50
0.1
0.75%		13.50
0
0%		 　13.55
0.05
0.37%		13.45
-0.1
-0.74%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		 　　　13.30
-0.05
-0.37%		13.25
-0.05
-0.38%		13.25
0
0%		13.05
-0.2
-1.51%		 　13.10
0.05
0.38%		13.10
0
0%		13.15
0.05
0.38%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.30
0.1
0.76%		13.29
4 月 13.25
-0.05
-0.38%		13.30
0.05
0.38%		 　　　　13.50
0.2
1.5%		13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.55
0.1
0.74%		13.40
-0.15
-1.11%		 　13.25
-0.15
-1.12%		13.20
-0.05
-0.38%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		13.10
-0.1
-0.76%		 　13.20
0.1
0.76%		13.10
-0.1
-0.76%		13.10
0
0%		13.10
0
0%		13.10
0
0%		 　13.15
0.05
0.38%		 13.25
5 月　13.15
0
0%		13.15
0
0%		13.05
-0.1
-0.76%		 　13.05
0
0%		13.20
0.15
1.15%		13.10
-0.1
-0.76%		13.05
-0.05
-0.38%		13.10
0.05
0.38%		 　13.20
0.1
0.76%		13.05
-0.15
-1.14%		13.05
0
0%		13.10
0.05
0.38%		13.10
0
0%		 　13.10
0
0%		13.20
0.1
0.76%		13.25
0.05
0.38%		13.40
0.15
1.13%		13.35
-0.05
-0.37%		 　13.35
0
0%		13.55
0.2
1.5%		14.40
0.85
6.27%		15.20
0.8
5.56%		13.3
6 月15.00
-0.2
-1.32%		 　15.00
0
0%		14.75
-0.25
-1.67%		14.85
0.1
0.68%		 14.40
-0.45
-3.03%		 　14.70
0.3
2.08%		14.85
0.15
1.02%		14.95
0.1
0.67%		14.85
-0.1
-0.67%		15.00
0.15
1.01%		 　　14.40
-0.6
-4%		14.00
-0.4
-2.78%		13.95
-0.05
-0.36%		13.70
-0.25
-1.79%		 　13.75
0.05
0.36%		13.55
-0.2
-1.45%		13.45
-0.1
-0.74%		13.40
-0.05
-0.37%		13.45
0.05
0.37%		 14.28
7 月　13.50
0.05
0.37%		13.40
-0.1
-0.74%		13.25
-0.15
-1.12%		13.30
0.05
0.38%		13.10
-0.2
-1.5%		 　13.20
0.1
0.76%		13.10
-0.1
-0.76%		13.15
0.05
0.38%		13.10
-0.05
-0.38%		13.25
0.15
1.15%		 　13.10
-0.15
-1.13%		13.25
0.15
1.15%		13.30
0.05
0.38%		13.20
-0.1
-0.75%		13.30
0.1
0.76%		 　13.25
-0.05
-0.38%		13.30
0.05
0.38%		13.25
-0.05
-0.38%		13.45
0.2
1.51%		13.40
-0.05
-0.37%		 　13.40
0
0%		13.35
-0.05
-0.37%		13.26
8 月13.65
0.3
2.25%		13.50
-0.15
-1.1%		13.65
0.15
1.11%		 　13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		13.60
0.1
0.74%		13.30
-0.3
-2.21%		13.25
-0.05
-0.38%		 　13.15
-0.1
-0.75%		13.25
0.1
0.76%		13.20
-0.05
-0.38%		13.20
0
0%		13.30
0.1
0.76%		 　13.60
0.3
2.26%		13.65
0.05
0.37%		14.00
0.35
2.56%		14.05
0.05
0.36%		13.80
-0.25
-1.78%		 　13.75
-0.05
-0.36%		13.70
-0.05
-0.36%		13.50
-0.2
-1.46%		13.50
0
0%		13.45
-0.05
-0.37%		13.52
9 月 　13.50
0.05
0.37%		13.55
0.05
0.37%		13.40
-0.15
-1.11%		13.25
-0.15
-1.12%		13.10
-0.15
-1.13%		 　13.15
0.05
0.38%		13.20
0.05
0.38%		13.35
0.15
1.14%		13.55
0.2
1.5%		13.45
-0.1
-0.74%		 　13.35
-0.1
-0.74%		13.55
0.2
1.5%		13.50
-0.05
-0.37%		13.30
-0.2
-1.48%		13.50
0.2
1.5%		 　　13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.45
0
0%		13.30
-0.15
-1.12%		 13.38
10 月13.40
0.1
0.75%		13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		13.25
0
0%		13.05
-0.2
-1.51%		 　13.15
0.1
0.77%		13.20
0.05
0.38%		 12.70
-0.5
-3.79%		12.65
-0.05
-0.39%		 　12.55
-0.1
-0.79%		12.50
-0.05
-0.4%		12.50
0
0%		12.55
0.05
0.4%		12.80
0.25
1.99%		 　12.70
-0.1
-0.78%		12.45
-0.25
-1.97%		12.40
-0.05
-0.4%		12.00
-0.4
-3.23%		12.00
0
0%		 　12.05
0.05
0.42%		12.10
0.05
0.41%		12.15
0.05
0.41%		12.66
11 月12.10
-0.05
-0.41%		12.25
0.15
1.24%		 　12.20
-0.05
-0.41%		12.30
0.1
0.82%		12.40
0.1
0.81%		12.35
-0.05
-0.4%		12.30
-0.05
-0.4%		 　12.35
0.05
0.41%		12.20
-0.15
-1.21%		12.30
0.1
0.82%		 12.40
0.1
0.81%		 　12.40
0
0%		12.45
0.05
0.4%		12.45
0
