宜進(1457)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　14.15
0
0%		14.30
0.15
1.06%		14.25
-0.05
-0.35%		14.45
0.2
1.4%		 　14.50
0.05
0.35%		14.55
0.05
0.34%		14.70
0.15
1.03%		14.45
-0.25
-1.7%		14.45
0
0%		 　14.35
-0.1
-0.69%		14.35
0
0%		14.35
0
0%		14.30
-0.05
-0.35%		14.10
-0.2
-1.4%		 　14.10
0
0%		14.00
-0.1
-0.71%		14.10
0.1
0.71%		14.05
-0.05
-0.35%		14.05
0
0%		 　13.95
-0.1
-0.71%		13.85
-0.1
-0.72%		13.70
-0.15
-1.08%		14.23
2 月13.55
-0.15
-1.09%		13.55
0
0%		 　13.30
-0.25
-1.85%		12.40
-0.9
-6.77%		12.65
0.25
2.02%		12.60
-0.05
-0.4%		12.85
0.25
1.98%		 　13.65
0.8
6.23%		 　　　　　　　13.90
0.25
1.83%		13.95
0.05
0.36%		14.10
0.15
1.08%		 　14.05
-0.05
-0.35%		13.85
-0.2
-1.42%		 13.59
3 月14.00
0.15
1.08%		13.85
-0.15
-1.07%		 　13.90
0.05
0.36%		14.00
0.1
0.72%		13.85
-0.15
-1.07%		14.00
0.15
1.08%		13.90
-0.1
-0.71%		 　13.80
-0.1
-0.72%		13.90
0.1
0.72%		14.05
0.15
1.08%		13.95
-0.1
-0.71%		 　　　13.90
-0.05
-0.36%		14.10
0.2
1.44%		13.90
-0.2
-1.42%		13.75
-0.15
-1.08%		 　13.80
0.05
0.36%		13.65
-0.15
-1.09%		13.55
-0.1
-0.73%		13.85
0.3
2.21%		13.95
0.1
0.72%		14.45
0.5
3.58%		13.9
4 月 14.80
0.35
2.42%		14.65
-0.15
-1.01%		 　　　　15.05
0.4
2.73%		14.50
-0.55
-3.65%		14.30
-0.2
-1.38%		14.20
-0.1
-0.7%		14.25
0.05
0.35%		 　14.40
0.15
1.05%		13.95
-0.45
-3.13%		14.15
0.2
1.43%		14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		 　14.00
0
0%		13.70
-0.3
-2.14%		13.75
0.05
0.36%		13.60
-0.15
-1.09%		13.60
0
0%		 　14.05
0.45
3.31%		 14.23
5 月　14.05
0
0%		14.10
0.05
0.36%		13.90
-0.2
-1.42%		 　14.05
0.15
1.08%		14.20
0.15
1.07%		14.10
-0.1
-0.7%		14.00
-0.1
-0.71%		13.85
-0.15
-1.07%		 　13.80
-0.05
-0.36%		14.45
0.65
4.71%		15.20
0.75
5.19%		14.90
-0.3
-1.97%		14.80
-0.1
-0.67%		 　14.90
0.1
0.68%		14.60
-0.3
-2.01%		14.65
0.05
0.34%		14.75
0.1
0.68%		14.55
-0.2
-1.36%		 　14.50
-0.05
-0.34%		14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.70
0.2
1.38%		14.4
6 月14.85
0.15
1.02%		 　14.95
0.1
0.67%		14.75
-0.2
-1.34%		14.80
0.05
0.34%		 14.70
-0.1
-0.68%		 　14.60
-0.1
-0.68%		14.45
-0.15
-1.03%		14.45
0
0%		14.85
0.4
2.77%		14.80
-0.05
-0.34%		 　　14.50
-0.3
-2.03%		14.55
0.05
0.34%		14.60
0.05
0.34%		14.50
-0.1
-0.68%		 　14.80
0.3
2.07%		14.65
-0.15
-1.01%		14.70
0.05
0.34%		14.55
-0.15
-1.02%		14.75
0.2
1.37%		 14.69
7 月　14.85
0.1
0.68%		14.75
-0.1
-0.67%		14.90
0.15
1.02%		14.05
-0.85
-5.7%		13.65
-0.4
-2.85%		 　13.85
0.2
1.47%		13.55
-0.3
-2.17%		13.45
-0.1
-0.74%		13.55
0.1
0.74%		13.65
0.1
0.74%		 　13.70
0.05
0.37%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.70
0
0%		13.65
-0.05
-0.36%		 　13.55
-0.1
-0.73%		13.60
0.05
0.37%		13.65
0.05
0.37%		13.80
0.15
1.1%		13.80
0
0%		 　13.70
-0.1
-0.72%		13.75
0.05
0.36%		13.82
8 月13.95
0.2
1.45%		13.80
-0.15
-1.08%		13.80
0
0%		 　13.85
0.05
0.36%		13.80
-0.05
-0.36%		13.95
0.15
1.09%		13.95
0
0%		14.05
0.1
0.72%		 　13.85
-0.2
-1.42%		13.70
-0.15
-1.08%		13.45
-0.25
-1.82%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		 　13.50
0.15
1.12%		13.70
0.2
1.48%		14.00
0.3
2.19%		14.00
0
0%		13.80
-0.2
-1.43%		 　13.90
0.1
0.72%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.75
0.1
0.73%		13.85
0.1
0.73%		13.77
9 月 　13.60
-0.25
-1.81%		13.65
0.05
0.37%		13.60
-0.05
-0.37%		13.45
-0.15
-1.1%		13.30
-0.15
-1.12%		 　13.00
-0.3
-2.26%		13.35
0.35
2.69%		13.25
-0.1
-0.75%		13.45
0.2
1.51%		13.40
-0.05
-0.37%		 　13.30
-0.1
-0.75%		13.40
0.1
0.75%		13.65
0.25
1.87%		13.55
-0.1
-0.73%		13.60
0.05
0.37%		 　　13.85
0.25
1.84%		13.85
0
0%		14.05
0.2
1.44%		13.95
-0.1
