瑞利(1512)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　12.20
0
0%		12.00
-0.2
-1.64%		11.90
-0.1
-0.83%		11.90
0
0%		 　11.55
-0.35
-2.94%		11.70
0.15
1.3%		11.60
-0.1
-0.85%		11.75
0.15
1.29%		11.60
-0.15
-1.28%		 　11.80
0.2
1.72%		11.80
0
0%		11.70
-0.1
-0.85%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		 　11.35
-0.2
-1.73%		11.15
-0.2
-1.76%		11.05
-0.1
-0.9%		10.90
-0.15
-1.36%		11.05
0.15
1.38%		 　11.05
0
0%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.5
2 月11.05
0
0%		11.00
-0.05
-0.45%		 　10.75
-0.25
-2.27%		10.20
-0.55
-5.12%		10.50
0.3
2.94%		11.00
0.5
4.76%		10.80
-0.2
-1.82%		 　11.20
0.4
3.7%		 　　　　　　　11.80
0.6
5.36%		12.15
0.35
2.97%		12.80
0.65
5.35%		 　12.60
-0.2
-1.56%		12.80
0.2
1.59%		 11.64
3 月12.35
-0.45
-3.52%		12.45
0.1
0.81%		 　12.55
0.1
0.8%		12.75
0.2
1.59%		12.75
0
0%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		 　12.65
-0.05
-0.39%		12.80
0.15
1.19%		12.80
0
0%		12.85
0.05
0.39%		 　　　12.55
-0.3
-2.33%		12.60
0.05
0.4%		12.45
-0.15
-1.19%		12.25
-0.2
-1.61%		 　12.65
0.4
3.27%		12.80
0.15
1.19%		12.50
-0.3
-2.34%		12.60
0.1
0.8%		12.45
-0.15
-1.19%		12.30
-0.15
-1.2%		12.6
4 月 12.15
-0.15
-1.22%		12.20
0.05
0.41%		 　　　　11.40
-0.8
-6.56%		11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.75
0.3
2.62%		11.85
0.1
0.85%		 　11.70
-0.15
-1.27%		11.50
-0.2
-1.71%		11.25
-0.25
-2.17%		11.30
0.05
0.44%		11.15
-0.15
-1.33%		 　11.15
0
0%		10.90
-0.25
-2.24%		10.90
0
0%		10.75
-0.15
-1.38%		10.55
-0.2
-1.86%		 　10.55
0
0%		 11.3
5 月　10.40
-0.15
-1.42%		10.20
-0.2
-1.92%		10.00
-0.2
-1.96%		 　9.90
-0.1
-1%		9.30
-0.6
-6.06%		10.20
0.9
9.68%		11.20
1
9.8%		11.00
-0.2
-1.79%		 　11.00
0
0%		11.30
0.3
2.73%		11.40
0.1
0.88%		10.95
-0.45
-3.95%		10.90
-0.05
-0.46%		 　10.65
-0.25
-2.29%		10.85
0.2
1.88%		10.95
0.1
0.92%		10.40
-0.55
-5.02%		10.60
0.2
1.92%		 　10.65
0.05
0.47%		10.40
-0.25
-2.35%		10.35
-0.05
-0.48%		10.80
0.45
4.35%		10.6
6 月10.65
-0.15
-1.39%		 　10.50
-0.15
-1.41%		10.20
-0.3
-2.86%		10.55
0.35
3.43%		 10.50
-0.05
-0.47%		 　10.75
0.25
2.38%		10.75
0
0%		10.95
0.2
1.86%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		 　　10.80
-0.15
-1.37%		10.95
0.15
1.39%		10.65
-0.3
-2.74%		10.50
-0.15
-1.41%		 　10.65
0.15
1.43%		10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.50
-0.2
-1.87%		10.65
0.15
1.43%		 10.65
7 月　10.45
-0.2
-1.88%		10.40
-0.05
-0.48%		10.40
0
0%		10.30
-0.1
-0.96%		10.25
-0.05
-0.49%		 　10.35
0.1
0.98%		10.40
0.05
0.48%		10.40
0
0%		10.40
0
0%		10.70
0.3
2.88%		 　10.80
0.1
0.93%		10.90
0.1
0.93%		11.00
0.1
0.92%		10.95
-0.05
-0.45%		10.70
-0.25
-2.28%		 　10.50
-0.2
-1.87%		10.55
0.05
0.48%		10.50
-0.05
-0.47%		10.50
0
0%		10.45
-0.05
-0.48%		 　10.40
-0.05
-0.48%		10.60
0.2
1.92%		10.54
8 月10.35
-0.25
-2.36%		10.20
-0.15
-1.45%		10.25
0.05
0.49%		 　10.25
0
0%		10.40
0.15
1.46%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.25
-0.15
-1.44%		 　10.00
-0.25
-2.44%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.05
0
0%		 　10.15
0.1
1%		10.25
0.1
0.99%		10.25
0
0%		10.25
0
0%		10.00
-0.25
-2.44%		 　10.15
0.15
1.5%		10.00
-0.15
-1.48%		9.95
-0.05
-0.5%		10.10
0.15
1.51%		10.20
0.1
0.99%		10.17
9 月 　10.05
-0.15
-1.47%		10.15
0.1
1%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.00
-0.15
-1.48%		 　9.80
-0.2
-2%		10.05
0.25
2.55%		10.00
-0.05
-0.5%		9.95
