力麗(1444)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　11.70
0
0%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		11.75
0.05
0.43%		 　12.00
0.25
2.13%		11.95
-0.05
-0.42%		12.60
0.65
5.44%		12.95
0.35
2.78%		13.10
0.15
1.16%		 　13.40
0.3
2.29%		13.25
-0.15
-1.12%		12.85
-0.4
-3.02%		12.55
-0.3
-2.33%		12.45
-0.1
-0.8%		 　12.35
-0.1
-0.8%		12.20
-0.15
-1.21%		12.65
0.45
3.69%		12.60
-0.05
-0.4%		12.40
-0.2
-1.59%		 　11.85
-0.55
-4.44%		11.75
-0.1
-0.84%		11.50
-0.25
-2.13%		12.34
2 月11.55
0.05
0.43%		11.60
0.05
0.43%		 　11.20
-0.4
-3.45%		10.50
-0.7
-6.25%		10.50
0
0%		10.50
0
0%		10.65
0.15
1.43%		 　10.65
0
0%		 　　　　　　　11.30
0.65
6.1%		11.10
-0.2
-1.77%		11.30
0.2
1.8%		 　11.90
0.6
5.31%		11.60
-0.3
-2.52%		 11.24
3 月11.65
0.05
0.43%		11.40
-0.25
-2.15%		 　11.10
-0.3
-2.63%		11.10
0
0%		11.00
-0.1
-0.9%		11.35
0.35
3.18%		11.25
-0.1
-0.88%		 　11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.40
0.2
1.79%		11.30
-0.1
-0.88%		 　　　11.10
-0.2
-1.77%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		10.75
-0.35
-3.15%		 　10.60
-0.15
-1.4%		10.80
0.2
1.89%		10.55
-0.25
-2.31%		10.85
0.3
2.84%		10.85
0
0%		11.35
0.5
4.61%		11.07
4 月 11.45
0.1
0.88%		11.30
-0.15
-1.31%		 　　　　11.20
-0.1
-0.88%		10.90
-0.3
-2.68%		11.60
0.7
6.42%		11.50
-0.1
-0.86%		11.25
-0.25
-2.17%		 　11.40
0.15
1.33%		11.10
-0.3
-2.63%		11.15
0.05
0.45%		11.40
0.25
2.24%		11.35
-0.05
-0.44%		 　11.20
-0.15
-1.32%		11.00
-0.2
-1.79%		11.25
0.25
2.27%		11.25
0
0%		11.10
-0.15
-1.33%		 　11.50
0.4
3.6%		 11.29
5 月　11.20
-0.3
-2.61%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		 　11.15
0.05
0.45%		11.15
0
0%		11.40
0.25
2.24%		11.40
0
0%		11.45
0.05
0.44%		 　11.30
-0.15
-1.31%		11.35
0.05
0.44%		11.60
0.25
2.2%		11.75
0.15
1.29%		12.10
0.35
2.98%		 　12.00
-0.1
-0.83%		11.60
-0.4
-3.33%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		 　11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.35
-0.1
-0.87%		11.44
6 月11.45
0.1
0.88%		 　11.50
0.05
0.44%		11.50
0
0%		11.55
0.05
0.43%		 11.55
0
0%		 　11.45
-0.1
-0.87%		11.35
-0.1
-0.87%		11.30
-0.05
-0.44%		11.30
0
0%		11.25
-0.05
-0.44%		 　　11.10
-0.15
-1.33%		10.90
-0.2
-1.8%		11.05
0.15
1.38%		10.90
-0.15
-1.36%		 　10.95
0.05
0.46%		10.85
-0.1
-0.91%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		10.75
0.05
0.47%		 11.17
7 月　10.80
0.05
0.47%		10.65
-0.15
-1.39%		10.55
-0.1
-0.94%		10.10
-0.45
-4.27%		10.10
0
0%		 　10.15
0.05
0.5%		10.00
-0.15
-1.48%		9.97
-0.03
-0.3%		10.00
0.03
0.3%		10.20
0.2
2%		 　10.05
-0.15
-1.47%		10.00
-0.05
-0.5%		10.00
0
0%		10.05
0.05
0.5%		10.05
0
0%		 　9.98
-0.07
-0.7%		9.92
-0.06
-0.6%		9.93
0.01
0.1%		9.91
-0.02
-0.2%		9.90
-0.01
-0.1%		 　9.92
0.02
0.2%		9.95
0.03
0.3%		10.09
8 月10.50
0.55
5.53%		10.30
-0.2
-1.9%		10.45
0.15
1.46%		 　10.45
0
0%		10.50
0.05
0.48%		10.60
0.1
0.95%		10.65
0.05
0.47%		10.40
-0.25
-2.35%		 　10.20
-0.2
-1.92%		10.25
0.05
0.49%		10.25
0
0%		10.30
0.05
0.49%		10.65
0.35
3.4%		 　11.10
0.45
4.23%		11.05
-0.05
-0.45%		10.90
-0.15
-1.36%		11.00
0.1
0.92%		10.85
-0.15
-1.36%		 　11.10
0.25
2.3%		11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		11.10
0.15
1.37%		11.20
0.1
0.9%		10.69
9 月 　11.15
-0.05
-0.45%		11.40
0.25
2.24%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.10
-0.2
-1.77%		 　10.70
-0.4
-3.6%		10.85
0.15
1.4%		10.95
0.1
0.92%		10.95
0
0%		11.00
0.05
0.46%		 　11.00
0
0%		10.85
-0.15
-1.36%		10.95
0.1
0.92%		10.80
-0.15
-1.37%		10.90
0.1
0.93%		 　　11.05
0.15
1.38%		11.15
0.1
0.9%		11.15
0
0%		11.00
-0.15
-1.35%		 11.03
10 月11.10
0.1
0.91%		11.00
-0.1
-0.9%		11.00