-0.71%		 13.55
10 月13.80
-0.15
-1.08%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.65
0
0%		13.40
-0.25
-1.83%		 　13.45
0.05
0.37%		13.50
0.05
0.37%		 12.40
-1.1
-8.15%		12.75
0.35
2.82%		 　12.65
-0.1
-0.78%		12.65
0
0%		12.65
0
0%		12.65
0
0%		12.60
-0.05
-0.4%		 　12.60
0
0%		12.40
-0.2
-1.59%		12.30
-0.1
-0.81%		11.85
-0.45
-3.66%		12.10
0.25
2.11%		 　12.10
0
0%		12.10
0
0%		12.25
0.15
1.24%		12.76
11 月12.30
0.05
0.41%		12.20
-0.1
-0.81%		 　12.15
-0.05
-0.41%		12.15
0
0%		12.30
0.15
1.23%		12.35
0.05
0.41%		12.40
0.05
0.4%		 　12.30
-0.1
-0.81%		12.30
0
0%		12.30
0
0%		 12.35
0.05
0.41%		 　12.45
0.1
0.81%		12.35
-0.1
-0.8%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		 　12.30
0.1
0.82%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.30
0
0%		12.50
0.2
1.63%		 12.32
12 月　　12.80
0.3
2.4%		12.65
-0.15
-1.17%		12.60
-0.05
-0.4%		12.35
-0.25
-1.98%		12.50
0.15
1.21%		 　12.60
0.1
0.8%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.80
0.2
1.59%		13.00
0.2
1.56%		 　12.85
-0.15
-1.15%		12.55
-0.3
-2.33%		12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.75
0.15
1.19%		12.75
0
0%		 12.75
0
0%		12.65
-0.1
-0.78%		12.70
0.05
0.4%		12.70
0
0%		12.85
0.15
1.18%		　　　12.69

說明:最高漲幅:6.23%最低跌幅:-8.15% 最高價:15.20最低價:11.85平均價:13.66,灰色底表示週末,漲134天(22.2)元,跌134天(-22.25)元,平盤37天
6%=2,5%=2,4%=1,3%=7,2%=20,1%=64,0%=75,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=18,-6%=30,-7%=78,

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 1457 2738345 886 38943260 14.10 14.35 14.00 14.15 0.05 0% 14.15 40 14.20 84 16.26
2018-01-03 1457 3007775 887 42868546 14.30 14.30 14.20 14.30 0.15 1.06% 14.25 141 14.30 478 16.44
2018-01-04 1457 3435743 1350 49177493 14.40 14.40 14.25 14.25 0.05 -0.35% 14.25 49 14.30 2 16.38
2018-01-05 1457 6120837 1910 88480997 14.40 14.60 14.35 14.45 0.20 1.4% 14.45 98 14.50 135 16.61
2018-01-08 1457 4180398 1287 60664918 14.55 14.65 14.40 14.50 0.05 0.35% 14.50 39 14.55 129 16.67
2018-01-09 1457 7970769 1991 117102060 14.55 14.85 14.50 14.55 0.05 0.34% 14.50 347 14.55 1 16.72
2018-01-10 1457 14460812 3463 215624841 14.70 15.15 14.65 14.70 0.15 1.03% 14.70 5 14.75 196 16.90
2018-01-11 1457 4525814 1314 66151452 14.70 14.85 14.45 14.45 0.25 -1.7% 14.45 49 14.50 131 16.61
2018-01-12 1457 2246366 806 32575462 14.55 14.65 14.45 14.45 0.00 0% 14.45 5 14.50 186 16.61
2018-01-15 1457 2043231 793 29548454 14.50 14.60 14.35 14.35 0.10 -0.69% 14.35 54 14.40 97 16.49
2018-01-16 1457 1538902 615 22090941 14.45 14.50 14.30 14.35 0.00 0% 14.35 4 14.40 179 16.49
2018-01-17 1457 1641005 675 23542913 14.40 14.45 14.30 14.35 0.00 0% 14.30 122 14.35 80 16.49
2018-01-18 1457 2718055 938 39162973 14.45 14.65 14.25 14.30 0.05 -0.35% 14.25 92 14.30 19 16.44
2018-01-19 1457 2599156 982 36816884 14.25 14.40 14.05 14.10 0.20 -1.4% 14.05 245 14.10 5 16.21
2018-01-22 1457 1467503 504 20768934 14.20 14.25 14.10 14.10 0.00 0% 14.10 251 14.15 2 16.21
2018-01-23 1457 1896099 651 26593236 14.15 14.15 13.95 14.00 0.10 -0.71% 14.00 23 14.05 186 16.09
2018-01-24 1457 1203626 624 16925314 14.00 14.15 14.00 14.10 0.10 0.71% 14.10 17 14.15 254 16.21
2018-01-25 1457 1469656 460 20737960 14.10 14.20 14.00 14.05 0.05 -0.35% 14.05 6 14.10 113 16.15
2018-01-26 1457 979484 354 13759026 14.05 14.15 14.00 14.05 0.00 0% 14.00 287 14.05 7 16.15
2018-01-29 1457 1692370 605 23596427 14.15 14.15 13.85 13.95 0.10 -0.71% 13.95 56 14.00 79 16.03
2018-01-30 1457 1021201 335 14227470 13.95 14.00 13.85 13.85 0.10 -0.72% 13.85 93 13.90 31 15.92