-0.05
-0.5%		10.00
0.05
0.5%		 　9.95
-0.05
-0.5%		9.99
0.04
0.4%		9.99
0
0%		9.95
-0.04
-0.4%		9.82
-0.13
-1.31%		 　　9.82
0
0%		9.90
0.08
0.81%		9.80
-0.1
-1.01%		9.81
0.01
0.1%		 9.96
10 月9.95
0.14
1.43%		9.76
-0.19
-1.91%		10.00
0.24
2.46%		9.96
-0.04
-0.4%		9.85
-0.11
-1.1%		 　9.75
-0.1
-1.02%		9.60
-0.15
-1.54%		 9.00
-0.6
-6.25%		9.19
0.19
2.11%		 　9.30
0.11
1.2%		9.30
0
0%		9.23
-0.07
-0.75%		9.00
-0.23
-2.49%		9.20
0.2
2.22%		 　9.10
-0.1
-1.09%		8.92
-0.18
-1.98%		9.20
0.28
3.14%		9.00
-0.2
-2.17%		8.80
-0.2
-2.22%		 　8.64
-0.16
-1.82%		8.64
0
0%		8.90
0.26
3.01%		9.26
11 月8.91
0.01
0.11%		9.20
0.29
3.25%		 　9.01
-0.19
-2.07%		8.75
-0.26
-2.89%		8.99
0.24
2.74%		8.85
-0.14
-1.56%		8.82
-0.03
-0.34%		 　8.95
0.13
1.47%		8.61
-0.34
-3.8%		8.60
-0.01
-0.12%		 8.55
-0.05
-0.58%		 　8.55
0
0%		8.68
0.13
1.52%		8.55
-0.13
-1.5%		8.50
-0.05
-0.58%		8.30
-0.2
-2.35%		 　8.60
0.3
3.61%		8.40
-0.2
-2.33%		8.13
-0.27
-3.21%		8.16
0.03
0.37%		8.25
0.09
1.1%		 8.64
12 月　　8.15
-0.1
-1.21%		8.30
0.15
1.84%		8.29
-0.01
-0.12%		8.10
-0.19
-2.29%		8.12
0.02
0.25%		 　8.00
-0.12
-1.48%		8.08
0.08
1%		8.01
-0.07
-0.87%		8.00
-0.01
-0.12%		8.00
0
0%		 　7.98
-0.02
-0.25%		7.56
-0.42
-5.26%		7.15
-0.41
-5.42%		6.44
-0.71
-9.93%		7.08
0.64
9.94%		7.78
0.7
9.89%		 8.55
0.77
9.9%		8.90
0.35
4.09%		8.15
-0.75
-8.43%		8.45
0.3
3.68%		8.42
-0.03
-0.36%		　　　8

說明:最高漲幅:9.94%最低跌幅:-9.93% 最高價:12.85最低價:6.44平均價:10.38,灰色底表示週末,漲111天(22.86)元,跌161天(-30.15)元,平盤33天
10%=6,5%=4,4%=7,3%=13,2%=18,1%=44,0%=52,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=6,-6%=7,-7%=30,-8%=51,-9%=56,

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 1512 421515 105 5169659 12.20 12.35 12.20 12.20 0.20 0% 12.20 48 12.30 11 0.00
2018-01-03 1512 652434 178 7909008 12.30 12.30 12.00 12.00 0.20 -1.64% 12.00 44 12.10 5 0.00
2018-01-04 1512 544008 137 6489996 12.00 12.00 11.85 11.90 0.10 -0.83% 11.85 46 12.05 7 0.00
2018-01-05 1512 231943 83 2767570 12.25 12.25 11.90 11.90 0.00 0% 11.90 13 12.00 48 0.00
2018-01-08 1512 479922 182 5608154 11.80 11.90 11.55 11.55 0.35 -2.94% 11.55 19 11.60 1 0.00
2018-01-09 1512 242115 96 2861653 11.50 12.00 11.50 11.70 0.15 1.3% 11.70 13 11.80 31 0.00
2018-01-10 1512 295802 107 3458419 11.70 11.95 11.55 11.60 0.10 -0.85% 11.60 24 11.75 10 0.00
2018-01-11 1512 231272 83 2687819 11.55 11.85 11.50 11.75 0.15 1.29% 11.60 13 11.75 12 0.00
2018-01-12 1512 152672 70 1776640 11.70 11.75 11.60 11.60 0.15 -1.28% 11.60 33 11.75 2 0.00
2018-01-15 1512 226032 95 2683320 11.60 12.10 11.60 11.80 0.20 1.72% 11.80 24 11.85 2 0.00
2018-01-16 1512 211103 127 2508987 11.75 12.10 11.70 11.80 0.00 0% 11.80 1 11.90 8 0.00
2018-01-17 1512 319004 94 3737494 11.80 11.85 11.55 11.70 0.10 -0.85% 11.70 6 11.75 8 0.00
2018-01-18 1512 317053 92 3707822 11.70 11.80 11.60 11.60 0.10 -0.85% 11.60 37 11.65 3 0.00
2018-01-19 1512 236069 99 2738294 11.60 11.80 11.50 11.55 0.05 -0.43% 11.50 24 11.60 12 0.00
2018-01-22 1512 414009 125 4760349 11.55 11.65 11.30 11.35 0.20 -1.73% 11.35 4 11.40 3 0.00
2018-01-23 1512 724003 174 8059233 11.15 11.30 11.00 11.15 0.20 -1.76% 11.15 9 11.20 28 0.00
2018-01-24 1512 266826 134 2926236 10.90 11.05 10.85 11.05 0.10 -0.9% 11.05 33 11.10 11 0.00
2018-01-25 1512 304339 117 3331807 10.95 11.05 10.80 10.90 0.15 -1.36% 10.90 8 11.00 24 0.00