0
0%		10.90
-0.1
-0.91%		10.55
-0.35
-3.21%		 　10.55
0
0%		10.45
-0.1
-0.95%		 9.89
-0.56
-5.36%		10.00
0.11
1.11%		 　9.92
-0.08
-0.8%		9.94
0.02
0.2%		9.94
0
0%		10.20
0.26
2.62%		10.15
-0.05
-0.49%		 　10.00
-0.15
-1.48%		9.64
-0.36
-3.6%		9.79
0.15
1.56%		9.55
-0.24
-2.45%		9.57
0.02
0.21%		 　9.44
-0.13
-1.36%		9.33
-0.11
-1.17%		9.45
0.12
1.29%		10.08
11 月9.48
0.03
0.32%		9.54
0.06
0.63%		 　9.41
-0.13
-1.36%		9.40
-0.01
-0.11%		9.54
0.14
1.49%		9.60
0.06
0.63%		9.56
-0.04
-0.42%		 　9.58
0.02
0.21%		9.55
-0.03
-0.31%		9.57
0.02
0.21%		 9.68
0.11
1.15%		 　10.40
0.72
7.44%		10.25
-0.15
-1.44%		10.10
-0.15
-1.46%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　10.05
0.05
0.5%		10.10
0.05
0.5%		10.15
0.05
0.5%		10.00
-0.15
-1.48%		10.00
0
0%		 9.83
12 月　　10.20
0.2
2%		10.50
0.3
2.94%		10.30
-0.2
-1.9%		10.05
-0.25
-2.43%		10.15
0.1
1%		 　10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.15
0
0%		10.15
0
0%		10.20
0.05
0.49%		 　10.30
0.1
0.98%		10.20
-0.1
-0.97%		10.20
0
0%		10.15
-0.05
-0.49%		10.00
-0.15
-1.48%		10.05
0.05
0.5%		 10.05
0
0%		9.94
-0.11
-1.09%		9.92
-0.02
-0.2%		9.88
-0.04
-0.4%		9.87
-0.01
-0.1%		　　　10.12

說明:最高漲幅:7.44%最低跌幅:-6.25% 最高價:13.40最低價:9.33平均價:10.85,灰色底表示週末,漲129天(21.45)元,跌142天(-22.73)元,平盤34天
7%=2,6%=4,5%=4,4%=5,3%=7,2%=18,1%=45,0%=78,-0%=1,-1%=2,-2%=6,-3%=13,-4%=19,-5%=31,-6%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 1444 3162496 973 36875220 11.80 11.80 11.60 11.70 0.00 0% 11.65 65 11.70 260 61.58
2018-01-03 1444 4009433 1179 46698516 11.70 11.75 11.55 11.65 0.05 -0.43% 11.65 29 11.70 901 61.32
2018-01-04 1444 13452092 2925 159233715 11.70 12.00 11.65 11.70 0.05 0.43% 11.70 292 11.75 42 61.58
2018-01-05 1444 5214814 1205 61450011 11.85 11.90 11.70 11.75 0.05 0.43% 11.75 59 11.80 699 61.84
2018-01-08 1444 26696148 5386 320260501 11.85 12.15 11.80 12.00 0.25 2.13% 11.95 520 12.00 98 63.16
2018-01-09 1444 9757967 2253 116245596 12.00 12.10 11.80 11.95 0.05 -0.42% 11.90 533 11.95 286 62.89
2018-01-10 1444 69149688 14247 863601521 11.95 12.75 11.90 12.60 0.65 5.44% 12.55 100 12.60 382 66.32
2018-01-11 1444 73957438 14283 963413694 12.85 13.25 12.75 12.95 0.35 2.78% 12.95 678 13.00 1042 68.16
2018-01-12 1444 36306636 8070 482036468 13.35 13.60 13.00 13.10 0.15 1.16% 13.10 218 13.15 305 68.95
2018-01-15 1444 46716254 8324 631924003 13.40 13.70 13.30 13.40 0.30 2.29% 13.35 424 13.40 140 70.53
2018-01-16 1444 13792127 4008 181804847 13.40 13.45 13.05 13.25 0.15 -1.12% 13.20 64 13.25 21 69.74
2018-01-17 1444 14772658 3956 190808740 13.25 13.25 12.80 12.85 0.40 -3.02% 12.85 781 12.90 54 67.63
2018-01-18 1444 19207588 4675 244432543 12.95 13.10 12.50 12.55 0.30 -2.33% 12.50 938 12.55 104 66.05
2018-01-19 1444 11484197 2706 145027747 12.60 12.80 12.45 12.45 0.10 -0.8% 12.45 8 12.50 28 65.53
2018-01-22 1444 10189349 2594 125815428 12.60 12.60 12.25 12.35 0.10 -0.8% 12.35 6 12.40 88 65.00
2018-01-23 1444 8936457 2179 109684240 12.40 12.45 12.15 12.20 0.15 -1.21% 12.15 570 12.20 169 64.21
2018-01-24 1444 20827550 4663 260912589 12.25 12.70 12.25 12.65 0.45 3.69% 12.60 168 12.65 357 66.58
2018-01-25 1444 17264524 3362 215077493 12.65 12.65 12.30 12.60 0.05 -0.4% 12.55 24 12.60 161 66.32
2018-01-26 1444 22172495 4248 278733929 12.60 12.70 12.40 12.40 0.20 -1.59% 12.40 81 12.45 306 65.26
2018-01-29 1444 19068623 5014 228595401 12.35 12.35 11.85 11.85 0.55 -4.44% 11.85 54 11.90 102 62.37
2018-01-30 1444 10366057 2640 123003364 11.85 12.10 11.70 11.75 0.10 -0.84% 11.75 60 11.80 321 61.84
2018-01-31 1444 8537391 2215 98234443 11.65 11.65 11.40 11.50 0.25 -2.13% 11.50 549 11.55 83 60.53