2018-01-31 1457 1814302 542 24839032 13.80 13.90 13.55 13.70 0.15 -1.08% 13.70 8 13.75 113 15.75
2018-02-01 1457 1521306 542 20727637 13.70 13.75 13.55 13.55 0.15 -1.09% 13.55 232 13.60 6 15.57
2018-02-02 1457 1022600 287 13878948 13.55 13.65 13.50 13.55 0.00 0% 13.55 126 13.60 5 15.57
2018-02-05 1457 1784583 617 23527996 13.20 13.35 13.05 13.30 0.25 -1.85% 13.25 26 13.35 132 15.29
2018-02-06 1457 3740957 1057 46828882 13.00 13.05 12.20 12.40 0.90 -6.77% 12.40 36 12.45 1 14.25
2018-02-07 1457 1569754 587 19895863 12.60 12.80 12.55 12.65 0.25 2.02% 12.60 14 12.65 17 14.54
2018-02-08 1457 3535653 324 44294525 12.65 12.75 12.50 12.60 0.05 -0.4% 12.60 26 12.65 19 14.48
2018-02-09 1457 2733403 937 34175069 12.10 13.00 12.10 12.85 0.25 1.98% 12.85 58 12.90 1 14.77
2018-02-12 1457 4840544 1555 64867203 13.00 13.75 13.00 13.65 0.80 6.23% 13.60 44 13.65 53 15.69
2018-02-21 1457 4176095 1159 58402157 14.15 14.20 13.80 13.90 0.25 1.83% 13.90 8 13.95 101 15.98
2018-02-22 1457 1049769 391 14587238 13.95 13.95 13.80 13.95 0.05 0.36% 13.90 64 13.95 48 16.03
2018-02-23 1457 3215753 731 45223292 14.00 14.15 13.95 14.10 0.15 1.08% 14.05 19 14.10 103 16.21
2018-02-26 1457 1891006 568 26813777 14.15 14.35 14.05 14.05 0.05 -0.35% 14.05 4 14.10 43 16.15
2018-02-27 1457 1413137 495 19653731 14.10 14.10 13.85 13.85 0.20 -1.42% 13.85 55 13.90 3 15.92
2018-03-01 1457 1874599 585 26134047 13.75 14.05 13.75 14.00 0.15 1.08% 13.95 4 14.00 82 16.09
2018-03-02 1457 974274 345 13541839 14.00 14.00 13.85 13.85 0.15 -1.07% 13.80 200 13.85 90 15.92
2018-03-05 1457 1411760 569 19735708 14.05 14.15 13.85 13.90 0.05 0.36% 13.90 16 13.95 21 15.98
2018-03-06 1457 2109874 631 29784442 14.05 14.25 14.00 14.00 0.10 0.72% 14.00 70 14.05 2 16.09
2018-03-07 1457 1225700 379 17067320 13.95 14.05 13.85 13.85 0.15 -1.07% 13.85 69 13.90 3 15.92
2018-03-08 1457 996336 334 13981062 13.95 14.10 13.95 14.00 0.15 1.08% 14.00 104 14.05 30 16.09
2018-03-09 1457 1481646 362 20633433 13.90 14.00 13.85 13.90 0.10 -0.71% 13.90 84 13.95 35 15.98
2018-03-12 1457 1283590 486 17794454 13.95 14.00 13.80 13.80 0.10 -0.72% 13.80 139 13.90 35 15.86
2018-03-13 1457 713511 330 9894428 13.85 13.95 13.80 13.90 0.10 0.72% 13.90 14 13.95 108 15.98
2018-03-14 1457 1918821 594 26861568 13.90 14.10 13.85 14.05 0.15 1.08% 14.00 327 14.05 13 16.15
2018-03-15 1457 521974 242 7312051 14.10 14.10 13.95 13.95 0.10 -0.71% 13.95 26 14.00 4 16.03
2018-03-20 1457 756306 386 10535693 14.00 14.00 13.90 13.90 0.15 -0.36% 13.90 71 13.95 31 15.98
2018-03-21 1457 1144512 414 16115318 14.00 14.15 13.95 14.10 0.20 1.44% 14.10 2 14.15 34 16.21
2018-03-22 1457 1631435 527 22817412 14.10 14.20 13.90 13.90 0.20 -1.42% 13.90 332 13.95 11 15.98
2018-03-23 1457 2128800 772 28984013 13.45 14.00 13.40 13.75 0.15 -1.08% 13.70 3 13.75 66 15.80
2018-03-26 1457 873113 367 12014865 13.75 13.85 13.70 13.80 0.05 0.36% 13.70 72 13.80 61 15.86
2018-03-27 1457 1857005 718 25542200 13.95 13.95 13.65 13.65 0.15 -1.09% 13.65 216 13.70 1 15.69
2018-03-28 1457 1028735 381 13968076 13.65 13.75 13.50 13.55 0.10 -0.73% 13.55 1 13.60 27 5.27
2018-03-29 1457 1746612 598 24192177 13.75 13.95 13.75 13.85 0.30 2.21% 13.85 6 13.90 90 5.39
2018-03-30 1457 1586583 499 22189486 13.95 14.15 13.90 13.95 0.10 0.72% 13.95 7 14.00 94 5.43
2018-03-31 1457 9000756 2328 129535633 14.05 14.50 13.95 14.45 0.50 3.58% 14.40 47 14.45 167 5.62
2018-04-02 1457 9035238 2911 132563673 14.70 14.85 14.50 14.80 0.35 2.42% 14.75 93 14.80 278 5.76