0%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		 　12.50
0.1
0.81%		12.50
0
0%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.60
0.1
0.8%		 12.38
12 月　　12.65
0.05
0.4%		12.65
0
0%		12.55
-0.1
-0.79%		12.45
-0.1
-0.8%		12.45
0
0%		 　12.25
-0.2
-1.61%		12.25
0
0%		12.45
0.2
1.63%		12.45
0
0%		12.40
-0.05
-0.4%		 　12.60
0.2
1.61%		12.40
-0.2
-1.59%		12.40
0
0%		12.40
0
0%		12.30
-0.1
-0.81%		12.35
0.05
0.41%		 12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		11.95
-0.3
-2.45%		　　　12.38

說明:最高漲幅:6.27%最低跌幅:-4% 最高價:15.20最低價:11.95平均價:13.28,灰色底表示週末,漲134天(16.3)元,跌128天(-18.3)元,平盤43天
6%=2,4%=1,3%=1,2%=19,1%=58,0%=96,-0%=4,-1%=8,-2%=14,-3%=48,-4%=54,

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 1440 637596 291 8764607 13.65 13.80 13.65 13.80 0.20 0% 13.75 14 13.80 116 30.67
2018-01-03 1440 901452 263 12349863 13.80 13.80 13.60 13.65 0.15 -1.09% 13.65 41 13.70 113 30.33
2018-01-04 1440 729998 304 10011312 13.75 13.80 13.65 13.75 0.10 0.73% 13.70 3 13.75 36 30.56
2018-01-05 1440 694470 229 9521308 13.75 13.80 13.65 13.75 0.00 0% 13.70 6 13.75 11 30.56
2018-01-08 1440 1758360 622 24438856 13.80 14.00 13.80 13.85 0.10 0.73% 13.85 144 13.90 14 30.78
2018-01-09 1440 1939662 630 27104670 13.85 14.05 13.85 14.05 0.20 1.44% 14.00 70 14.05 80 31.22
2018-01-10 1440 4813655 1182 68681720 14.05 14.55 14.00 14.10 0.05 0.36% 14.10 97 14.15 41 31.33
2018-01-11 1440 1896349 482 26632586 14.10 14.25 13.90 14.05 0.05 -0.35% 14.00 5 14.05 25 31.22
2018-01-12 1440 10331917 2747 150765882 14.30 15.10 14.30 14.55 0.50 3.56% 14.50 119 14.55 6 32.33
2018-01-15 1440 2945171 1129 42960684 14.55 14.75 14.40 14.70 0.15 1.03% 14.70 97 14.75 106 32.67
2018-01-16 1440 1921760 578 28206493 14.70 14.75 14.60 14.70 0.00 0% 14.65 73 14.70 40 32.67
2018-01-17 1440 1978854 834 28775923 14.60 14.60 14.45 14.55 0.15 -1.02% 14.55 78 14.60 253 32.33
2018-01-18 1440 2217821 622 32252611 14.50 14.70 14.45 14.50 0.05 -0.34% 14.50 49 14.60 39 32.22
2018-01-19 1440 1591915 661 23344849 14.45 14.80 14.45 14.70 0.20 1.38% 14.65 1 14.70 140 32.67
2018-01-22 1440 2713081 937 39052092 14.70 14.70 14.30 14.30 0.40 -2.72% 14.25 139 14.30 7 31.78
2018-01-23 1440 1676009 514 23746926 14.30 14.30 14.05 14.10 0.20 -1.4% 14.10 48 14.15 11 31.33
2018-01-24 1440 1287643 434 18281173 14.15 14.30 14.10 14.30 0.20 1.42% 14.25 40 14.30 137 31.78
2018-01-25 1440 557694 229 7993031 14.30 14.40 14.25 14.35 0.05 0.35% 14.30 2 14.35 47 31.89
2018-01-26 1440 948533 535 13654466 14.35 14.50 14.25 14.50 0.15 1.05% 14.45 14 14.50 70 32.22
2018-01-29 1440 886638 384 12827528 14.50 14.65 14.35 14.45 0.05 -0.34% 14.45 6 14.50 77 32.11
2018-01-30 1440 1598037 519 22516068 14.45 14.45 13.95 14.00 0.45 -3.11% 13.95 27 14.00 341 31.11
2018-01-31 1440 1359389 418 18802311 13.85 13.95 13.80 13.80 0.20 -1.43% 13.75 110 13.80 107 30.67
2018-02-01 1440 429874 170 5948261 13.80 13.90 13.80 13.80 0.00 0% 13.80 100 13.85 13 30.67
2018-02-02 1440 756586 284 10427131 13.80 13.95 13.70 13.85 0.05 0.36% 13.85 4 13.90 59 30.78
2018-02-05 1440 586461 258 7980889 13.60 13.80 13.55 13.65 0.20 -1.44% 13.65 107 13.70 44 30.33
2018-02-06 1440 2640265 824 34872443 13.45 13.45 13.05 13.20 0.45 -3.3% 13.15 74 13.20 36 29.33
2018-02-07 1440 1389537 937 18406337 13.25 13.40 13.10 13.30 0.10 0.76% 13.20 7 13.30 804 29.56
2018-02-08 1440 1444479 403 18974324 13.30 13.30 13.10 13.10 0.20 -1.5% 13.10 15 13.15 30 29.11