2018-02-01 1444 5943217 1633 69457690 11.60 11.85 11.55 11.55 0.05 0.43% 11.55 350 11.60 34 60.79
2018-02-02 1444 4214420 1185 48578915 11.50 11.65 11.40 11.60 0.05 0.43% 11.55 218 11.60 130 61.05
2018-02-05 1444 7192855 1791 80420621 11.10 11.25 11.05 11.20 0.40 -3.45% 11.20 67 11.25 82 58.95
2018-02-06 1444 16853507 3529 175879945 10.80 10.90 10.10 10.50 0.70 -6.25% 10.45 142 10.50 173 55.26
2018-02-07 1444 6291394 2033 67272401 10.80 10.95 10.50 10.50 0.00 0% 10.50 491 10.55 96 55.26
2018-02-08 1444 8481064 1886 89913376 10.70 10.80 10.50 10.50 0.00 0% 10.50 517 10.55 47 55.26
2018-02-09 1444 7948040 1966 81648413 10.10 10.65 9.99 10.65 0.15 1.43% 10.60 213 10.65 11 56.05
2018-02-12 1444 4788019 1095 50863899 10.70 10.75 10.50 10.65 0.00 0% 10.65 252 10.70 525 56.05
2018-02-21 1444 10274645 2561 114261399 10.80 11.40 10.75 11.30 0.65 6.1% 11.25 43 11.30 88 59.47
2018-02-22 1444 3362520 1017 37480268 11.15 11.30 11.05 11.10 0.20 -1.77% 11.10 200 11.15 56 58.42
2018-02-23 1444 4172504 1171 47079360 11.25 11.45 11.15 11.30 0.20 1.8% 11.25 64 11.30 36 59.47
2018-02-26 1444 14395538 3345 170949841 11.60 12.15 11.60 11.90 0.60 5.31% 11.85 478 11.90 69 62.63
2018-02-27 1444 8151782 2112 96449206 12.00 12.20 11.60 11.60 0.30 -2.52% 11.60 443 11.65 21 61.05
2018-03-01 1444 4616207 1353 53301796 11.40 11.80 11.30 11.65 0.05 0.43% 11.65 24 11.70 190 61.32
2018-03-02 1444 3606154 1166 41215410 11.50 11.60 11.35 11.40 0.25 -2.15% 11.35 365 11.40 53 60.00
2018-03-05 1444 4617992 1462 51659155 11.40 11.45 11.00 11.10 0.30 -2.63% 11.10 49 11.15 149 58.42
2018-03-06 1444 3735034 984 41758373 11.20 11.35 11.05 11.10 0.00 0% 11.10 104 11.15 71 58.42
2018-03-07 1444 3232787 1024 35980507 11.15 11.30 11.00 11.00 0.10 -0.9% 11.00 70 11.05 34 57.89
2018-03-08 1444 4383786 1284 49466186 11.10 11.45 11.10 11.35 0.35 3.18% 11.30 60 11.35 145 59.74
2018-03-09 1444 3229681 1090 36518573 11.40 11.45 11.20 11.25 0.10 -0.88% 11.25 140 11.30 86 59.21
2018-03-12 1444 3844305 1057 43112343 11.35 11.40 11.10 11.15 0.10 -0.89% 11.15 94 11.20 31 58.68
2018-03-13 1444 2952862 936 33063449 11.20 11.25 11.15 11.20 0.05 0.45% 11.20 25 11.25 414 58.95
2018-03-14 1444 9811663 2188 112841236 11.20 11.80 11.20 11.40 0.20 1.79% 11.40 40 11.45 68 60.00
2018-03-15 1444 3192506 938 36199260 11.45 11.50 11.25 11.30 0.10 -0.88% 11.30 84 11.35 85 59.47
2018-03-20 1444 2733892 792 30369994 11.20 11.20 11.05 11.10 0.10 -1.77% 11.05 247 11.10 1 58.42
2018-03-21 1444 3065753 763 34020468 11.15 11.20 11.00 11.05 0.05 -0.45% 11.05 325 11.10 48 58.16
2018-03-22 1444 5238128 1086 58316608 11.10 11.25 11.00 11.10 0.05 0.45% 11.05 156 11.10 6 58.42
2018-03-23 1444 3672761 1113 39496315 10.75 10.85 10.65 10.75 0.35 -3.15% 10.70 156 10.75 5 56.58
2018-03-26 1444 3122725 881 33119629 10.65 10.75 10.50 10.60 0.15 -1.4% 10.60 111 10.65 187 55.79
2018-03-27 1444 3220827 856 34865829 10.75 10.95 10.70 10.80 0.20 1.89% 10.75 83 10.80 40 56.84
2018-03-28 1444 2591419 767 27528790 10.75 10.80 10.55 10.55 0.25 -2.31% 10.55 182 10.60 83 55.53
2018-03-29 1444 6197344 1613 67191410 10.50 11.05 10.50 10.85 0.30 2.84% 10.80 37 10.85 20 57.11
2018-03-30 1444 2615021 830 28294023 10.95 10.95 10.70 10.85 0.00 0% 10.85 241 10.90 393 57.11
2018-03-31 1444 12365090 3367 139965004 10.90 11.60 10.90 11.35 0.50 4.61% 11.30 63 11.35 82 0.00
2018-04-02 1444 9653495 2418 109463310 11.35 11.55 11.15 11.45 0.10 0.88% 11.40 1 11.45 194 0.00
2018-04-03 1444 7123106 2077 80845245 11.35 11.50 11.20 11.30 0.15 -1.31% 11.25 241 11.30 72 0.00