2018-04-03 1457 9450208 2805 139737020 14.60 14.95 14.55 14.65 0.15 -1.01% 14.65 10 14.70 256 5.70
2018-04-09 1457 23649485 7112 361548875 14.75 15.90 14.75 15.05 0.40 2.73% 15.05 195 15.10 27 5.86
2018-04-10 1457 7121957 2536 104392172 14.95 14.95 14.45 14.50 0.55 -3.65% 14.45 181 14.50 59 5.64
2018-04-11 1457 3697900 1107 53225666 14.45 14.55 14.30 14.30 0.20 -1.38% 14.30 207 14.35 1 5.56
2018-04-12 1457 1964400 687 27989955 14.35 14.45 14.15 14.20 0.10 -0.7% 14.20 41 14.25 2 5.53
2018-04-13 1457 2133129 662 30444982 14.20 14.40 14.20 14.25 0.05 0.35% 14.20 71 14.25 13 5.54
2018-04-16 1457 2442209 773 35049032 14.30 14.50 14.25 14.40 0.15 1.05% 14.40 58 14.45 8 5.60
2018-04-17 1457 2966375 1082 41886074 14.40 14.50 13.90 13.95 0.45 -3.13% 13.95 48 14.00 4 5.43
2018-04-18 1457 1099005 519 15486961 14.05 14.15 14.00 14.15 0.20 1.43% 14.10 18 14.15 30 5.51
2018-04-19 1457 1264245 412 17914952 14.20 14.25 14.10 14.10 0.05 -0.35% 14.10 132 14.15 32 5.49
2018-04-20 1457 1083201 405 15184598 14.10 14.15 14.00 14.00 0.10 -0.71% 14.00 25 14.05 24 5.45
2018-04-23 1457 996735 334 13987690 14.00 14.10 14.00 14.00 0.00 0% 14.00 65 14.10 127 5.45
2018-04-24 1457 1794435 661 24746730 14.00 14.10 13.65 13.70 0.30 -2.14% 13.65 146 13.70 1 5.33
2018-04-25 1457 1028261 371 14033249 13.55 13.75 13.55 13.75 0.05 0.36% 13.70 272 13.75 16 5.35
2018-04-26 1457 1154700 389 15888953 13.85 13.90 13.60 13.60 0.15 -1.09% 13.60 158 13.65 38 5.29
2018-04-27 1457 1076113 483 14568086 13.65 13.70 13.45 13.60 0.00 0% 13.55 6 13.60 42 5.29
2018-04-30 1457 4132004 1103 57819856 13.60 14.35 13.60 14.05 0.45 3.31% 14.05 72 14.10 139 5.47
2018-05-02 1457 988560 377 13942790 14.05 14.25 14.00 14.05 0.00 0% 14.05 3 14.10 58 5.47
2018-05-03 1457 883923 325 12421022 14.10 14.15 14.00 14.10 0.05 0.36% 14.05 1 14.10 46 5.49
2018-05-04 1457 942359 355 13133271 14.05 14.10 13.85 13.90 0.20 -1.42% 13.90 70 13.95 4 5.41
2018-05-07 1457 756387 324 10640468 14.10 14.15 13.95 14.05 0.15 1.08% 14.05 13 14.10 29 5.47
2018-05-08 1457 891723 375 12637175 14.10 14.30 14.10 14.20 0.15 1.07% 14.15 10 14.20 22 5.53
2018-05-09 1457 515024 223 7277036 14.25 14.25 14.05 14.10 0.10 -0.7% 14.10 1 14.15 28 5.49
2018-05-10 1457 870260 310 12214690 14.10 14.20 13.95 14.00 0.10 -0.71% 14.00 40 14.05 5 5.45
2018-05-11 1457 1216494 452 16955435 14.05 14.10 13.80 13.85 0.15 -1.07% 13.85 69 13.90 9 5.39
2018-05-14 1457 1151920 409 15950544 13.85 14.00 13.75 13.80 0.05 -0.36% 13.80 27 13.85 1 3.38
2018-05-15 1457 7128687 2373 102933484 14.20 14.60 14.15 14.45 0.65 4.71% 14.40 155 14.45 1 3.54
2018-05-16 1457 29641495 8252 452138573 14.60 15.80 14.60 15.20 0.75 5.19% 15.20 506 15.25 91 3.73
2018-05-17 1457 7070633 2229 105020912 15.05 15.10 14.70 14.90 0.30 -1.97% 14.85 1 14.90 104 3.65
2018-05-18 1457 5244450 1592 78653208 14.85 15.25 14.75 14.80 0.10 -0.67% 14.80 12 14.85 110 3.63
2018-05-21 1457 3139903 949 46793709 14.90 15.05 14.75 14.90 0.10 0.68% 14.85 24 14.90 11 3.65
2018-05-22 1457 2536292 892 37410559 14.95 15.00 14.60 14.60 0.30 -2.01% 14.60 262 14.65 11 3.58
2018-05-23 1457 2165729 566 31647689 14.65 14.75 14.55 14.65 0.05 0.34% 14.60 21 14.65 5 3.59
2018-05-24 1457 1572959 601 23169892 14.75 14.80 14.65 14.75 0.10 0.68% 14.70 95 14.75 33 3.62
2018-05-25 1457 1543642 559 22605737 14.80 14.80 14.55 14.55 0.20 -1.36% 14.55 113 14.60 3 3.57
2018-05-28 1457 1440626 492 20976175 14.65 14.70 14.50 14.50 0.05 -0.34% 14.50 263 14.55 13 3.55
2018-05-29 1457 983334 397 14326055 14.60 14.65 14.50 14.60 0.10 0.69% 14.55 24 14.60 4 3.58