2018-01-26 1512 145100 51 1594670 10.75 11.15 10.75 11.05 0.15 1.38% 11.05 25 11.20 11 0.00
2018-01-29 1512 219039 81 2420969 11.30 11.30 10.80 11.05 0.00 0% 11.05 19 11.25 2 0.00
2018-01-30 1512 179999 53 1994784 11.10 11.10 11.05 11.10 0.05 0.45% 11.10 5 11.30 9 0.00
2018-01-31 1512 147010 45 1629904 11.10 11.25 11.00 11.05 0.05 -0.45% 11.05 13 11.10 3 0.00
2018-02-01 1512 279535 74 3102254 11.30 11.30 11.05 11.05 0.00 0% 11.05 16 11.10 20 0.00
2018-02-02 1512 112683 50 1244146 11.10 11.15 11.00 11.00 0.05 -0.45% 11.00 10 11.05 5 0.00
2018-02-05 1512 281153 132 3019937 10.70 10.85 10.65 10.75 0.25 -2.27% 10.75 7 10.80 1 0.00
2018-02-06 1512 781113 168 8092934 10.55 10.70 10.05 10.20 0.55 -5.12% 10.20 20 10.25 12 0.00
2018-02-07 1512 158101 58 1674343 10.15 10.70 10.15 10.50 0.30 2.94% 10.50 18 10.65 6 0.00
2018-02-08 1512 413673 113 4424331 10.50 11.25 10.45 11.00 0.50 4.76% 11.00 126 11.05 1 0.00
2018-02-09 1512 438005 107 4804550 10.50 11.25 10.20 10.80 0.20 -1.82% 10.70 9 10.80 15 0.00
2018-02-12 1512 305101 81 3380571 11.10 11.20 10.80 11.20 0.40 3.7% 11.05 10 11.20 4 0.00
2018-02-21 1512 396804 107 4571696 11.30 11.85 11.30 11.80 0.60 5.36% 11.70 4 11.80 15 0.00
2018-02-22 1512 785846 190 9439002 11.90 12.15 11.90 12.15 0.35 2.97% 12.00 16 12.15 2 0.00
2018-02-23 1512 1098211 343 14104014 12.15 13.00 12.15 12.80 0.65 5.35% 12.80 23 12.85 7 0.00
2018-02-26 1512 479000 163 6008550 12.80 12.80 12.25 12.60 0.20 -1.56% 12.50 50 12.60 13 0.00
2018-02-27 1512 683126 188 8710505 12.65 13.00 12.60 12.80 0.20 1.59% 12.75 3 12.80 17 0.00
2018-03-01 1512 420150 123 5240470 12.65 12.65 12.35 12.35 0.45 -3.52% 12.35 34 12.40 10 0.00
2018-03-02 1512 602064 157 7295683 12.35 12.45 12.00 12.45 0.10 0.81% 12.45 4 12.50 2 0.00
2018-03-05 1512 341000 108 4198750 12.25 12.55 11.90 12.55 0.10 0.8% 12.55 22 12.60 13 0.00
2018-03-06 1512 1577000 417 20466900 12.75 13.35 12.55 12.75 0.20 1.59% 12.70 5 12.75 142 0.00
2018-03-07 1512 590138 180 7507617 12.75 12.80 12.55 12.75 0.00 0% 12.70 6 12.75 5 0.00
2018-03-08 1512 304069 102 3871929 12.80 12.90 12.65 12.80 0.05 0.39% 12.70 11 12.80 14 0.00
2018-03-09 1512 465308 158 5933358 12.85 12.90 12.60 12.70 0.10 -0.78% 12.65 7 12.70 7 0.00
2018-03-12 1512 520517 172 6633474 12.70 12.85 12.65 12.65 0.05 -0.39% 12.65 6 12.70 10 0.00
2018-03-13 1512 289000 114 3684300 12.70 12.80 12.70 12.80 0.15 1.19% 12.75 28 12.80 82 0.00
2018-03-14 1512 351001 112 4477114 12.75 12.80 12.70 12.80 0.00 0% 12.70 7 12.80 25 0.00
2018-03-15 1512 210004 98 2697656 12.80 12.90 12.75 12.85 0.05 0.39% 12.85 3 12.90 60 0.00
2018-03-20 1512 188000 69 2386250 12.90 12.90 12.55 12.55 0.25 -2.33% 12.55 42 12.70 4 0.00
2018-03-21 1512 114582 83 1445971 12.60 12.75 12.60 12.60 0.05 0.4% 12.60 3 12.65 12 0.00
2018-03-22 1512 430472 111 5387415 12.55 12.60 12.45 12.45 0.15 -1.19% 12.45 42 12.55 8 0.00
2018-03-23 1512 521002 100 6421826 12.35 12.40 12.20 12.25 0.20 -1.61% 12.20 30 12.35 32 0.00
2018-03-26 1512 252001 91 3109363 11.85 12.70 11.85 12.65 0.40 3.27% 12.50 4 12.65 10 0.00
2018-03-27 1512 342150 138 4347540 12.75 12.85 12.60 12.80 0.15 1.19% 12.65 4 12.80 12 0.00
2018-03-28 1512 226000 90 2848250 12.65 12.80 12.45 12.50 0.30 -2.34% 12.50 1 12.60 2 0.00
2018-03-29 1512 282006 107 3572478 12.65 12.75 12.55 12.60 0.10 0.8% 12.60 12 12.75 3 0.00