2018-04-09 1444 4878740 1238 55246494 11.35 11.45 11.20 11.20 0.10 -0.88% 11.20 288 11.30 48 0.00
2018-04-10 1444 3384953 1219 37597332 11.20 11.30 10.90 10.90 0.30 -2.68% 10.90 137 10.95 11 0.00
2018-04-11 1444 19770984 4964 228884159 11.10 11.90 11.05 11.60 0.70 6.42% 11.60 40 11.65 160 0.00
2018-04-12 1444 6690266 1813 76917180 11.70 11.75 11.35 11.50 0.10 -0.86% 11.45 10 11.50 218 0.00
2018-04-13 1444 3736421 1184 42272681 11.55 11.55 11.20 11.25 0.25 -2.17% 11.25 30 11.30 135 0.00
2018-04-16 1444 4812084 1284 54947900 11.35 11.60 11.25 11.40 0.15 1.33% 11.35 262 11.40 50 0.00
2018-04-17 1444 4502873 1204 50590587 11.40 11.45 11.10 11.10 0.30 -2.63% 11.10 430 11.15 16 0.00
2018-04-18 1444 2781865 910 31093191 11.30 11.30 11.10 11.15 0.05 0.45% 11.15 28 11.20 86 0.00
2018-04-19 1444 4425441 1239 50261947 11.20 11.50 11.20 11.40 0.25 2.24% 11.35 27 11.40 281 0.00
2018-04-20 1444 3588405 1016 40722023 11.35 11.45 11.25 11.35 0.05 -0.44% 11.30 249 11.35 44 0.00
2018-04-23 1444 2586216 788 29173872 11.40 11.45 11.20 11.20 0.15 -1.32% 11.20 33 11.25 183 0.00
2018-04-24 1444 3347207 1020 37186186 11.30 11.30 11.00 11.00 0.20 -1.79% 11.00 9 11.05 52 0.00
2018-04-25 1444 3700778 1166 41072861 10.95 11.30 10.90 11.25 0.25 2.27% 11.25 164 11.30 251 0.00
2018-04-26 1444 8647094 2156 98390757 11.40 11.60 11.20 11.25 0.00 0% 11.25 53 11.30 58 0.00
2018-04-27 1444 4652992 1114 51911358 11.35 11.40 11.05 11.10 0.15 -1.33% 11.10 253 11.15 13 0.00
2018-04-30 1444 10086745 2385 115413436 11.25 11.60 11.20 11.50 0.40 3.6% 11.45 267 11.50 14 0.00
2018-05-02 1444 6359028 1804 71586861 11.30 11.35 11.15 11.20 0.30 -2.61% 11.20 91 11.25 77 0.00
2018-05-03 1444 2077690 830 23167958 11.20 11.30 11.10 11.15 0.05 -0.45% 11.15 34 11.20 163 0.00
2018-05-04 1444 2016121 630 22436491 11.15 11.20 11.05 11.10 0.05 -0.45% 11.10 75 11.15 15 0.00
2018-05-07 1444 1173394 406 13034540 11.20 11.25 11.05 11.15 0.05 0.45% 11.10 41 11.15 94 0.00
2018-05-08 1444 2358343 679 26436053 11.15 11.30 11.10 11.15 0.00 0% 11.15 168 11.20 27 0.00
2018-05-09 1444 7764131 1950 88558172 11.30 11.55 11.25 11.40 0.25 2.24% 11.35 236 11.40 240 0.00
2018-05-10 1444 11690138 2957 135786215 11.65 11.85 11.40 11.40 0.00 0% 11.40 133 11.45 5 0.00
2018-05-11 1444 3290466 1071 37496157 11.45 11.50 11.35 11.45 0.05 0.44% 11.40 198 11.45 145 0.00
2018-05-14 1444 3369269 1108 38140282 11.30 11.40 11.25 11.30 0.15 -1.31% 11.30 22 11.35 69 0.00
2018-05-15 1444 2106513 858 23940295 11.30 11.45 11.30 11.35 0.05 0.44% 11.35 22 11.40 159 59.74
2018-05-16 1444 10393286 2693 120253886 11.35 11.70 11.35 11.60 0.25 2.2% 11.60 33 11.65 409 61.05
2018-05-17 1444 9598917 2605 112606167 11.75 11.90 11.60 11.75 0.15 1.29% 11.70 137 11.75 202 61.84
2018-05-18 1444 24426144 5671 292959168 11.80 12.15 11.70 12.10 0.35 2.98% 12.05 161 12.10 24 63.68
2018-05-21 1444 14191067 3802 172768789 12.40 12.50 12.00 12.00 0.10 -0.83% 11.95 404 12.00 20 63.16
2018-05-22 1444 8813753 2484 103087529 11.95 11.95 11.60 11.60 0.40 -3.33% 11.60 674 11.65 95 61.05
2018-05-23 1444 3775420 1301 43542156 11.60 11.70 11.45 11.50 0.10 -0.86% 11.50 101 11.55 74 60.53
2018-05-24 1444 3394002 981 39080965 11.55 11.65 11.40 11.45 0.05 -0.43% 11.45 280 11.50 103 60.26
2018-05-25 1444 3255886 1088 36995955 11.45 11.55 11.30 11.35 0.10 -0.87% 11.35 29 11.40 82 59.74
2018-05-28 1444 3865239 1106 44426415 11.50 11.60 11.35 11.40 0.05 0.44% 11.40 460 11.45 14 60.00
2018-05-29 1444 2098697 777 23861502 11.50 11.50 11.30 11.35 0.05 -0.44% 11.35 41 11.40 184 59.74