2018-05-30 1457 1263181 497 18307672 14.65 14.65 14.45 14.50 0.10 -0.68% 14.50 9 14.55 38 3.55
2018-05-31 1457 1899888 614 27903051 14.60 14.75 14.55 14.70 0.20 1.38% 14.70 29 14.75 252 3.60
2018-06-01 1457 4253225 1409 63508236 14.70 15.10 14.70 14.85 0.15 1.02% 14.85 180 14.90 6 3.64
2018-06-04 1457 4023283 1276 60573109 15.05 15.20 14.90 14.95 0.10 0.67% 14.95 65 15.00 12 3.66
2018-06-05 1457 2052264 750 30435238 15.05 15.05 14.75 14.75 0.20 -1.34% 14.75 75 14.80 49 3.62
2018-06-06 1457 1347300 485 19937418 14.75 14.90 14.75 14.80 0.05 0.34% 14.80 17 14.85 71 3.63
2018-06-08 1457 1327216 622 19550500 14.75 14.85 14.65 14.70 0.05 -0.68% 14.65 82 14.70 6 3.60
2018-06-11 1457 1719510 639 25242693 14.90 14.90 14.55 14.60 0.10 -0.68% 14.55 111 14.65 23 3.58
2018-06-12 1457 2371399 766 34380508 14.55 14.60 14.40 14.45 0.15 -1.03% 14.45 186 14.50 7 3.54
2018-06-13 1457 1357288 485 19637094 14.50 14.60 14.40 14.45 0.00 0% 14.40 164 14.45 9 3.54
2018-06-14 1457 3518617 1131 51557495 14.40 14.85 14.35 14.85 0.40 2.77% 14.80 15 14.85 113 3.64
2018-06-15 1457 7157757 1858 105945399 14.90 15.00 14.60 14.80 0.05 -0.34% 14.75 46 14.80 71 3.63
2018-06-19 1457 1804872 683 26243643 14.65 14.70 14.45 14.50 0.30 -2.03% 14.50 11 14.55 47 3.55
2018-06-20 1457 1431700 518 20668733 14.45 14.60 14.30 14.55 0.05 0.34% 14.55 36 14.60 22 3.57
2018-06-21 1457 749481 296 10955245 14.60 14.70 14.50 14.60 0.05 0.34% 14.60 197 14.65 58 3.58
2018-06-22 1457 873112 273 12678114 14.60 14.60 14.45 14.50 0.10 -0.68% 14.50 179 14.55 21 3.55
2018-06-25 1457 2648880 929 39183325 14.50 14.90 14.50 14.80 0.30 2.07% 14.75 87 14.80 63 3.63
2018-06-26 1457 1352600 438 19841637 14.65 14.75 14.60 14.65 0.15 -1.01% 14.65 36 14.70 1 3.59
2018-06-27 1457 740233 289 10892949 14.85 14.85 14.65 14.70 0.05 0.34% 14.65 48 14.70 52 3.60
2018-06-28 1457 790678 440 11558761 14.65 14.75 14.55 14.55 0.15 -1.02% 14.55 103 14.60 9 3.57
2018-06-29 1457 2536578 841 37420191 14.60 14.85 14.55 14.75 0.20 1.37% 14.70 96 14.75 9 3.62
2018-07-02 1457 5183162 1755 77773942 14.90 15.15 14.85 14.85 0.10 0.68% 14.85 54 14.90 123 3.64
2018-07-03 1457 2261298 760 33530894 14.95 15.00 14.70 14.75 0.10 -0.67% 14.75 6 14.80 123 3.62
2018-07-04 1457 4098672 919 60923668 14.85 14.95 14.70 14.90 0.15 1.02% 14.85 135 14.90 210 3.65
2018-07-05 1457 2332783 749 33021746 14.25 14.30 14.05 14.05 0.00 -5.7% 14.05 19 14.10 51 3.44
2018-07-06 1457 3016791 866 41407543 14.10 14.10 13.50 13.65 0.40 -2.85% 13.65 16 13.70 102 3.35
2018-07-09 1457 698189 318 9574814 13.65 13.85 13.60 13.85 0.20 1.47% 13.80 17 13.85 62 3.39
2018-07-10 1457 1122215 421 15314509 13.90 13.90 13.55 13.55 0.30 -2.17% 13.55 196 13.60 66 3.32
2018-07-11 1457 1174653 439 15761025 13.50 13.50 13.35 13.45 0.10 -0.74% 13.40 126 13.45 34 3.30
2018-07-12 1457 490874 199 6645090 13.45 13.60 13.45 13.55 0.10 0.74% 13.55 35 13.60 15 3.32
2018-07-13 1457 500119 228 6825671 13.65 13.70 13.60 13.65 0.10 0.74% 13.65 17 13.70 20 3.35
2018-07-16 1457 1082879 373 14880590 13.75 13.90 13.65 13.70 0.05 0.37% 13.70 7 13.75 9 3.36
2018-07-17 1457 817376 311 11283167 13.80 13.90 13.70 13.75 0.05 0.36% 13.75 53 13.80 27 3.37
2018-07-18 1457 600104 278 8246767 13.90 13.90 13.65 13.70 0.05 -0.36% 13.70 48 13.75 2 3.36
2018-07-19 1457 757855 231 10402118 13.65 13.85 13.65 13.70 0.00 0% 13.70 49 13.75 24 3.36
2018-07-20 1457 949501 260 12996535 13.70 13.75 13.60 13.65 0.05 -0.36% 13.60 62 13.65 62 3.35
2018-07-23 1457 661988 270 8996582 13.75 13.75 13.50 13.55 0.10 -0.73% 13.55 34 13.60 65 3.32