2018-02-09 1440 1107649 334 14320433 13.00 13.05 12.85 13.05 0.05 -0.38% 13.05 5 13.10 527 29.00
2018-02-12 1440 1177872 363 15393567 13.20 13.20 13.00 13.10 0.05 0.38% 13.10 16 13.15 221 29.11
2018-02-21 1440 948708 500 12601375 13.15 13.40 13.15 13.35 0.25 1.91% 13.30 50 13.35 80 29.67
2018-02-22 1440 303321 214 4037615 13.35 13.35 13.25 13.35 0.00 0% 13.30 10 13.35 22 29.67
2018-02-23 1440 706093 300 9429033 13.40 13.45 13.30 13.40 0.05 0.37% 13.35 59 13.40 54 29.78
2018-02-26 1440 615307 223 8303441 13.50 13.55 13.45 13.50 0.10 0.75% 13.45 70 13.55 54 30.00
2018-02-27 1440 912025 473 12232132 13.60 13.60 13.30 13.40 0.10 -0.74% 13.30 102 13.40 61 29.78
2018-03-01 1440 822622 383 11083111 13.35 13.60 13.25 13.50 0.10 0.75% 13.45 15 13.50 38 30.00
2018-03-02 1440 811651 449 10783873 13.35 13.40 13.20 13.25 0.25 -1.85% 13.25 17 13.30 113 29.44
2018-03-05 1440 678526 358 8931562 13.15 13.25 13.10 13.20 0.05 -0.38% 13.15 40 13.20 4 29.33
2018-03-06 1440 417803 173 5569724 13.40 13.40 13.20 13.40 0.20 1.52% 13.30 6 13.40 87 29.78
2018-03-07 1440 475565 182 6341208 13.35 13.40 13.25 13.40 0.00 0% 13.35 5 13.40 35 29.78
2018-03-08 1440 718202 302 9626651 13.30 13.50 13.25 13.50 0.10 0.75% 13.45 1 13.50 115 30.00
2018-03-09 1440 446768 164 6023677 13.50 13.55 13.40 13.50 0.00 0% 13.45 5 13.50 2 30.00
2018-03-12 1440 682028 280 9221615 13.55 13.60 13.45 13.55 0.05 0.37% 13.45 62 13.55 72 30.11
2018-03-13 1440 613421 351 8244002 13.50 13.55 13.40 13.45 0.10 -0.74% 13.40 84 13.45 106 29.89
2018-03-14 1440 655949 262 8748764 13.40 13.40 13.30 13.30 0.15 -1.12% 13.30 41 13.35 14 29.56
2018-03-15 1440 373189 185 4958598 13.30 13.35 13.20 13.35 0.05 0.38% 13.30 17 13.35 21 29.67
2018-03-20 1440 258032 162 3417417 13.20 13.30 13.20 13.30 0.10 -0.37% 13.25 6 13.30 23 29.56
2018-03-21 1440 451934 263 6011020 13.30 13.35 13.25 13.25 0.05 -0.38% 13.25 148 13.30 1 29.44
2018-03-22 1440 540207 245 7170064 13.25 13.35 13.20 13.25 0.00 0% 13.25 5 13.30 7 29.44
2018-03-23 1440 729780 232 9544090 13.15 13.15 13.00 13.05 0.20 -1.51% 13.05 12 13.10 13 29.00
2018-03-26 1440 658068 395 8602734 13.05 13.15 13.00 13.10 0.05 0.38% 13.10 7 13.15 61 29.11
2018-03-27 1440 625555 327 8204113 13.20 13.20 13.05 13.10 0.00 0% 13.10 59 13.15 12 29.11
2018-03-28 1440 563149 251 7382447 13.10 13.20 13.00 13.15 0.05 0.38% 13.10 132 13.15 1 29.22
2018-03-29 1440 164786 92 2163080 13.15 13.20 13.10 13.10 0.05 -0.38% 13.10 15 13.15 21 29.11
2018-03-30 1440 610431 205 8044840 13.15 13.25 13.10 13.20 0.10 0.76% 13.20 13 13.25 127 29.33
2018-03-31 1440 366764 146 4864931 13.20 13.30 13.20 13.30 0.10 0.76% 13.25 41 13.30 65 29.56
2018-04-02 1440 587425 212 7784430 13.20 13.30 13.20 13.25 0.05 -0.38% 13.20 151 13.25 11 29.44
2018-04-03 1440 524448 191 6971685 13.20 13.35 13.20 13.30 0.05 0.38% 13.30 21 13.35 127 29.56
2018-04-09 1440 1221595 458 16436076 13.40 13.55 13.40 13.50 0.20 1.5% 13.45 49 13.50 37 30.00
2018-04-10 1440 824803 268 11085764 13.50 13.50 13.35 13.40 0.10 -0.74% 13.40 2 13.45 10 29.78
2018-04-11 1440 555705 172 7470839 13.40 13.50 13.40 13.45 0.05 0.37% 13.40 51 13.50 149 29.89
2018-04-12 1440 714541 261 9641219 13.45 13.55 13.40 13.55 0.10 0.74% 13.50 5 13.55 71 30.11
2018-04-13 1440 475013 189 6408117 13.55 13.60 13.40 13.40 0.15 -1.11% 13.40 54 13.45 22 29.78
2018-04-16 1440 602793 187 8031801 13.40 13.45 13.25 13.25 0.15 -1.12% 13.25 17 13.30 28 29.44
