耿鼎(1524)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　11.80
0
0%		11.80
0
0%		12.00
0.2
1.69%		12.25
0.25
2.08%		 　12.10
-0.15
-1.22%		12.00
-0.1
-0.83%		11.85
-0.15
-1.25%		11.85
0
0%		11.80
-0.05
-0.42%		 　11.95
0.15
1.27%		12.00
0.05
0.42%		11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		11.75
-0.1
-0.84%		 　11.60
-0.15
-1.28%		11.60
0
0%		11.70
0.1
0.86%		11.60
-0.1
-0.85%		11.60
0
0%		 　11.60
0
0%		11.60
0
0%		11.55
-0.05
-0.43%		11.81
2 月11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		 　11.35
-0.1
-0.87%		10.65
-0.7
-6.17%		10.70
0.05
0.47%		10.40
-0.3
-2.8%		10.05
-0.35
-3.37%		 　10.15
0.1
1%		 　　　　　　　10.40
0.25
2.46%		10.35
-0.05
-0.48%		10.50
0.15
1.45%		 　10.55
0.05
0.48%		10.40
-0.15
-1.42%		 10.6
3 月10.45
0.05
0.48%		10.40
-0.05
-0.48%		 　10.70
0.3
2.88%		10.60
-0.1
-0.93%		10.45
-0.15
-1.42%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		 　10.45
0
0%		10.50
0.05
0.48%		10.70
0.2
1.9%		10.65
-0.05
-0.47%		 　　　10.55
-0.1
-0.94%		10.60
0.05
0.47%		10.45
-0.15
-1.42%		10.25
-0.2
-1.91%		 　10.35
0.1
0.98%		10.35
0
0%		10.50
0.15
1.45%		10.50
0
0%		10.50
0
0%		10.60
0.1
0.95%		10.5
4 月 10.55
-0.05
-0.47%		10.60
0.05
0.47%		 　　　　10.85
0.25
2.36%		10.70
-0.15
-1.38%		10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		 　10.50
-0.15
-1.41%		10.40
-0.1
-0.95%		10.40
0
0%		10.40
0
0%		10.50
0.1
0.96%		 　10.40
-0.1
-0.95%		10.40
0
0%		10.40
0
0%		10.40
0
0%		10.40
0
0%		 　10.40
0
0%		 10.52
5 月　10.45
0.05
0.48%		10.35
-0.1
-0.96%		10.35
0
0%		 　10.35
0
0%		10.35
0
0%		10.35
0
0%		10.60
0.25
2.42%		10.35
-0.25
-2.36%		 　10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.35
0
0%		10.30
-0.05
-0.48%		10.45
0.15
1.46%		 　10.55
0.1
0.96%		10.50
-0.05
-0.47%		11.05
0.55
5.24%		11.00
-0.05
-0.45%		10.85
-0.15
-1.36%		 　10.80
-0.05
-0.46%		10.65
-0.15
-1.39%		10.60
-0.05
-0.47%		10.80
0.2
1.89%		10.53
6 月10.75
-0.05
-0.46%		 　10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		 10.90
0.2
1.87%		 　11.15
0.25
2.29%		11.10
-0.05
-0.45%		10.95
-0.15
-1.35%		10.90
-0.05
-0.46%		10.80
-0.1
-0.92%		 　　10.85
0.05
0.46%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　10.85
0.1
0.93%		10.85
0
0%		10.95
0.1
0.92%		10.85
-0.1
-0.91%		11.00
0.15
1.38%		 10.87
7 月　10.90
-0.1
-0.91%		10.65
-0.25
-2.29%		10.80
0.15
1.41%		10.70
-0.1
-0.93%		10.70
0
0%		 　10.75
0.05
0.47%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　10.75
0
0%		10.25
-0.5
-4.65%		10.35
0.1
0.98%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.25
-0.1
-0.97%		10.30
0.05
0.49%		 　10.35
0.05
0.49%		10.40
0.05
0.48%		10.55
8 月10.35
-0.05
-0.48%		10.35
0
0%		10.40
0.05
0.48%		 　10.40
0
0%		10.40
0
0%		10.40
0
0%		10.45
0.05
0.48%		10.45
0
0%		 　10.25
-0.2
-1.91%		10.25
0
0%		10.30
0.05
0.49%		10.40
0.1
0.97%		10.60
0.2
1.92%		 　10.65