2018-07-24 1457 687593 171 9317480 13.65 13.65 13.50 13.60 0.05 0.37% 13.55 111 13.60 67 3.33
2018-07-25 1457 447378 139 6102504 13.60 13.70 13.60 13.65 0.05 0.37% 13.65 22 13.70 55 3.35
2018-07-26 1457 881300 283 12168287 13.75 13.85 13.75 13.80 0.15 1.1% 13.80 2 13.85 147 3.38
2018-07-27 1457 725164 298 10038670 13.85 13.95 13.75 13.80 0.00 0% 13.75 73 13.80 4 3.38
2018-07-30 1457 466447 193 6398898 13.85 13.85 13.65 13.70 0.10 -0.72% 13.70 3 13.75 33 3.36
2018-07-31 1457 436343 161 6016997 13.75 13.85 13.75 13.75 0.05 0.36% 13.70 73 13.75 5 3.37
2018-08-01 1457 1460493 510 20427773 13.85 14.20 13.85 13.95 0.20 1.45% 13.90 175 13.95 50 3.42
2018-08-02 1457 726596 277 10051044 13.95 13.95 13.75 13.80 0.15 -1.08% 13.75 205 13.80 48 3.38
2018-08-03 1457 395867 173 5464225 13.85 13.85 13.80 13.80 0.00 0% 13.80 8 13.85 58 3.38
2018-08-06 1457 839280 257 11638761 13.80 13.95 13.80 13.85 0.05 0.36% 13.80 42 13.85 3 3.39
2018-08-07 1457 718200 240 9908910 13.85 13.95 13.70 13.80 0.05 -0.36% 13.80 28 13.85 23 3.38
2018-08-08 1457 865934 306 12064980 13.85 14.10 13.80 13.95 0.15 1.09% 13.90 19 13.95 48 3.42
2018-08-09 1457 1214371 411 17003122 14.00 14.05 13.95 13.95 0.00 0% 13.95 116 14.00 79 3.42
2018-08-10 1457 1666276 555 23500264 14.00 14.25 14.00 14.05 0.10 0.72% 14.05 15 14.10 8 3.44
2018-08-13 1457 1600685 527 22279899 14.15 14.20 13.75 13.85 0.20 -1.42% 13.80 64 13.85 14 3.25
2018-08-14 1457 1485202 515 20400621 13.70 13.90 13.70 13.70 0.15 -1.08% 13.70 106 13.75 21 3.22
2018-08-15 1457 1896006 743 25636180 13.80 13.80 13.40 13.45 0.25 -1.82% 13.45 24 13.50 24 3.16
2018-08-16 1457 1443207 554 19182701 13.40 13.40 13.20 13.30 0.15 -1.12% 13.25 66 13.30 2 3.12
2018-08-17 1457 1026193 445 13797172 13.40 13.65 13.30 13.35 0.05 0.38% 13.35 81 13.40 1 3.13
2018-08-20 1457 983320 391 13296335 13.40 13.65 13.40 13.50 0.15 1.12% 13.45 101 13.50 7 3.17
2018-08-21 1457 1338821 573 18344842 13.60 13.80 13.50 13.70 0.20 1.48% 13.65 55 13.70 13 3.22
2018-08-22 1457 2500195 794 34767305 13.75 14.05 13.70 14.00 0.30 2.19% 14.00 3 14.05 126 3.29
2018-08-23 1457 1003433 359 13946216 14.00 14.05 13.80 14.00 0.00 0% 13.95 47 14.00 133 3.29
2018-08-24 1457 772207 269 10722952 14.05 14.05 13.80 13.80 0.20 -1.43% 13.80 193 13.85 10 3.24
2018-08-27 1457 577792 169 7996729 13.90 13.90 13.75 13.90 0.10 0.72% 13.85 8 13.90 79 3.26
2018-08-28 1457 1230279 364 16904272 13.90 13.90 13.65 13.75 0.15 -1.08% 13.70 14 13.75 109 3.23
2018-08-29 1457 957799 342 13092914 13.80 13.80 13.60 13.65 0.10 -0.73% 13.65 76 13.70 2 3.20
2018-08-30 1457 964609 382 13317191 13.75 13.90 13.75 13.75 0.10 0.73% 13.75 84 13.80 74 3.23
2018-08-31 1457 451750 167 6236598 13.80 13.85 13.75 13.85 0.10 0.73% 13.80 29 13.85 112 3.25
2018-09-03 1457 1401330 456 19226901 13.85 13.90 13.60 13.60 0.25 -1.81% 13.60 18 13.65 19 3.19
2018-09-04 1457 564720 193 7688639 13.70 13.70 13.55 13.65 0.05 0.37% 13.60 45 13.65 1 3.20
2018-09-05 1457 365153 136 4972937 13.65 13.70 13.55 13.60 0.05 -0.37% 13.60 40 13.65 29 3.19
2018-09-06 1457 1103000 356 14883700 13.65 13.65 13.45 13.45 0.15 -1.1% 13.45 114 13.50 7 3.16
2018-09-07 1457 1587832 516 21174305 13.45 13.55 13.20 13.30 0.15 -1.12% 13.30 48 13.35 57 3.12
2018-09-10 1457 1310891 438 17267720 13.30 13.40 13.00 13.00 0.30 -2.26% 13.00 106 13.05 2 3.05
2018-09-11 1457 799391 310 10562078 13.00 13.35 13.00 13.35 0.35 2.69% 13.30 33 13.35 3 3.13
2018-09-12 1457 451048 215 5992484 13.30 13.35 13.20 13.25 0.10 -0.75% 13.25 23 13.30 13 3.11