2018-05-30 1444 2781326 909 31452927 11.35 11.45 11.20 11.45 0.10 0.88% 11.40 65 11.45 29 60.26
2018-05-31 1444 4803599 1210 55110424 11.55 11.65 11.35 11.35 0.10 -0.87% 11.35 110 11.50 83 59.74
2018-06-01 1444 3085850 973 35192386 11.35 11.50 11.25 11.45 0.10 0.88% 11.45 56 11.50 533 60.26
2018-06-04 1444 3991287 1294 45958578 11.50 11.65 11.40 11.50 0.05 0.44% 11.50 32 11.55 90 60.53
2018-06-05 1444 2638120 714 30443017 11.60 11.60 11.45 11.50 0.00 0% 11.50 42 11.55 219 60.53
2018-06-06 1444 3817203 1087 44209782 11.55 11.70 11.50 11.55 0.05 0.43% 11.55 71 11.60 272 60.79
2018-06-08 1444 3845191 1047 44808243 11.80 11.85 11.50 11.55 0.15 0% 11.50 481 11.55 34 60.79
2018-06-11 1444 2259500 668 25947794 11.60 11.65 11.40 11.45 0.10 -0.87% 11.45 46 11.50 80 60.26
2018-06-12 1444 2637726 868 29956996 11.45 11.45 11.30 11.35 0.10 -0.87% 11.35 44 11.40 63 59.74
2018-06-13 1444 2301769 757 26128047 11.35 11.45 11.30 11.30 0.05 -0.44% 11.30 289 11.35 121 59.47
2018-06-14 1444 2294163 712 25925178 11.30 11.40 11.25 11.30 0.00 0% 11.30 39 11.35 475 59.47
2018-06-15 1444 2010493 548 22666967 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 100 11.30 91 59.21
2018-06-19 1444 2400235 944 26846243 11.25 11.30 11.10 11.10 0.15 -1.33% 11.10 242 11.15 38 58.42
2018-06-20 1444 7258861 1624 79252179 11.10 11.20 10.80 10.90 0.20 -1.8% 10.90 307 10.95 7 57.37
2018-06-21 1444 2110055 776 23234292 10.95 11.10 10.95 11.05 0.15 1.38% 11.00 72 11.05 66 58.16
2018-06-22 1444 1432897 419 15667517 11.00 11.00 10.85 10.90 0.15 -1.36% 10.90 229 10.95 63 57.37
2018-06-25 1444 877003 418 9635827 10.95 11.05 10.95 10.95 0.05 0.46% 10.95 144 11.00 52 57.63
2018-06-26 1444 1736506 707 18840038 10.90 10.95 10.75 10.85 0.10 -0.91% 10.85 26 10.90 12 57.11
2018-06-27 1444 1318113 424 14328223 10.90 11.00 10.80 10.80 0.05 -0.46% 10.80 117 10.85 11 56.84
2018-06-28 1444 2139081 753 22993127 10.80 10.95 10.70 10.70 0.10 -0.93% 10.65 126 10.70 33 56.32
2018-06-29 1444 1263281 436 13579216 10.75 10.80 10.70 10.75 0.05 0.47% 10.70 835 10.75 11 56.58
2018-07-02 1444 1028885 387 11139460 10.80 10.90 10.80 10.80 0.05 0.47% 10.80 109 10.85 103 56.84
2018-07-03 1444 2290733 885 24526492 10.80 10.90 10.60 10.65 0.15 -1.39% 10.65 61 10.70 283 56.05
2018-07-04 1444 4374891 1000 46235351 10.65 10.70 10.50 10.55 0.10 -0.94% 10.50 468 10.55 177 55.53
2018-07-05 1444 2246411 697 22830798 10.10 10.25 10.10 10.10 0.00 -4.27% 10.10 90 10.15 99 53.16
2018-07-06 1444 1288205 528 13004828 10.15 10.20 10.00 10.10 0.00 0% 10.10 17 10.15 68 53.16
2018-07-09 1444 1407628 482 14180491 10.10 10.15 10.00 10.15 0.05 0.5% 10.10 80 10.15 241 53.42
2018-07-10 1444 2416034 774 24206871 10.15 10.15 9.99 10.00 0.15 -1.48% 9.99 148 10.00 330 52.63
2018-07-11 1444 1298118 496 12954193 9.95 10.05 9.93 9.97 0.03 -0.3% 9.97 53 9.98 1 52.47
2018-07-12 1444 965578 384 9656600 9.97 10.05 9.97 10.00 0.03 0.3% 10.00 15 10.05 74 52.63
2018-07-13 1444 1270103 451 12889337 10.10 10.20 10.05 10.20 0.20 2% 10.15 16 10.20 187 53.68
2018-07-16 1444 744814 354 7555740 10.20 10.25 10.05 10.05 0.15 -1.47% 10.05 41 10.10 4 52.89
2018-07-17 1444 1113119 561 11187452 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 207 10.05 29 52.63
2018-07-18 1444 1308497 491 13165058 10.00 10.15 10.00 10.00 0.00 0% 10.00 198 10.05 46 52.63
2018-07-19 1444 2116846 817 21344310 10.10 10.20 10.00 10.05 0.05 0.5% 10.05 66 10.10 75 52.89
2018-07-20 1444 1386638 404 13950180 10.05 10.15 10.00 10.05 0.00 0% 10.00 590 10.05 8 52.89
2018-07-23 1444 1471496 438 14745592 10.05 10.10 9.98 9.98 0.07 -0.7% 9.98 72 9.99 3 52.53