2018-03-30 1512 212000 71 2655500 12.65 12.65 12.40 12.45 0.15 -1.19% 12.45 10 12.50 23 0.00
2018-03-31 1512 199060 98 2458165 12.45 12.50 12.20 12.30 0.15 -1.2% 12.30 1 12.45 13 0.00
2018-04-02 1512 288919 114 3471172 12.15 12.25 11.85 12.15 0.15 -1.22% 12.15 16 12.30 7 0.00
2018-04-03 1512 103033 58 1257096 12.15 12.25 12.15 12.20 0.05 0.41% 12.10 22 12.20 9 0.00
2018-04-09 1512 1466168 411 16707198 11.90 11.90 11.15 11.40 0.80 -6.56% 11.35 14 11.40 2 0.00
2018-04-10 1512 454000 126 5067500 10.90 11.40 10.80 11.35 0.05 -0.44% 11.30 3 11.35 7 0.00
2018-04-11 1512 246434 153 2814275 11.30 11.50 11.25 11.45 0.10 0.88% 11.45 20 11.60 6 0.00
2018-04-12 1512 255370 107 2984028 11.45 12.00 11.45 11.75 0.30 2.62% 11.70 5 11.85 1 0.00
2018-04-13 1512 203009 102 2407199 11.65 12.00 11.65 11.85 0.10 0.85% 11.80 6 11.85 8 0.00
2018-04-16 1512 164350 141 1926136 11.90 11.90 11.55 11.70 0.15 -1.27% 11.60 10 11.70 1 0.00
2018-04-17 1512 253157 130 2886165 11.50 11.50 11.25 11.50 0.20 -1.71% 11.45 1 11.50 2 0.00
2018-04-18 1512 232129 79 2642698 11.15 11.55 11.15 11.25 0.25 -2.17% 11.25 43 11.40 33 0.00
2018-04-19 1512 316434 139 3573343 11.30 11.35 11.25 11.30 0.05 0.44% 11.25 46 11.30 24 0.00
2018-04-20 1512 288059 93 3182451 11.10 11.30 10.95 11.15 0.15 -1.33% 11.15 18 11.30 22 0.00
2018-04-23 1512 179340 84 1981355 11.15 11.15 10.95 11.15 0.00 0% 11.10 1 11.15 2 0.00
2018-04-24 1512 334512 130 3648690 11.05 11.05 10.80 10.90 0.25 -2.24% 10.90 6 10.95 2 0.00
2018-04-25 1512 184057 104 1991474 10.80 10.95 10.80 10.90 0.00 0% 10.80 5 11.00 54 0.00
2018-04-26 1512 157255 72 1708378 11.00 11.05 10.75 10.75 0.15 -1.38% 10.75 2 10.80 22 0.00
2018-04-27 1512 153004 49 1623140 10.70 10.70 10.55 10.55 0.20 -1.86% 10.55 15 10.60 7 0.00
2018-04-30 1512 189189 85 1992033 10.55 10.60 10.40 10.55 0.00 0% 10.50 1 10.55 1 0.00
2018-05-02 1512 379012 89 3944224 10.55 10.55 10.20 10.40 0.15 -1.42% 10.35 20 10.45 3 0.00
2018-05-03 1512 291002 99 2974020 10.25 10.40 10.05 10.20 0.20 -1.92% 10.20 2 10.30 11 0.00
2018-05-04 1512 391000 134 3925540 10.30 10.30 9.90 10.00 0.20 -1.96% 10.00 6 10.05 12 0.00
2018-05-07 1512 292308 84 2907890 10.00 10.10 9.83 9.90 0.10 -1% 9.90 32 10.00 16 0.00
2018-05-08 1512 583119 181 5575703 9.90 9.91 9.20 9.30 0.60 -6.06% 9.30 1 9.40 2 0.00
2018-05-09 1512 263033 90 2621335 9.30 10.20 9.25 10.20 0.90 9.68% 10.20 131 0.00 0 0.00
2018-05-10 1512 586107 206 6527397 10.60 11.20 10.60 11.20 1.00 9.8% 11.20 8 0.00 0 0.00
2018-05-11 1512 607203 205 6932083 12.15 12.15 11.00 11.00 0.20 -1.79% 11.00 10 11.20 4 0.00
2018-05-14 1512 219910 73 2434596 11.00 11.25 11.00 11.00 0.00 0% 11.00 70 11.15 6 0.00
2018-05-15 1512 189473 73 2144142 11.50 11.50 11.00 11.30 0.30 2.73% 11.25 13 11.30 2 0.00
2018-05-16 1512 110293 35 1248840 11.35 11.40 11.25 11.40 0.10 0.88% 11.25 1 11.40 3 0.00
2018-05-17 1512 189789 63 2120685 11.45 11.55 10.95 10.95 0.45 -3.95% 10.95 5 11.10 1 0.00
2018-05-18 1512 111713 40 1225168 11.20 11.20 10.90 10.90 0.05 -0.46% 10.85 3 10.90 2 0.00
2018-05-21 1512 155026 59 1673172 10.90 10.90 10.65 10.65 0.25 -2.29% 10.65 5 10.85 1 0.00
2018-05-22 1512 80204 24 871811 10.80 11.00 10.80 10.85 0.20 1.88% 10.80 1 10.85 2 0.00
2018-05-23 1512 89030 32 959977 10.85 11.00 10.60 10.95 0.10 0.92% 10.90 1 10.95 4 0.00
2018-05-24 1512 200999 68 2121539 10.75 10.80 10.35 10.40 0.55 -5.02% 10.40 2 10.50 2 0.00