2018-09-13 1457 452710 237 6061025 13.25 13.45 13.25 13.45 0.20 1.51% 13.40 43 13.45 23 3.16
2018-09-14 1457 797305 305 10680635 13.45 13.50 13.30 13.40 0.05 -0.37% 13.40 7 13.45 23 3.15
2018-09-17 1457 716618 176 9538878 13.45 13.45 13.25 13.30 0.10 -0.75% 13.30 45 13.35 23 3.12
2018-09-18 1457 2163526 599 29238146 13.30 13.65 13.30 13.40 0.10 0.75% 13.40 103 13.45 1 3.15
2018-09-19 1457 2194174 611 30060363 13.45 13.85 13.45 13.65 0.25 1.87% 13.65 84 13.70 30 3.20
2018-09-20 1457 1809900 305 24672600 13.65 13.75 13.50 13.55 0.10 -0.73% 13.55 15 13.60 40 3.18
2018-09-21 1457 1370403 260 18651259 13.55 13.65 13.55 13.60 0.05 0.37% 13.60 212 13.65 3 3.19
2018-09-25 1457 1405894 514 19395017 13.60 13.90 13.60 13.85 0.25 1.84% 13.80 37 13.85 5 3.25
2018-09-26 1457 508900 175 7013217 13.85 13.85 13.70 13.85 0.00 0% 13.75 145 13.85 70 3.25
2018-09-27 1457 4157501 1356 58649164 13.95 14.30 13.95 14.05 0.20 1.44% 14.00 238 14.10 183 3.30
2018-09-28 1457 2113295 801 29686711 14.20 14.20 13.85 13.95 0.10 -0.71% 13.95 152 14.00 63 3.27
2018-10-01 1457 1043279 318 14447934 13.95 13.95 13.80 13.80 0.15 -1.08% 13.80 77 13.85 32 3.24
2018-10-02 1457 931924 390 12854901 13.85 13.90 13.75 13.75 0.05 -0.36% 13.75 82 13.80 43 3.23
2018-10-03 1457 978400 296 13434410 13.75 13.85 13.65 13.65 0.10 -0.73% 13.65 25 13.70 34 3.20
2018-10-04 1457 363407 183 4953932 13.65 13.70 13.60 13.65 0.00 0% 13.65 8 13.70 79 3.20
2018-10-05 1457 1168686 432 15688741 13.65 13.65 13.30 13.40 0.25 -1.83% 13.35 144 13.40 58 3.15
2018-10-08 1457 395114 152 5294882 13.25 13.50 13.25 13.45 0.05 0.37% 13.40 17 13.45 3 3.16
2018-10-09 1457 549686 202 7411624 13.45 13.55 13.45 13.50 0.05 0.37% 13.50 33 13.55 42 3.17
2018-10-11 1457 2175705 787 27467468 13.00 13.00 12.30 12.40 1.10 -8.15% 12.40 19 12.45 56 2.91
2018-10-12 1457 951102 377 11927946 12.15 12.75 12.15 12.75 0.35 2.82% 12.75 13 12.80 38 2.99
2018-10-15 1457 400814 156 5090795 12.75 12.80 12.60 12.65 0.10 -0.78% 12.60 60 12.65 15 2.97
2018-10-16 1457 341891 186 4339125 12.75 12.80 12.60 12.65 0.00 0% 12.65 22 12.70 35 2.97
2018-10-17 1457 1772680 778 22995085 12.90 13.25 12.65 12.65 0.00 0% 12.65 100 12.70 3 2.97
2018-10-18 1457 401256 176 5103037 12.70 12.80 12.65 12.65 0.00 0% 12.65 65 12.70 15 2.97
2018-10-19 1457 543409 238 6814523 12.55 12.65 12.40 12.60 0.05 -0.4% 12.60 13 12.65 1 2.96
2018-10-22 1457 321935 172 4055787 12.50 12.70 12.45 12.60 0.00 0% 12.60 4 12.65 10 2.96
2018-10-23 1457 515364 198 6420612 12.55 12.60 12.40 12.40 0.20 -1.59% 12.40 62 12.45 7 2.91
2018-10-24 1457 522300 211 6439970 12.50 12.55 12.15 12.30 0.10 -0.81% 12.30 17 12.40 5 2.89
2018-10-25 1457 1243735 427 14793805 11.90 12.10 11.80 11.85 0.45 -3.66% 11.85 15 11.90 22 2.78
2018-10-26 1457 1046477 371 12659174 12.00 12.20 12.00 12.10 0.25 2.11% 12.05 4 12.10 3 2.84
2018-10-29 1457 417600 191 5039960 12.10 12.15 11.95 12.10 0.00 0% 12.00 47 12.10 9 2.84
2018-10-30 1457 325706 170 3943292 12.10 12.20 12.05 12.10 0.00 0% 12.10 10 12.15 8 2.84
2018-10-31 1457 284876 145 3489036 12.20 12.35 12.15 12.25 0.15 1.24% 12.20 24 12.25 10 2.88
2018-11-01 1457 400755 198 4922348 12.30 12.35 12.25 12.30 0.05 0.41% 12.30 7 12.35 16 2.89
2018-11-02 1457 544478 194 6688080 12.35 12.35 12.20 12.20 0.10 -0.81% 12.20 45 12.30 36 2.86
2018-11-05 1457 255024 141 3103292 12.20 12.30 12.10 12.15 0.05 -0.41% 12.15 12 12.20 1 2.85
2018-11-06 1457 177229 112 2162970 12.15 12.30 12.15 12.15 0.00 0% 12.15 26 12.25 34 2.85