2018-04-17 1440 287582 123 3805281 13.25 13.30 13.15 13.20 0.05 -0.38% 13.15 72 13.20 15 29.33
2018-04-18 1440 385198 221 5078241 13.30 13.30 13.15 13.15 0.05 -0.38% 13.15 120 13.25 5 29.22
2018-04-19 1440 543325 226 7165916 13.15 13.25 13.10 13.20 0.05 0.38% 13.20 37 13.25 22 29.33
2018-04-20 1440 814056 235 10668329 13.20 13.20 13.05 13.10 0.10 -0.76% 13.10 7 13.15 74 29.11
2018-04-23 1440 594256 144 7804664 13.10 13.20 13.10 13.20 0.10 0.76% 13.15 4 13.20 53 29.33
2018-04-24 1440 307784 135 4031192 13.20 13.20 13.05 13.10 0.10 -0.76% 13.05 280 13.10 2 29.11
2018-04-25 1440 284884 129 3713324 13.00 13.10 13.00 13.10 0.00 0% 13.05 4 13.10 1 29.11
2018-04-26 1440 447098 133 5876925 13.15 13.20 13.05 13.10 0.00 0% 13.10 3 13.15 30 29.11
2018-04-27 1440 333578 156 4350167 13.10 13.10 13.00 13.10 0.00 0% 13.05 18 13.10 76 29.11
2018-04-30 1440 252796 111 3319072 13.20 13.20 13.10 13.15 0.05 0.38% 13.15 4 13.20 60 29.22
2018-05-02 1440 292757 216 3848913 13.10 13.20 13.10 13.15 0.00 0% 13.15 16 13.20 59 29.22
2018-05-03 1440 378420 104 4969550 13.10 13.20 13.10 13.15 0.00 0% 13.15 57 13.20 53 29.22
2018-05-04 1440 463285 197 6078764 13.15 13.20 13.05 13.05 0.10 -0.76% 13.05 101 13.10 26 29.00
2018-05-07 1440 369724 144 4829712 13.10 13.10 13.05 13.05 0.00 0% 13.05 89 13.10 15 29.00
2018-05-08 1440 398040 151 5240523 13.10 13.20 13.10 13.20 0.15 1.15% 13.15 18 13.20 13 29.33
2018-05-09 1440 523656 248 6872305 13.15 13.20 13.05 13.10 0.10 -0.76% 13.10 4 13.15 17 29.11
2018-05-10 1440 961041 304 12573933 13.10 13.15 13.00 13.05 0.05 -0.38% 13.05 123 13.10 2 29.00
2018-05-11 1440 816349 232 10667287 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 53 13.10 16 27.29
2018-05-14 1440 799478 225 10505326 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 57 13.20 102 27.50
2018-05-15 1440 496798 187 6508424 13.15 13.15 13.05 13.05 0.15 -1.14% 13.05 64 13.10 26 27.19
2018-05-16 1440 320546 142 4186465 13.05 13.15 13.05 13.05 0.00 0% 13.05 100 13.10 96 27.19
2018-05-17 1440 258146 110 3378199 13.10 13.15 13.05 13.10 0.05 0.38% 13.10 15 13.15 83 27.29
2018-05-18 1440 724539 276 9462577 13.05 13.10 13.00 13.10 0.00 0% 13.05 63 13.10 18 27.29
2018-05-21 1440 778067 292 10230270 13.15 13.25 13.10 13.10 0.00 0% 13.10 53 13.15 5 27.29
2018-05-22 1440 927814 242 12222845 13.10 13.25 13.10 13.20 0.10 0.76% 13.15 19 13.20 39 27.50
2018-05-23 1440 1215758 346 16051150 13.20 13.30 13.15 13.25 0.05 0.38% 13.25 264 13.30 212 27.60
2018-05-24 1440 3217020 765 43280360 13.30 13.55 13.30 13.40 0.15 1.13% 13.40 124 13.45 76 27.92
2018-05-25 1440 1212099 303 16267162 13.50 13.55 13.35 13.35 0.05 -0.37% 13.35 12 13.40 5 27.81
2018-05-28 1440 517992 144 6908086 13.40 13.40 13.30 13.35 0.00 0% 13.30 69 13.35 6 27.81
2018-05-29 1440 2230051 446 30017221 13.30 13.55 13.30 13.55 0.20 1.5% 13.50 4 13.55 11 28.23
2018-05-30 1440 11608200 3118 164178448 13.80 14.40 13.80 14.40 0.85 6.27% 14.35 37 14.40 156 30.00
2018-05-31 1440 18771522 4866 279638010 14.70 15.20 14.60 15.20 0.80 5.56% 15.10 44 15.20 49 31.67
2018-06-01 1440 6485578 2344 96683853 15.20 15.20 14.60 15.00 0.20 -1.32% 15.00 9 15.05 208 31.25
2018-06-04 1440 4236015 1533 63312116 15.05 15.25 14.65 15.00 0.00 0% 15.00 350 15.05 244 31.25
2018-06-05 1440 4232238 1275 63444091 15.15 15.35 14.65 14.75 0.25 -1.67% 14.75 11 14.80 17 30.73
2018-06-06 1440 2837420 625 42038538 14.85 14.90 14.75 14.85 0.10 0.68% 14.80 752 14.85 35 30.94