2018-05-25 1512 87181 37 913291 10.55 10.60 10.30 10.60 0.20 1.92% 10.55 1 10.60 9 0.00
2018-05-28 1512 136000 41 1438700 10.60 10.65 10.50 10.65 0.05 0.47% 10.60 20 10.65 2 0.00
2018-05-29 1512 139000 41 1452100 10.65 10.65 10.35 10.40 0.25 -2.35% 10.35 4 10.40 11 0.00
2018-05-30 1512 96003 35 992080 10.40 10.40 10.25 10.35 0.05 -0.48% 10.30 20 10.45 3 0.00
2018-05-31 1512 147335 61 1558867 10.75 11.00 10.40 10.80 0.45 4.35% 10.50 10 10.80 20 0.00
2018-06-01 1512 35000 14 373800 10.75 10.75 10.65 10.65 0.15 -1.39% 10.65 4 10.75 5 0.00
2018-06-04 1512 281281 71 2958599 10.65 11.05 10.30 10.50 0.15 -1.41% 10.40 30 10.50 1 0.00
2018-06-05 1512 619001 142 6322411 10.80 10.80 10.00 10.20 0.30 -2.86% 10.20 3 10.30 1 0.00
2018-06-06 1512 206000 64 2190700 10.50 10.80 10.45 10.55 0.35 3.43% 10.50 6 10.75 14 0.00
2018-06-08 1512 147001 57 1537311 10.70 10.70 10.40 10.50 0.15 -0.47% 10.40 4 10.50 31 0.00
2018-06-11 1512 445330 107 4804628 10.75 11.50 10.50 10.75 0.25 2.38% 10.75 6 10.80 6 0.00
2018-06-12 1512 146981 67 1589891 10.80 10.90 10.75 10.75 0.00 0% 10.75 34 10.90 72 0.00
2018-06-13 1512 582001 143 6253661 10.00 11.45 10.00 10.95 0.20 1.86% 10.95 4 11.00 27 0.00
2018-06-14 1512 178406 48 1968516 10.75 11.10 10.75 11.00 0.05 0.46% 10.95 3 11.00 2 0.00
2018-06-15 1512 150000 46 1633900 11.00 11.00 10.80 10.95 0.05 -0.45% 10.95 12 11.00 22 0.00
2018-06-19 1512 514001 87 5569162 10.80 11.00 10.60 10.80 0.15 -1.37% 10.80 6 10.85 4 0.00
2018-06-20 1512 135004 68 1465994 10.80 11.00 10.75 10.95 0.15 1.39% 10.85 1 10.95 8 0.00
2018-06-21 1512 152644 59 1614349 10.75 10.75 10.40 10.65 0.30 -2.74% 10.65 26 10.70 1 0.00
2018-06-22 1512 209300 36 2207039 10.55 10.60 10.50 10.50 0.15 -1.41% 10.50 107 10.75 3 0.00
2018-06-25 1512 54001 21 574310 10.60 10.70 10.60 10.65 0.15 1.43% 10.65 16 10.75 1 0.00
2018-06-26 1512 155370 52 1668517 10.80 10.90 10.50 10.60 0.05 -0.47% 10.65 1 10.85 2 0.00
2018-06-27 1512 131249 36 1398664 10.60 10.80 10.55 10.70 0.10 0.94% 10.65 2 10.75 12 0.00
2018-06-28 1512 129002 36 1371520 10.80 10.80 10.50 10.50 0.20 -1.87% 10.50 18 10.60 16 0.00
2018-06-29 1512 170061 55 1783049 10.50 10.65 10.40 10.65 0.15 1.43% 10.60 5 10.65 3 0.00
2018-07-02 1512 160002 27 1674722 10.40 10.60 10.40 10.45 0.20 -1.88% 10.45 18 10.60 14 0.00
2018-07-03 1512 111000 40 1160350 10.35 11.00 10.35 10.40 0.05 -0.48% 10.35 38 10.50 4 0.00
2018-07-04 1512 53522 36 561976 10.40 10.65 10.40 10.40 0.00 0% 10.40 25 10.65 7 0.00
2018-07-05 1512 94001 26 981710 10.50 10.50 10.30 10.30 0.10 -0.96% 10.30 11 10.40 3 0.00
2018-07-06 1512 96004 39 987990 10.25 10.40 10.25 10.25 0.05 -0.49% 10.25 63 10.35 4 0.00
2018-07-09 1512 83064 27 858210 10.30 10.60 10.25 10.35 0.10 0.98% 10.35 53 10.60 23 0.00
2018-07-10 1512 77001 22 797960 10.40 10.40 10.35 10.40 0.05 0.48% 10.40 6 10.50 3 0.00
2018-07-11 1512 51120 17 537046 10.45 10.60 10.40 10.40 0.00 0% 10.50 4 10.55 1 0.00
2018-07-12 1512 38000 15 395400 10.40 10.60 10.40 10.40 0.00 0% 10.40 38 10.60 6 0.00
2018-07-13 1512 112030 45 1199570 10.60 10.85 10.60 10.70 0.30 2.88% 10.65 37 10.70 1 0.00
2018-07-16 1512 97279 41 1049660 10.65 10.90 10.65 10.80 0.10 0.93% 10.75 2 10.80 3 0.00
2018-07-17 1512 130079 46 1413360 10.90 10.90 10.80 10.90 0.10 0.93% 10.85 3 10.90 49 0.00