2018-11-07 1457 250900 131 3069979 12.25 12.30 12.20 12.30 0.15 1.23% 12.25 11 12.30 89 2.89
2018-11-08 1457 470327 188 5812869 12.30 12.40 12.30 12.35 0.05 0.41% 12.30 37 12.40 38 2.90
2018-11-09 1457 749600 228 9287039 12.40 12.50 12.25 12.40 0.05 0.4% 12.35 25 12.45 132 2.91
2018-11-12 1457 477500 207 5862349 12.30 12.35 12.20 12.30 0.10 -0.81% 12.30 4 12.35 19 2.89
2018-11-13 1457 322025 194 3919803 12.15 12.30 12.00 12.30 0.00 0% 12.25 3 12.30 10 2.89
2018-11-14 1457 615244 306 7612976 12.35 12.60 12.20 12.30 0.00 0% 12.30 22 12.35 8 3.32
2018-11-16 1457 429150 158 5272251 12.30 12.35 12.25 12.35 0.10 0.41% 12.30 10 12.35 15 3.34
2018-11-19 1457 388449 154 4827916 12.30 12.50 12.30 12.45 0.10 0.81% 12.40 16 12.45 33 3.36
2018-11-20 1457 250277 108 3094769 12.40 12.40 12.30 12.35 0.10 -0.8% 12.30 169 12.35 3 3.34
2018-11-21 1457 438445 171 5387922 12.30 12.40 12.20 12.30 0.05 -0.4% 12.30 7 12.35 4 3.32
2018-11-22 1457 363479 132 4466393 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 4 12.30 38 3.31
2018-11-23 1457 300322 152 3669626 12.25 12.25 12.20 12.20 0.05 -0.41% 12.20 4 12.25 30 3.30
2018-11-26 1457 213943 120 2631897 12.25 12.35 12.25 12.30 0.10 0.82% 12.25 35 12.30 26 3.32
2018-11-27 1457 264500 126 3241199 12.30 12.30 12.20 12.25 0.05 -0.41% 12.25 31 12.30 17 3.31
2018-11-28 1457 466062 182 5741960 12.30 12.40 12.30 12.30 0.05 0.41% 12.30 18 12.35 21 3.32
2018-11-29 1457 718520 226 8880245 12.40 12.45 12.30 12.30 0.00 0% 12.30 16 12.35 9 3.32
2018-11-30 1457 753968 312 9444149 12.60 12.60 12.45 12.50 0.20 1.63% 12.45 86 12.50 5 3.38
2018-12-03 1457 1631256 600 20891061 12.90 12.95 12.70 12.80 0.30 2.4% 12.75 26 12.80 42 3.46
2018-12-04 1457 821396 393 10461857 12.80 12.85 12.60 12.65 0.15 -1.17% 12.65 7 12.70 12 3.42
2018-12-05 1457 624650 217 7868704 12.45 12.70 12.45 12.60 0.05 -0.4% 12.60 34 12.65 11 3.41
2018-12-06 1457 850000 350 10601650 12.60 12.60 12.30 12.35 0.25 -1.98% 12.35 19 12.40 4 3.34
2018-12-07 1457 449800 202 5619220 12.45 12.55 12.45 12.50 0.15 1.21% 12.50 10 12.55 23 3.38
2018-12-10 1457 626383 284 7871736 12.50 12.65 12.40 12.60 0.10 0.8% 12.60 79 12.65 45 3.41
2018-12-11 1457 379470 159 4787695 12.60 12.70 12.50 12.65 0.05 0.4% 12.60 27 12.65 24 3.42
2018-12-12 1457 567878 282 7178112 12.65 12.70 12.55 12.60 0.05 -0.4% 12.60 10 12.65 22 3.41
2018-12-13 1457 1224323 393 15554801 12.60 12.85 12.50 12.80 0.20 1.59% 12.75 12 12.80 58 3.46
2018-12-14 1457 4469322 1184 57871102 12.85 13.05 12.85 13.00 0.20 1.56% 12.95 46 13.00 331 3.51
2018-12-17 1457 1095400 415 14091748 12.95 13.00 12.75 12.85 0.15 -1.15% 12.80 31 12.85 32 3.47
2018-12-18 1457 593103 279 7490049 12.80 12.80 12.55 12.55 0.30 -2.33% 12.55 52 12.60 5 3.39
2018-12-19 1457 629200 228 7971657 12.75 12.85 12.50 12.65 0.10 0.8% 12.65 22 12.70 47 3.42
2018-12-20 1457 450642 190 5703953 12.65 12.75 12.55 12.60 0.05 -0.4% 12.60 24 12.70 36 3.41
2018-12-21 1457 461471 163 5864504 12.65 12.75 12.55 12.75 0.15 1.19% 12.70 104 12.75 49 3.45
2018-12-22 1457 160500 83 2043123 12.60 12.80 12.60 12.75 0.00 0% 12.70 3 12.75 1 3.45
2018-12-24 1457 218074 74 2779889 12.75 12.75 12.70 12.75 0.00 0% 12.75 10 12.80 45 3.45
2018-12-25 1457 477652 163 6035882 12.60 12.75 12.55 12.65 0.10 -0.78% 12.65 25 12.70 10 3.42
2018-12-26 1457 362110 152 4627546 12.65 12.95 12.60 12.70 0.05 0.4% 12.70 65 12.75 6 3.43
2018-12-27 1457 408720 132 5214294 12.90 12.90 12.70 12.70 0.00 0% 12.70 10 12.75 8 3.43
2018-12-28 1457 509113 171 6513845 12.80 12.85 12.70 12.85 0.15 1.18% 12.80 19 12.85 82 3.47