2018-06-08 1440 2449101 715 35418840 14.55 14.65 14.30 14.40 0.10 -3.03% 14.35 136 14.40 3 30.00
2018-06-11 1440 1891550 550 27791975 14.70 14.85 14.55 14.70 0.30 2.08% 14.65 13 14.70 46 30.63
2018-06-12 1440 2573988 820 38221067 14.90 15.05 14.65 14.85 0.15 1.02% 14.80 1 14.85 97 30.94
2018-06-13 1440 3194020 1195 47659587 14.95 15.15 14.65 14.95 0.10 0.67% 14.95 3 15.00 61 31.15
2018-06-14 1440 2675047 889 39944492 14.95 15.00 14.85 14.85 0.10 -0.67% 14.80 62 14.85 20 30.94
2018-06-15 1440 2328323 1282 34750051 14.95 15.00 14.75 15.00 0.15 1.01% 14.95 4 15.00 609 31.25
2018-06-19 1440 1952616 648 28454048 14.95 14.95 14.35 14.40 0.60 -4% 14.40 112 14.45 5 30.00
2018-06-20 1440 2416629 832 33860120 14.45 14.50 13.85 14.00 0.40 -2.78% 14.00 24 14.05 43 29.17
2018-06-21 1440 672465 274 9406462 14.05 14.15 13.90 13.95 0.05 -0.36% 13.95 18 14.00 82 29.06
2018-06-22 1440 1601311 612 22028508 13.95 13.95 13.60 13.70 0.25 -1.79% 13.65 60 13.70 45 28.54
2018-06-25 1440 622621 318 8572986 13.70 13.90 13.70 13.75 0.05 0.36% 13.75 55 13.85 35 28.65
2018-06-26 1440 642973 294 8739377 13.70 13.70 13.55 13.55 0.20 -1.45% 13.55 54 13.60 2 28.23
2018-06-27 1440 701226 255 9498127 13.55 13.70 13.45 13.45 0.10 -0.74% 13.45 247 13.55 37 28.02
2018-06-28 1440 858989 477 11594299 13.45 13.65 13.40 13.40 0.05 -0.37% 13.40 365 13.50 29 27.92
2018-06-29 1440 924337 405 12412374 13.40 13.55 13.35 13.45 0.05 0.37% 13.45 4 13.50 58 28.02
2018-07-02 1440 401310 185 5410351 13.50 13.55 13.40 13.50 0.05 0.37% 13.45 24 13.50 7 28.13
2018-07-03 1440 795364 344 10627187 13.50 13.50 13.30 13.40 0.10 -0.74% 13.35 12 13.40 4 27.92
2018-07-04 1440 1686553 610 22208524 13.35 13.35 13.10 13.25 0.15 -1.12% 13.15 59 13.25 27 27.60
2018-07-05 1440 231120 84 3061895 13.25 13.30 13.20 13.30 0.05 0.38% 13.25 11 13.30 36 27.71
2018-07-06 1440 873480 387 11455535 13.30 13.30 13.00 13.10 0.20 -1.5% 13.10 120 13.15 4 27.29
2018-07-09 1440 803091 449 10517590 13.10 13.20 13.05 13.20 0.10 0.76% 13.15 8 13.20 13 27.50
2018-07-10 1440 958132 400 12587989 13.20 13.20 13.10 13.10 0.10 -0.76% 13.10 168 13.15 11 27.29
2018-07-11 1440 637477 309 8368145 13.10 13.20 13.05 13.15 0.05 0.38% 13.10 180 13.15 1 27.40
2018-07-12 1440 787786 329 10332294 13.10 13.20 13.05 13.10 0.05 -0.38% 13.10 65 13.15 102 27.29
2018-07-13 1440 329904 150 4353482 13.20 13.25 13.10 13.25 0.15 1.15% 13.20 5 13.25 111 27.60
2018-07-16 1440 842405 201 11076873 13.25 13.25 13.10 13.10 0.15 -1.13% 13.10 69 13.15 11 27.29
2018-07-17 1440 347175 126 4576456 13.20 13.25 13.15 13.25 0.15 1.15% 13.15 32 13.25 123 27.60
2018-07-18 1440 1771105 562 23235781 13.25 13.30 13.05 13.30 0.05 0.38% 13.20 9 13.30 46 27.71
2018-07-19 1440 340432 155 4507305 13.30 13.30 13.20 13.20 0.10 -0.75% 13.15 77 13.20 6 27.50
2018-07-20 1440 256025 104 3392177 13.20 13.30 13.20 13.30 0.10 0.76% 13.25 2 13.30 184 27.71
2018-07-23 1440 421400 189 5592474 13.30 13.35 13.20 13.25 0.05 -0.38% 13.25 5 13.30 16 27.60
2018-07-24 1440 222549 130 2950670 13.20 13.30 13.20 13.30 0.05 0.38% 13.25 26 13.30 39 27.71
2018-07-25 1440 138077 66 1831264 13.30 13.30 13.25 13.25 0.05 -0.38% 13.25 45 13.30 54 27.60
2018-07-26 1440 605076 233 8086911 13.30 13.45 13.25 13.45 0.20 1.51% 13.40 95 13.45 62 28.02
2018-07-27 1440 423945 141 5673811 13.45 13.45 13.30 13.40 0.05 -0.37% 13.35 37 13.40 18 27.92