2018-07-18 1512 322000 77 3530950 11.00 11.00 10.90 11.00 0.10 0.92% 10.95 25 11.00 13 0.00
2018-07-19 1512 79000 22 863050 10.95 10.95 10.85 10.95 0.05 -0.45% 10.85 2 10.95 19 0.00
2018-07-20 1512 105001 34 1132160 10.90 10.90 10.70 10.70 0.25 -2.28% 10.70 3 10.80 12 0.00
2018-07-23 1512 57001 22 600261 10.60 10.60 10.45 10.50 0.20 -1.87% 10.45 7 10.50 5 0.00
2018-07-24 1512 89453 40 935297 10.50 10.55 10.40 10.55 0.05 0.48% 10.40 9 10.60 5 0.00
2018-07-25 1512 94001 39 983961 10.55 10.60 10.35 10.50 0.05 -0.47% 10.45 2 10.60 8 0.00
2018-07-26 1512 125000 37 1310350 10.50 10.60 10.35 10.50 0.00 0% 10.40 6 10.55 9 0.00
2018-07-27 1512 129000 36 1344650 10.40 10.50 10.35 10.45 0.05 -0.48% 10.45 52 10.50 4 0.00
2018-07-30 1512 86014 29 898310 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 19 10.45 4 0.00
2018-07-31 1512 52014 22 544858 10.40 10.60 10.30 10.60 0.20 1.92% 10.55 1 10.60 5 0.00
2018-08-01 1512 191096 65 1974847 10.40 10.40 10.25 10.35 0.25 -2.36% 10.35 2 10.40 1 0.00
2018-08-02 1512 108000 26 1112100 10.35 10.40 10.20 10.20 0.15 -1.45% 10.25 24 10.40 26 0.00
2018-08-03 1512 116000 30 1189250 10.20 10.40 10.20 10.25 0.05 0.49% 10.25 70 10.30 2 0.00
2018-08-06 1512 130450 44 1343257 10.20 10.45 10.20 10.25 0.00 0% 10.25 10 10.35 2 0.00
2018-08-07 1512 67450 27 701877 10.30 10.50 10.30 10.40 0.15 1.46% 10.30 8 10.55 1 0.00
2018-08-08 1512 128900 33 1348324 10.25 10.50 10.25 10.45 0.05 0.48% 10.45 7 10.50 52 0.00
2018-08-09 1512 58898 22 609737 10.40 10.40 10.30 10.40 0.05 -0.48% 10.40 1 10.50 50 0.00
2018-08-10 1512 114003 30 1172180 10.40 10.40 10.25 10.25 0.15 -1.44% 10.25 11 10.30 2 0.00
2018-08-13 1512 325600 90 3283533 10.25 10.30 10.00 10.00 0.25 -2.44% 10.00 25 10.05 13 0.00
2018-08-14 1512 158961 51 1589205 10.00 10.20 9.95 10.05 0.05 0.5% 10.05 3 10.10 5 0.00
2018-08-15 1512 274016 72 2753760 10.00 10.20 9.97 10.00 0.05 -0.5% 10.05 20 10.15 3 0.00
2018-08-16 1512 90101 15 914260 10.15 10.25 10.05 10.05 0.05 0.5% 10.05 20 10.10 1 0.00
2018-08-17 1512 111100 18 1114100 10.05 10.20 10.00 10.05 0.00 0% 10.05 1 10.10 1 0.00
2018-08-20 1512 52100 10 521150 10.00 10.15 10.00 10.15 0.10 1% 10.00 38 10.15 1 0.00
2018-08-21 1512 208102 64 2107444 10.15 10.25 10.00 10.25 0.10 0.99% 10.25 8 10.30 8 0.00
2018-08-22 1512 33100 16 336170 10.10 10.25 10.10 10.25 0.00 0% 10.10 2 10.25 2 0.00
2018-08-23 1512 56350 17 573967 10.05 10.25 10.05 10.25 0.00 0% 10.25 2 10.30 9 0.00
2018-08-24 1512 62103 17 627068 10.20 10.25 10.00 10.00 0.25 -2.44% 10.05 1 10.15 2 0.00
2018-08-27 1512 108149 29 1083946 10.00 10.15 10.00 10.15 0.15 1.5% 10.00 2 10.15 7 0.00
2018-08-28 1512 59203 22 593730 10.05 10.15 10.00 10.00 0.15 -1.48% 10.00 28 10.10 10 0.00
2018-08-29 1512 68198 17 682880 10.10 10.10 9.95 9.95 0.05 -0.5% 9.96 2 10.00 2 0.00
2018-08-30 1512 31776 20 318424 10.00 10.10 10.00 10.10 0.15 1.51% 10.00 18 10.10 35 0.00
2018-08-31 1512 90724 28 920133 10.10 10.20 10.10 10.20 0.10 0.99% 10.15 34 10.20 15 0.00
2018-09-03 1512 47003 15 474783 10.10 10.20 10.05 10.05 0.15 -1.47% 10.05 42 10.15 1 0.00
2018-09-04 1512 53716 22 542766 10.05 10.20 10.05 10.15 0.10 1% 10.15 1 10.20 21 0.00
2018-09-05 1512 49001 9 498810 10.10 10.20 10.10 10.20 0.05 0.49% 10.15 10 10.20 15 0.00
2018-09-06 1512 68000 26 686600 10.20 10.20 10.00 10.15 0.05 -0.49% 10.10 5 10.15 2 0.00