2018-07-24 1444 2155736 908 21499666 10.00 10.10 9.91 9.92 0.06 -0.6% 9.91 89 9.92 23 52.21
2018-07-25 1444 1010545 415 10053870 9.98 10.00 9.92 9.93 0.01 0.1% 9.93 13 9.94 7 52.26
2018-07-26 1444 1281617 626 12763218 9.99 10.05 9.91 9.91 0.02 -0.2% 9.91 26 9.92 4 52.16
2018-07-27 1444 2083312 597 20671211 9.93 9.98 9.90 9.90 0.01 -0.1% 9.90 200 9.92 37 52.11
2018-07-30 1444 1696860 670 16854062 9.91 10.00 9.90 9.92 0.02 0.2% 9.92 2 9.93 105 52.21
2018-07-31 1444 1033520 356 10288315 9.93 9.99 9.91 9.95 0.03 0.3% 9.95 8 9.96 38 52.37
2018-08-01 1444 10634547 3209 111382957 10.50 10.60 10.30 10.50 0.55 5.53% 10.45 269 10.50 436 55.26
2018-08-02 1444 5952956 1638 62189943 10.60 10.70 10.25 10.30 0.20 -1.9% 10.30 70 10.35 287 54.21
2018-08-03 1444 2699216 983 28081342 10.35 10.45 10.35 10.45 0.15 1.46% 10.40 69 10.45 320 55.00
2018-08-06 1444 1283334 531 13413424 10.55 10.55 10.40 10.45 0.00 0% 10.40 79 10.45 104 55.00
2018-08-07 1444 3376246 700 35454514 10.45 10.60 10.35 10.50 0.05 0.48% 10.45 110 10.50 89 55.26
2018-08-08 1444 3121322 751 32955540 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 32 10.60 390 55.79
2018-08-09 1444 2885016 662 30614613 10.60 10.70 10.55 10.65 0.05 0.47% 10.60 44 10.65 357 56.05
2018-08-10 1444 2603945 667 27221467 10.60 10.65 10.35 10.40 0.25 -2.35% 10.35 123 10.40 142 54.74
2018-08-13 1444 3011393 697 30635205 10.40 10.40 10.05 10.20 0.20 -1.92% 10.15 61 10.20 90 53.68
2018-08-14 1444 1534023 382 15725032 10.25 10.35 10.15 10.25 0.05 0.49% 10.25 18 10.30 104 21.35
2018-08-15 1444 2063354 622 21068160 10.25 10.30 10.15 10.25 0.00 0% 10.20 57 10.25 299 21.35
2018-08-16 1444 1442924 379 14819167 10.20 10.35 10.15 10.30 0.05 0.49% 10.25 67 10.30 208 21.46
2018-08-17 1444 9444522 2346 100301498 10.45 10.75 10.40 10.65 0.35 3.4% 10.65 323 10.70 123 22.19
2018-08-20 1444 14432157 3489 158127177 10.65 11.10 10.65 11.10 0.45 4.23% 11.05 131 11.10 526 23.13
2018-08-21 1444 6605185 1773 72536585 11.10 11.10 10.85 11.05 0.05 -0.45% 11.00 127 11.05 323 23.02
2018-08-22 1444 10239132 2575 113972476 11.00 11.30 10.90 10.90 0.15 -1.36% 10.90 386 10.95 1 22.71
2018-08-23 1444 4107462 1194 45027029 11.00 11.10 10.85 11.00 0.10 0.92% 10.95 65 11.00 195 22.92
2018-08-24 1444 2734368 998 29754391 11.05 11.05 10.75 10.85 0.15 -1.36% 10.85 39 10.90 48 22.60
2018-08-27 1444 3645914 900 40089939 10.90 11.10 10.85 11.10 0.25 2.3% 11.05 102 11.10 498 23.13
2018-08-28 1444 3461724 905 38274525 11.15 11.25 10.90 11.00 0.10 -0.9% 10.95 129 11.00 37 22.92
2018-08-29 1444 2250328 637 24792070 11.00 11.10 10.90 10.95 0.05 -0.45% 10.95 33 11.00 9 22.81
2018-08-30 1444 10097177 2610 113646159 11.15 11.45 11.10 11.10 0.15 1.37% 11.10 27 11.15 50 23.13
2018-08-31 1444 3525544 1180 39504156 11.15 11.25 11.10 11.20 0.10 0.9% 11.20 157 11.25 206 23.33
2018-09-03 1444 3815805 1140 42346979 11.35 11.35 11.00 11.15 0.05 -0.45% 11.15 10 11.20 194 23.23
2018-09-04 1444 6731700 2086 76495836 11.35 11.45 11.30 11.40 0.25 2.24% 11.35 169 11.40 1021 23.75
2018-09-05 1444 4013083 1217 45339231 11.40 11.40 11.20 11.35 0.05 -0.44% 11.30 16 11.35 95 23.65
2018-09-06 1444 4023900 1211 45673118 11.35 11.45 11.25 11.30 0.05 -0.44% 11.30 106 11.35 88 23.54
2018-09-07 1444 4956328 1421 55309908 11.30 11.45 10.95 11.10 0.20 -1.77% 11.05 42 11.10 63 23.13
2018-09-10 1444 4751215 1472 51179407 11.10 11.15 10.60 10.70 0.40 -3.6% 10.70 118 10.75 2 22.29
2018-09-11 1444 1607319 568 17339441 10.70 10.90 10.65 10.85 0.15 1.4% 10.85 61 10.90 155 22.60