2018-07-30 1440 444129 122 5943707 13.40 13.45 13.35 13.40 0.00 0% 13.40 30 13.45 55 27.92
2018-07-31 1440 418692 237 5596018 13.40 13.40 13.35 13.35 0.05 -0.37% 13.35 31 13.40 17 27.81
2018-08-01 1440 1734627 522 23549541 13.40 13.75 13.40 13.65 0.30 2.25% 13.65 70 13.70 52 28.44
2018-08-02 1440 1519932 450 20689622 13.80 13.80 13.50 13.50 0.15 -1.1% 13.50 30 13.55 2 28.13
2018-08-03 1440 733789 271 9981677 13.50 13.65 13.50 13.65 0.15 1.11% 13.55 172 13.65 162 28.44
2018-08-06 1440 1101025 246 14905677 13.65 13.65 13.45 13.55 0.10 -0.73% 13.50 24 13.55 39 28.23
2018-08-07 1440 1103614 231 14879017 13.55 13.55 13.40 13.50 0.05 -0.37% 13.45 141 13.50 2 28.13
2018-08-08 1440 2644089 574 35834722 13.50 13.65 13.45 13.60 0.10 0.74% 13.55 20 13.60 87 28.33
2018-08-09 1440 1060395 262 14109929 13.35 13.35 13.25 13.30 0.00 -2.21% 13.30 36 13.35 89 27.71
2018-08-10 1440 340609 120 4526134 13.30 13.35 13.25 13.25 0.05 -0.38% 13.25 151 13.30 29 27.60
2018-08-13 1440 1244142 567 16383764 13.35 13.35 13.10 13.15 0.10 -0.75% 13.15 20 13.20 38 19.92
2018-08-14 1440 335760 126 4446667 13.25 13.30 13.20 13.25 0.10 0.76% 13.25 41 13.30 108 20.08
2018-08-15 1440 343963 129 4549159 13.25 13.25 13.15 13.20 0.05 -0.38% 13.15 128 13.20 1 20.00
2018-08-16 1440 388758 166 5108411 13.15 13.20 13.10 13.20 0.00 0% 13.15 56 13.20 24 20.00
2018-08-17 1440 603024 198 7959115 13.20 13.30 13.10 13.30 0.10 0.76% 13.20 7 13.30 95 20.15
2018-08-20 1440 1658117 580 22353378 13.35 13.65 13.30 13.60 0.30 2.26% 13.60 29 13.65 95 20.61
2018-08-21 1440 1605649 551 22014473 13.70 13.80 13.60 13.65 0.05 0.37% 13.60 190 13.65 7 20.68
2018-08-22 1440 3631887 1365 50746922 13.70 14.15 13.70 14.00 0.35 2.56% 13.95 12 14.00 33 21.21
2018-08-23 1440 802195 350 11188780 14.00 14.05 13.85 14.05 0.05 0.36% 14.00 5 14.05 61 21.29
2018-08-24 1440 648050 284 8975185 14.10 14.10 13.75 13.80 0.25 -1.78% 13.80 4 13.85 6 20.91
2018-08-27 1440 584239 251 8095442 13.80 14.00 13.75 13.75 0.05 -0.36% 13.75 19 13.80 38 20.83
2018-08-28 1440 848247 281 11640427 13.75 13.85 13.65 13.70 0.05 -0.36% 13.65 25 13.70 83 20.76
2018-08-29 1440 879536 409 11929731 13.75 13.75 13.50 13.50 0.20 -1.46% 13.50 49 13.60 29 20.45
2018-08-30 1440 1173393 451 15846804 13.50 13.65 13.40 13.50 0.00 0% 13.45 28 13.50 34 20.45
2018-08-31 1440 719909 427 9680217 13.45 13.50 13.40 13.45 0.05 -0.37% 13.45 68 13.50 2 20.38
2018-09-03 1440 593287 295 8019290 13.45 13.70 13.40 13.50 0.05 0.37% 13.45 27 13.50 201 20.45
2018-09-04 1440 307014 117 4154138 13.50 13.60 13.45 13.55 0.05 0.37% 13.50 56 13.55 8 20.53
2018-09-05 1440 826242 347 11080473 13.50 13.50 13.35 13.40 0.15 -1.11% 13.35 80 13.40 7 20.30
2018-09-06 1440 2374021 716 31428274 13.35 13.45 13.10 13.25 0.15 -1.12% 13.20 21 13.25 3 20.08
2018-09-07 1440 1653653 757 21719197 13.20 13.30 13.00 13.10 0.15 -1.13% 13.10 169 13.20 32 19.85
2018-09-10 1440 1041550 427 13612107 13.15 13.20 13.00 13.15 0.05 0.38% 13.10 20 13.15 8 19.92
2018-09-11 1440 415830 207 5497684 13.15 13.30 13.15 13.20 0.05 0.38% 13.20 134 13.25 10 20.00
2018-09-12 1440 541560 326 7197991 13.25 13.35 13.25 13.35 0.15 1.14% 13.30 25 13.35 108 20.23
2018-09-13 1440 1058638 620 14280558 13.35 13.60 13.35 13.55 0.20 1.5% 13.55 8 13.60 63 20.53
2018-09-14 1440 441304 234 5944031 13.60 13.60 13.40 13.45 0.10 -0.74% 13.45 11 13.50 54 20.38
2018-09-17 1440 456877 151 6112451 13.45 13.45 13.35 13.35 0.10 -0.74% 13.35 2 13.40 53 20.23