2018-09-07 1512 69609 18 699023 10.05 10.15 10.00 10.00 0.15 -1.48% 10.00 10 10.10 1 0.00
2018-09-10 1512 154111 49 1525342 10.00 10.00 9.80 9.80 0.20 -2% 9.80 9 9.97 2 0.00
2018-09-11 1512 110302 26 1101513 9.80 10.05 9.80 10.05 0.25 2.55% 10.05 1 10.15 12 0.00
2018-09-12 1512 44968 18 449522 10.05 10.05 9.93 10.00 0.05 -0.5% 10.00 4 10.05 31 0.00
2018-09-13 1512 93003 26 927957 10.00 10.00 9.90 9.95 0.05 -0.5% 9.95 12 10.00 15 0.00
2018-09-14 1512 125005 34 1243190 9.96 10.00 9.90 10.00 0.05 0.5% 9.94 1 10.00 39 0.00
2018-09-17 1512 141030 32 1407094 10.00 10.00 9.90 9.95 0.05 -0.5% 9.95 7 10.00 19 0.00
2018-09-18 1512 78010 17 777790 10.00 10.00 9.93 9.99 0.04 0.4% 9.96 6 10.00 57 0.00
2018-09-19 1512 64006 25 637345 9.99 9.99 9.92 9.99 0.00 0% 9.92 2 9.99 4 0.00
2018-09-20 1512 56100 18 557353 9.97 9.97 9.92 9.95 0.04 -0.4% 9.93 1 9.95 10 0.00
2018-09-21 1512 124058 32 1227704 9.91 9.99 9.81 9.82 0.13 -1.31% 9.82 3 9.97 2 0.00
2018-09-25 1512 135000 46 1317780 9.83 9.90 9.60 9.82 0.00 0% 9.81 6 9.87 5 0.00
2018-09-26 1512 42285 21 421937 9.99 9.99 9.90 9.90 0.08 0.81% 9.83 13 9.99 5 0.00
2018-09-27 1512 36000 9 355810 9.86 10.00 9.80 9.80 0.10 -1.01% 9.80 16 9.90 16 0.00
2018-09-28 1512 25003 12 247098 9.99 9.99 9.81 9.81 0.01 0.1% 9.82 1 9.89 7 0.00
2018-10-01 1512 110126 35 1100629 9.75 10.20 9.75 9.95 0.14 1.43% 9.89 4 10.00 10 0.00
2018-10-02 1512 115004 38 1131226 9.90 9.90 9.76 9.76 0.19 -1.91% 9.76 1 9.90 7 0.00
2018-10-03 1512 163440 43 1645032 10.00 10.15 9.93 10.00 0.24 2.46% 10.00 6 10.05 15 0.00
2018-10-04 1512 92356 22 922466 9.96 10.10 9.96 9.96 0.04 -0.4% 10.00 18 10.10 36 0.00
2018-10-05 1512 58003 23 574627 9.92 10.00 9.84 9.85 0.11 -1.1% 9.85 1 10.00 22 0.00
2018-10-08 1512 109005 30 1070095 9.90 9.90 9.70 9.75 0.10 -1.02% 9.75 5 9.80 18 0.00
2018-10-09 1512 302002 72 2894828 9.76 9.76 9.40 9.60 0.15 -1.54% 9.60 16 9.65 1 0.00
2018-10-11 1512 243340 98 2142800 9.03 9.27 8.64 9.00 0.60 -6.25% 9.00 26 9.20 6 0.00
2018-10-12 1512 179128 68 1604820 8.38 9.20 8.38 9.19 0.19 2.11% 9.18 1 9.19 23 0.00
2018-10-15 1512 44018 27 404399 8.82 9.30 8.82 9.30 0.11 1.2% 9.10 1 9.30 4 0.00
2018-10-16 1512 47208 23 438832 9.30 9.40 9.25 9.30 0.00 0% 9.30 9 9.39 1 0.00
2018-10-17 1512 37209 22 345276 9.40 9.50 9.21 9.23 0.07 -0.75% 9.22 4 9.23 5 0.00
2018-10-18 1512 87252 31 797758 9.21 9.21 9.00 9.00 0.23 -2.49% 9.00 2 9.20 11 0.00
2018-10-19 1512 98004 21 888252 9.00 9.20 9.00 9.20 0.20 2.22% 9.20 4 9.26 1 0.00
2018-10-22 1512 38000 22 343560 9.25 9.25 8.86 9.10 0.10 -1.09% 8.91 2 9.10 1 0.00
2018-10-23 1512 14001 12 125310 8.92 9.14 8.92 8.92 0.18 -1.98% 8.81 4 8.92 1 0.00
2018-10-24 1512 110000 44 1005520 8.92 9.27 8.90 9.20 0.28 3.14% 9.20 23 9.27 3 0.00
2018-10-25 1512 34010 13 306100 9.00 9.00 9.00 9.00 0.20 -2.17% 8.95 5 9.00 10 0.00
2018-10-26 1512 45000 19 399040 9.00 9.00 8.80 8.80 0.20 -2.22% 8.80 1 8.99 1 0.00
2018-10-29 1512 93000 36 812290 8.64 8.90 8.64 8.64 0.16 -1.82% 8.64 2 8.66 5 0.00
2018-10-30 1512 174025 47 1516797 8.70 8.90 8.52 8.64 0.00 0% 8.60 5 8.90 8 0.00
2018-10-31 1512 213000 66 1848510 8.51 8.90 8.50 8.90 0.26 3.01% 8.90 1 8.94 10 0.00
2018-11-01 1512 38000 16 342780 9.00 9.10 8.91 8.91 0.01 0.11% 8.91 2 9.05 1 0.00
2018-11-02 1512 42210 20 384590 9.08 9.20 9.08 9.20 0.29 3.25% 9.11 1 9.15 1 0.00
2018-11-05 1512 20128 19 182782 9.20 9.20 9.00 9.01 0.19 -2.07% 9.00 5 9.01 1 0.00