2018-09-12 1444 2221500 818 24172494 10.85 10.95 10.80 10.95 0.10 0.92% 10.95 10 11.00 200 22.81
2018-09-13 1444 2037845 749 22430206 11.00 11.10 10.95 10.95 0.00 0% 10.95 349 11.00 315 22.81
2018-09-14 1444 1920362 720 21195882 11.10 11.10 10.95 11.00 0.05 0.46% 11.00 282 11.05 98 22.92
2018-09-17 1444 1052611 442 11561721 11.00 11.10 10.90 11.00 0.00 0% 10.95 47 11.00 161 22.92
2018-09-18 1444 3384317 915 36987935 11.00 11.05 10.80 10.85 0.15 -1.36% 10.80 148 10.85 137 22.60
2018-09-19 1444 1252356 509 13699425 10.90 11.00 10.90 10.95 0.10 0.92% 10.95 16 11.00 477 22.81
2018-09-20 1444 1706392 564 18494032 10.95 11.00 10.75 10.80 0.15 -1.37% 10.75 147 10.80 24 22.50
2018-09-21 1444 1854807 649 20230601 10.85 10.95 10.85 10.90 0.10 0.93% 10.90 38 10.95 97 22.71
2018-09-25 1444 2104761 520 23115821 10.90 11.05 10.85 11.05 0.15 1.38% 11.00 62 11.05 85 23.02
2018-09-26 1444 2876947 822 31992252 11.05 11.20 11.05 11.15 0.10 0.9% 11.10 55 11.15 481 23.23
2018-09-27 1444 2483320 655 27627347 11.15 11.20 11.05 11.15 0.00 0% 11.10 142 11.15 394 23.23
2018-09-28 1444 3014453 813 33420633 11.20 11.20 11.00 11.00 0.15 -1.35% 11.00 361 11.05 6 22.92
2018-10-01 1444 1823553 462 20325282 11.05 11.25 11.05 11.10 0.10 0.91% 11.10 93 11.15 365 23.13
2018-10-02 1444 2162385 514 23842911 11.10 11.15 10.95 11.00 0.10 -0.9% 11.00 23 11.05 82 22.92
2018-10-03 1444 1956331 467 21556506 11.00 11.10 10.95 11.00 0.00 0% 10.95 221 11.00 165 22.92
2018-10-04 1444 1363515 486 14906537 11.05 11.10 10.90 10.90 0.10 -0.91% 10.90 192 10.95 28 22.71
2018-10-05 1444 3699434 1176 39213946 10.85 10.85 10.40 10.55 0.35 -3.21% 10.55 150 10.60 197 21.98
2018-10-08 1444 1094586 362 11551760 10.50 10.65 10.50 10.55 0.00 0% 10.50 208 10.55 6 21.98
2018-10-09 1444 1677462 758 17537825 10.55 10.55 10.40 10.45 0.10 -0.95% 10.45 21 10.50 281 21.77
2018-10-11 1444 7911153 1764 78136634 10.00 10.05 9.71 9.89 0.56 -5.36% 9.88 9 9.89 11 20.60
2018-10-12 1444 2799352 905 27717620 9.80 10.10 9.79 10.00 0.11 1.11% 10.00 63 10.05 111 20.83
2018-10-15 1444 1146492 587 11398686 10.00 10.00 9.90 9.92 0.08 -0.8% 9.91 11 9.92 24 20.67
2018-10-16 1444 1056020 465 10490914 9.90 9.99 9.85 9.94 0.02 0.2% 9.89 13 9.95 7 20.71
2018-10-17 1444 932252 381 9295333 10.05 10.10 9.89 9.94 0.00 0% 9.93 10 9.94 102 20.71
2018-10-18 1444 2010983 811 20248495 9.94 10.30 9.92 10.20 0.26 2.62% 10.15 43 10.20 2 21.25
2018-10-19 1444 5937317 1251 60506494 10.15 10.35 9.89 10.15 0.05 -0.49% 10.15 57 10.20 545 21.15
2018-10-22 1444 2642983 1122 26493880 10.10 10.10 10.00 10.00 0.15 -1.48% 10.00 160 10.05 71 20.83
2018-10-23 1444 4637405 1928 45298528 9.96 10.00 9.61 9.64 0.36 -3.6% 9.64 81 9.65 41 20.08
2018-10-24 1444 2211506 690 21505826 9.70 9.82 9.63 9.79 0.15 1.56% 9.77 6 9.79 10 20.40
2018-10-25 1444 2301182 647 22078186 9.50 9.70 9.48 9.55 0.24 -2.45% 9.55 3 9.57 12 19.90
2018-10-26 1444 2765878 640 26451804 9.70 9.70 9.42 9.57 0.02 0.21% 9.57 199 9.58 16 19.94
2018-10-29 1444 1291568 446 12258668 9.58 9.58 9.44 9.44 0.13 -1.36% 9.43 3 9.44 19 19.67
2018-10-30 1444 884166 491 8311884 9.44 9.54 9.33 9.33 0.11 -1.17% 9.33 10 9.35 31 19.44
2018-10-31 1444 1046640 470 9920393 9.45 9.53 9.44 9.45 0.12 1.29% 9.45 22 9.46 8 19.69
2018-11-01 1444 1101645 366 10448691 9.53 9.53 9.45 9.48 0.03 0.32% 9.48 20 9.49 4 19.75
2018-11-02 1444 1232000 476 11747300 9.49 9.58 9.49 9.54 0.06 0.63% 9.52 3 9.55 12 19.88
2018-11-05 1444 1320952 526 12456318 9.60 9.60 9.36 9.41 0.13 -1.36% 9.40 68 9.41 3 19.60
2018-11-06 1444 925064 436 8739800 9.45 9.51 9.40 9.40 0.01 -0.11% 9.40 26 9.41 10 19.58