2018-09-18 1440 714574 358 9633211 13.35 13.70 13.30 13.55 0.20 1.5% 13.50 2 13.55 185 20.53
2018-09-19 1440 1421797 693 19150928 13.55 13.60 13.35 13.50 0.05 -0.37% 13.40 62 13.50 37 20.45
2018-09-20 1440 1252966 384 16717544 13.50 13.50 13.25 13.30 0.20 -1.48% 13.30 7 13.35 38 20.15
2018-09-21 1440 767334 365 10315735 13.35 13.50 13.35 13.50 0.20 1.5% 13.45 110 13.50 155 20.45
2018-09-25 1440 509551 174 6831928 13.35 13.50 13.35 13.40 0.10 -0.74% 13.40 5 13.45 21 20.30
2018-09-26 1440 265423 132 3562839 13.40 13.50 13.40 13.45 0.05 0.37% 13.40 69 13.45 1 20.38
2018-09-27 1440 593475 447 7981781 13.45 13.50 13.40 13.45 0.00 0% 13.40 79 13.45 42 20.38
2018-09-28 1440 1008335 470 13457302 13.45 13.45 13.30 13.30 0.15 -1.12% 13.30 74 13.40 168 20.15
2018-10-01 1440 1122081 228 14993274 13.30 13.45 13.25 13.40 0.10 0.75% 13.35 42 13.40 19 20.30
2018-10-02 1440 760617 244 10118150 13.40 13.40 13.25 13.35 0.05 -0.37% 13.35 4 13.40 131 20.23
2018-10-03 1440 826580 268 10984432 13.30 13.40 13.25 13.25 0.10 -0.75% 13.25 33 13.30 4 20.08
2018-10-04 1440 948289 307 12556011 13.25 13.35 13.20 13.25 0.00 0% 13.20 194 13.25 54 20.08
2018-10-05 1440 2155340 817 28259901 13.25 13.25 13.00 13.05 0.20 -1.51% 13.05 74 13.10 1 19.77
2018-10-08 1440 1171676 267 15297517 13.05 13.15 13.00 13.15 0.10 0.77% 13.10 84 13.15 79 19.92
2018-10-09 1440 880543 315 11615663 13.15 13.25 13.15 13.20 0.05 0.38% 13.20 20 13.25 16 20.00
2018-10-11 1440 2150480 802 27295887 12.95 12.95 12.55 12.70 0.50 -3.79% 12.60 194 12.70 102 19.24
2018-10-12 1440 1201080 481 15148175 12.55 12.75 12.50 12.65 0.05 -0.39% 12.65 49 12.75 43 19.17
2018-10-15 1440 1467574 626 18390248 12.60 12.70 12.45 12.55 0.10 -0.79% 12.50 48 12.55 21 19.02
2018-10-16 1440 995188 449 12464655 12.50 12.65 12.45 12.50 0.05 -0.4% 12.50 80 12.55 3 18.94
2018-10-17 1440 735879 354 9217572 12.60 12.60 12.45 12.50 0.00 0% 12.50 5 12.55 67 18.94
2018-10-18 1440 630940 423 7877293 12.50 12.55 12.45 12.55 0.05 0.4% 12.50 27 12.55 1 19.02
2018-10-19 1440 1609826 343 20308776 12.45 12.80 12.35 12.80 0.25 1.99% 12.80 39 12.85 11 19.39
2018-10-22 1440 625828 239 7938361 12.70 12.80 12.55 12.70 0.10 -0.78% 12.70 10 12.75 30 19.24
2018-10-23 1440 816721 331 10196024 12.60 12.70 12.45 12.45 0.25 -1.97% 12.40 271 12.45 38 18.86
2018-10-24 1440 932723 442 11528836 12.45 12.45 12.30 12.40 0.05 -0.4% 12.35 16 12.40 96 18.79
2018-10-25 1440 1785955 592 21509943 12.10 12.20 11.95 12.00 0.40 -3.23% 12.00 188 12.05 7 18.18
2018-10-26 1440 1200531 356 14429774 12.10 12.10 11.95 12.00 0.00 0% 11.95 120 12.00 57 18.18
2018-10-29 1440 669945 182 8025283 11.90 12.05 11.85 12.05 0.05 0.42% 12.00 8 12.05 25 18.26
2018-10-30 1440 747226 279 8953183 12.00 12.10 11.90 12.10 0.05 0.41% 12.05 21 12.10 32 18.33
2018-10-31 1440 646468 266 7839760 12.10 12.20 12.05 12.15 0.05 0.41% 12.15 12 12.20 49 18.41
2018-11-01 1440 650457 165 7858177 12.15 12.15 12.05 12.10 0.05 -0.41% 12.10 29 12.15 72 18.33
2018-11-02 1440 934250 310 11376909 12.10 12.30 12.05 12.25 0.15 1.24% 12.25 18 12.30 128 18.56
2018-11-05 1440 213697 96 2598401 12.25 12.25 12.10 12.20 0.05 -0.41% 12.15 129 12.20 8 18.48
2018-11-06 1440 595593 250 7274880 12.20 12.30 12.10 12.30 0.10 0.82% 12.20 10 12.30 68 18.64
2018-11-07 1440 292452 199 3607500 12.35 12.40 12.30 12.40 0.10 0.81% 12.30 12 12.40 71 18.79
2018-11-08 1440 314029 187 3884402 12.45 12.50 12.30 12.35 0.05 -0.4% 12.30 191 12.35 20 18.71