2018-11-06 1512 41000 20 360710 9.00 9.00 8.63 8.75 0.26 -2.89% 8.63 1 8.79 2 0.00
2018-11-07 1512 118224 48 1054719 8.70 9.00 8.70 8.99 0.24 2.74% 8.85 3 8.99 23 0.00
2018-11-08 1512 129008 25 1157633 8.99 9.05 8.68 8.85 0.14 -1.56% 8.85 1 9.05 1 0.00
2018-11-09 1512 27014 16 236121 8.70 8.95 8.70 8.82 0.03 -0.34% 8.84 7 8.90 1 0.00
2018-11-12 1512 127001 43 1130078 8.99 9.00 8.65 8.95 0.13 1.47% 8.90 2 8.95 9 0.00
2018-11-13 1512 58011 25 500235 8.80 8.80 8.50 8.61 0.34 -3.8% 8.61 2 8.90 1 0.00
2018-11-14 1512 53001 19 457958 8.64 8.89 8.60 8.60 0.01 -0.12% 8.60 6 8.89 5 0.00
2018-11-16 1512 100013 39 850960 8.51 8.60 8.50 8.55 0.05 -0.58% 8.56 5 8.69 1 0.00
2018-11-19 1512 124226 48 1026585 8.69 8.70 8.00 8.55 0.00 0% 8.55 2 8.60 5 0.00
2018-11-20 1512 42006 21 356409 8.35 8.68 8.23 8.68 0.13 1.52% 8.52 2 8.69 7 0.00
2018-11-21 1512 100210 25 863472 8.65 8.70 8.55 8.55 0.13 -1.5% 8.55 9 8.68 1 0.00
2018-11-22 1512 47008 22 402962 8.50 8.65 8.50 8.50 0.05 -0.58% 8.50 5 8.65 5 0.00
2018-11-23 1512 84000 22 702880 8.50 8.60 8.20 8.30 0.20 -2.35% 8.31 3 8.57 2 0.00
2018-11-26 1512 57000 14 481190 8.60 8.60 8.30 8.60 0.30 3.61% 8.50 9 8.60 14 0.00
2018-11-27 1512 101000 22 852210 8.50 8.50 8.30 8.40 0.20 -2.33% 8.40 5 8.50 21 0.00
2018-11-28 1512 172592 68 1415651 8.40 8.40 8.02 8.13 0.27 -3.21% 8.13 5 8.26 1 0.00
2018-11-29 1512 111018 44 907614 8.29 8.29 8.11 8.16 0.03 0.37% 8.15 4 8.23 26 0.00
2018-11-30 1512 104004 34 837572 8.18 8.25 8.00 8.25 0.09 1.1% 8.02 22 8.25 3 0.00
2018-12-03 1512 89537 37 737938 8.26 8.30 8.15 8.15 0.10 -1.21% 8.10 11 8.15 1 0.00
2018-12-04 1512 49003 16 400174 8.15 8.30 8.10 8.30 0.15 1.84% 8.15 5 8.30 32 0.00
2018-12-05 1512 12012 9 98356 8.00 8.29 8.00 8.29 0.01 -0.12% 8.10 2 8.20 20 0.00
2018-12-06 1512 32000 14 258180 8.20 8.23 8.03 8.10 0.19 -2.29% 8.10 2 8.22 5 0.00
2018-12-07 1512 50003 17 406475 8.22 8.22 8.07 8.12 0.02 0.25% 8.12 2 8.18 8 0.00
2018-12-10 1512 78000 22 628250 8.10 8.10 8.00 8.00 0.12 -1.48% 8.02 2 8.10 20 0.00
2018-12-11 1512 42010 23 337104 8.05 8.08 8.00 8.08 0.08 1% 8.05 2 8.10 22 0.00
2018-12-12 1512 37741 31 303979 8.02 8.17 8.01 8.01 0.07 -0.87% 8.05 1 8.13 30 0.00
2018-12-13 1512 88185 40 701909 8.00 8.12 7.83 8.00 0.01 -0.12% 7.90 6 8.00 9 0.00
2018-12-14 1512 37006 12 295024 7.95 8.00 7.95 8.00 0.00 0% 7.97 3 8.09 1 0.00
2018-12-17 1512 114004 56 892372 7.90 8.07 7.60 7.98 0.02 -0.25% 7.79 3 7.98 19 0.00
2018-12-18 1512 215004 75 1578932 7.20 7.60 7.20 7.56 0.42 -5.26% 7.35 1 7.70 1 0.00
2018-12-19 1512 230515 81 1650034 7.60 7.60 7.00 7.15 0.41 -5.42% 7.10 8 7.15 66 0.00
2018-12-20 1512 587293 165 3920062 7.28 7.28 6.44 6.44 0.71 -9.93% 6.44 34 6.45 17 0.00
2018-12-21 1512 189000 86 1315960 6.50 7.08 6.50 7.08 0.64 9.94% 7.08 26 0.00 0 0.00
2018-12-22 1512 255000 76 1885200 6.75 7.78 6.73 7.78 0.70 9.89% 7.78 104 0.00 0 0.00
2018-12-24 1512 232007 95 1963328 8.20 8.55 8.20 8.55 0.77 9.9% 8.55 141 0.00 0 0.00
2018-12-25 1512 486006 200 4425924 8.75 9.30 8.75 8.90 0.35 4.09% 8.90 6 9.10 10 0.00
2018-12-26 1512 234042 122 1994914 8.80 9.20 8.01 8.15 0.75 -8.43% 8.15 2 8.25 4 0.00
2018-12-27 1512 153037 72 1286407 8.05 8.65 8.05 8.45 0.30 3.68% 8.40 6 8.45 8 0.00
2018-12-28 1512 119455 63 1024840 7.91 8.90 7.91 8.42 0.03 -0.36% 8.42 6 8.43 1 0.00