2018-11-07 1444 888531 371 8474922 9.47 9.57 9.46 9.54 0.14 1.49% 9.54 2 9.55 3 19.88
2018-11-08 1444 2195304 814 21234628 9.62 9.75 9.59 9.60 0.06 0.63% 9.60 31 9.66 12 20.00
2018-11-09 1444 1018647 413 9769832 9.67 9.69 9.50 9.56 0.04 -0.42% 9.55 9 9.56 24 19.92
2018-11-12 1444 481476 268 4619805 9.51 9.64 9.51 9.58 0.02 0.21% 9.58 275 9.60 33 19.96
2018-11-13 1444 845165 425 8045943 9.51 9.56 9.46 9.55 0.03 -0.31% 9.55 14 9.57 12 19.90
2018-11-14 1444 583224 330 5597600 9.56 9.62 9.56 9.57 0.02 0.21% 9.57 52 9.60 10 20.36
2018-11-16 1444 865830 458 8359111 9.65 9.69 9.62 9.68 0.07 1.15% 9.67 9 9.68 14 20.60
2018-11-19 1444 7868602 2354 80154834 9.88 10.50 9.88 10.40 0.72 7.44% 10.35 29 10.40 33 22.13
2018-11-20 1444 8987188 3017 94420304 10.35 10.85 10.20 10.25 0.15 -1.44% 10.25 85 10.30 20 21.81
2018-11-21 1444 2701596 949 27287496 10.20 10.25 10.00 10.10 0.15 -1.46% 10.10 65 10.15 95 21.49
2018-11-22 1444 1586031 807 16011610 10.15 10.20 10.00 10.05 0.05 -0.5% 10.05 19 10.10 278 21.38
2018-11-23 1444 1452620 555 14502030 10.10 10.10 9.95 10.00 0.05 -0.5% 9.99 10 10.00 120 21.28
2018-11-26 1444 1140833 542 11490380 10.00 10.15 10.00 10.05 0.05 0.5% 10.05 14 10.10 29 21.38
2018-11-27 1444 709999 337 7155038 10.05 10.15 10.00 10.10 0.05 0.5% 10.05 83 10.10 6 21.49
2018-11-28 1444 828176 333 8403675 10.10 10.20 10.10 10.15 0.05 0.5% 10.15 26 10.20 179 21.60
2018-11-29 1444 1993515 717 20148423 10.15 10.25 10.00 10.00 0.15 -1.48% 10.00 363 10.05 50 21.28
2018-11-30 1444 1698157 539 17052720 10.10 10.15 10.00 10.00 0.00 0% 10.00 219 10.05 1 21.28
2018-12-03 1444 5154252 1153 52835489 10.10 10.35 10.10 10.20 0.20 2% 10.20 210 10.25 21 21.70
2018-12-04 1444 5561891 1811 58207260 10.25 10.60 10.20 10.50 0.30 2.94% 10.45 15 10.50 140 22.34
2018-12-05 1444 1642668 521 16866111 10.30 10.35 10.20 10.30 0.20 -1.9% 10.25 37 10.30 72 21.91
2018-12-06 1444 2290496 814 23165683 10.30 10.30 10.00 10.05 0.25 -2.43% 10.05 39 10.10 67 21.38
2018-12-07 1444 963175 338 9729914 10.10 10.20 10.05 10.15 0.10 1% 10.10 60 10.15 47 21.60
2018-12-10 1444 1170083 410 11886889 10.10 10.30 10.05 10.10 0.05 -0.49% 10.05 203 10.10 14 21.49
2018-12-11 1444 4585763 1040 47250292 10.15 10.40 10.10 10.15 0.05 0.5% 10.15 55 10.25 33 21.60
2018-12-12 1444 1521072 469 15455126 10.20 10.30 10.10 10.15 0.00 0% 10.10 496 10.15 20 21.60
2018-12-13 1444 1127169 413 11462112 10.20 10.25 10.10 10.15 0.00 0% 10.10 211 10.15 3 21.60
2018-12-14 1444 24448909 3055 255741322 10.20 10.60 10.10 10.20 0.05 0.49% 10.20 441 10.25 16 21.70
2018-12-17 1444 1569047 588 16105575 10.25 10.35 10.20 10.30 0.10 0.98% 10.25 66 10.30 299 21.91
2018-12-18 1444 1273132 470 12996787 10.25 10.30 10.15 10.20 0.10 -0.97% 10.20 18 10.25 122 21.70
2018-12-19 1444 1012948 293 10337519 10.25 10.30 10.15 10.20 0.00 0% 10.20 148 10.25 59 21.70
2018-12-20 1444 1896040 519 19187900 10.10 10.25 10.05 10.15 0.05 -0.49% 10.10 109 10.15 83 21.60
2018-12-21 1444 1237000 357 12421500 10.10 10.15 10.00 10.00 0.15 -1.48% 10.00 976 10.05 3 21.28
2018-12-22 1444 696285 236 7002561 10.00 10.10 10.00 10.05 0.05 0.5% 10.05 18 10.10 73 21.38
2018-12-24 1444 682291 233 6876289 10.10 10.15 10.05 10.05 0.00 0% 10.05 56 10.10 43 21.38
2018-12-25 1444 1560175 437 15520688 10.00 10.00 9.90 9.94 0.11 -1.09% 9.93 1 9.94 1 21.15
2018-12-26 1444 595959 242 5946131 9.96 10.05 9.92 9.92 0.02 -0.2% 9.92 3 9.96 5 21.11
2018-12-27 1444 1314610 482 13081848 10.00 10.05 9.86 9.88 0.04 -0.4% 9.88 20 9.89 4 21.02
2018-12-28 1444 764861 250 7561495 9.92 9.93 9.87 9.87 0.01 -0.1% 9.87 27 9.89 1 21.00