2018-11-09 1440 249651 119 3083070 12.40 12.40 12.25 12.30 0.05 -0.4% 12.30 18 12.40 62 15.77
2018-11-12 1440 299643 107 3685754 12.35 12.35 12.20 12.35 0.05 0.41% 12.25 1 12.35 19 15.83
2018-11-13 1440 365136 176 4463269 12.30 12.30 12.15 12.20 0.15 -1.21% 12.20 11 12.25 25 15.64
2018-11-14 1440 145770 82 1786318 12.30 12.30 12.20 12.30 0.10 0.82% 12.25 17 12.30 31 15.77
2018-11-16 1440 537514 271 6649294 12.30 12.45 12.30 12.40 0.10 0.81% 12.35 1 12.40 60 15.90
2018-11-19 1440 386800 164 4814599 12.40 12.50 12.40 12.40 0.00 0% 12.35 91 12.40 7 15.90
2018-11-20 1440 483292 141 6010220 12.35 12.50 12.35 12.45 0.05 0.4% 12.40 111 12.45 10 15.96
2018-11-21 1440 530469 192 6614860 12.35 12.55 12.35 12.45 0.00 0% 12.45 14 12.50 190 15.96
2018-11-22 1440 482964 185 5977255 12.45 12.50 12.30 12.30 0.15 -1.2% 12.30 58 12.35 2 15.77
2018-11-23 1440 160556 97 1984693 12.35 12.40 12.30 12.40 0.10 0.81% 12.30 33 12.40 54 15.90
2018-11-26 1440 567514 305 7115425 12.50 12.65 12.45 12.50 0.10 0.81% 12.50 13 12.55 89 16.03
2018-11-27 1440 120703 72 1504635 12.45 12.55 12.40 12.50 0.00 0% 12.45 13 12.50 23 16.03
2018-11-28 1440 428586 248 5365252 12.55 12.60 12.45 12.55 0.05 0.4% 12.50 23 12.55 2 16.09
2018-11-29 1440 429564 161 5377399 12.65 12.65 12.45 12.50 0.05 -0.4% 12.45 83 12.50 5 16.03
2018-11-30 1440 557949 194 6993607 12.55 12.60 12.45 12.60 0.10 0.8% 12.55 10 12.60 100 16.15
2018-12-03 1440 810033 292 10241513 12.60 12.75 12.55 12.65 0.05 0.4% 12.60 221 12.65 76 16.22
2018-12-04 1440 611199 223 7716804 12.60 12.70 12.55 12.65 0.00 0% 12.60 2 12.65 54 16.22
2018-12-05 1440 391990 233 4898019 12.50 12.55 12.45 12.55 0.10 -0.79% 12.50 11 12.55 12 16.09
2018-12-06 1440 732619 395 9048025 12.50 12.50 12.25 12.45 0.10 -0.8% 12.35 3 12.45 9 15.96
2018-12-07 1440 249710 181 3103103 12.40 12.50 12.35 12.45 0.00 0% 12.40 33 12.45 46 15.96
2018-12-10 1440 290240 113 3570388 12.45 12.45 12.25 12.25 0.20 -1.61% 12.25 29 12.30 4 15.71
2018-12-11 1440 286550 227 3517690 12.35 12.35 12.25 12.25 0.00 0% 12.25 53 12.30 6 15.71
2018-12-12 1440 260753 159 3222995 12.35 12.45 12.30 12.45 0.20 1.63% 12.40 3 12.45 33 15.96
2018-12-13 1440 132485 73 1646435 12.35 12.45 12.35 12.45 0.00 0% 12.45 30 12.50 124 15.96
2018-12-14 1440 347675 206 4308917 12.45 12.45 12.35 12.40 0.05 -0.4% 12.40 1 12.45 26 15.90
2018-12-17 1440 608988 267 7655046 12.50 12.65 12.50 12.60 0.20 1.61% 12.50 168 12.60 10 16.15
2018-12-18 1440 250466 120 3115654 12.60 12.60 12.40 12.40 0.20 -1.59% 12.40 166 12.50 257 15.90
2018-12-19 1440 586058 191 7254412 12.55 12.55 12.35 12.40 0.00 0% 12.40 3 12.45 57 15.90
2018-12-20 1440 147340 89 1826113 12.50 12.50 12.35 12.40 0.00 0% 12.40 1 12.45 53 15.90
2018-12-21 1440 302509 126 3729757 12.40 12.40 12.30 12.30 0.10 -0.81% 12.30 196 12.40 2 15.77
2018-12-22 1440 38215 32 471591 12.40 12.40 12.30 12.35 0.05 0.41% 12.35 1 12.40 2 15.83
2018-12-24 1440 115429 72 1424474 12.35 12.40 12.30 12.30 0.05 -0.4% 12.30 60 12.40 10 15.77
2018-12-25 1440 358913 177 4392382 12.30 12.30 12.15 12.25 0.05 -0.41% 12.20 25 12.25 1 15.71
2018-12-26 1440 167988 143 2051248 12.25 12.30 12.15 12.20 0.05 -0.41% 12.20 5 12.25 2 15.64
2018-12-27 1440 158403 70 1941586 12.30 12.30 12.25 12.25 0.05 0.41% 12.20 156 12.25 1 15.71
2018-12-28 1440 3980992 1036 47809954 12.10 12.10 11.95 11.95 0.30 -2.45% 11.95 386 12.00 1 15.32