0.05
0.47%		10.50
-0.15
-1.41%		10.40
-0.1
-0.95%		10.50
0.1
0.96%		10.35
-0.15
-1.43%		 　10.40
0.05
0.48%		10.40
0
0%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.41
9 月 　10.35
-0.1
-0.96%		10.35
0
0%		10.30
-0.05
-0.48%		10.30
0
0%		10.25
-0.05
-0.49%		 　10.05
-0.2
-1.95%		10.20
0.15
1.49%		10.15
-0.05
-0.49%		10.15
0
0%		10.25
0.1
0.99%		 　10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.15
0
0%		10.20
0.05
0.49%		 　　10.25
0.05
0.49%		10.20
-0.05
-0.49%		10.20
0
0%		10.20
0
0%		 10.21
10 月10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.10
0
0%		 　10.10
0
0%		10.25
0.15
1.49%		 9.53
-0.72
-7.02%		9.82
0.29
3.04%		 　9.82
0
0%		9.86
0.04
0.41%		9.83
-0.03
-0.3%		9.86
0.03
0.31%		9.79
-0.07
-0.71%		 　9.80
0.01
0.1%		9.77
-0.03
-0.31%		9.80
0.03
0.31%		9.63
-0.17
-1.73%		9.65
0.02
0.21%		 　9.52
-0.13
-1.35%		9.46
-0.06
-0.63%		9.55
0.09
0.95%		9.84
11 月9.49
-0.06
-0.63%		9.49
0
0%		 　9.44
-0.05
-0.53%		9.45
0.01
0.11%		9.81
0.36
3.81%		9.95
0.14
1.43%		9.85
-0.1
-1.01%		 　9.76
-0.09
-0.91%		9.80
0.04
0.41%		9.83
0.03
0.31%		 9.87
0.04
0.41%		 　9.88
0.01
0.1%		9.80
-0.08
-0.81%		9.80
0
0%		9.78
-0.02
-0.2%		9.68
-0.1
-1.02%		 　9.80
0.12
1.24%		9.80
0
0%		9.83
0.03
0.31%		10.20
0.37
3.76%		10.05
-0.15
-1.47%		 9.79
12 月　　10.15
0.1
1%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.40
0.4
4%		10.65
0.25
2.4%		 　10.30
-0.35
-3.29%		10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.35
0.15
1.47%		10.20
-0.15
-1.45%		 　10.20
0
0%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		10.05
0
0%		10.05
0
0%		10.05
0
0%		 10.00
-0.05
-0.5%		10.00
0
0%		10.00
0
0%		10.05
0.05
0.5%		10.05
0
0%		　　　10.15

說明:最高漲幅:5.24%最低跌幅:-7.02% 最高價:12.25最低價:9.44平均價:10.48,灰色底表示週末,漲118天(12.64)元,跌122天(-14.7)元,平盤65天
5%=1,4%=3,3%=3,2%=15,1%=34,0%=127,-0%=1,-1%=1,-2%=2,-3%=4,-4%=8,-5%=43,-6%=63,

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 1524 591673 220 6976438 11.95 11.95 11.70 11.80 0.05 0% 11.75 22 11.80 2 11.13
2018-01-03 1524 630042 218 7423790 11.85 11.90 11.70 11.80 0.00 0% 11.80 12 11.85 70 11.13
2018-01-04 1524 1624842 403 19417344 11.85 12.05 11.80 12.00 0.20 1.69% 11.95 3 12.00 7 11.32
2018-01-05 1524 2955686 1077 36021066 11.95 12.35 11.90 12.25 0.25 2.08% 12.25 18 12.30 75 11.56
2018-01-08 1524 1532808 465 18674483 12.25 12.35 12.05 12.10 0.15 -1.22% 12.10 29 12.15 39 11.42
2018-01-09 1524 2534009 726 30841253 12.10 12.35 12.00 12.00 0.10 -0.83% 12.00 223 12.10 5 11.32
2018-01-10 1524 1001434 379 11956607 12.05 12.10 11.85 11.85 0.15 -1.25% 11.80 242 11.85 3 11.18
2018-01-11 1524 538405 219 6386845 11.90 11.95 11.80 11.85 0.00 0% 11.85 17 11.90 12 11.18
2018-01-12 1524 436117 170 5175734 11.95 11.95 11.80 11.80 0.05 -0.42% 11.80 175 11.85 10 11.13
2018-01-15 1524 1070948 408 12878376 12.00 12.10 11.90 11.95 0.15 1.27% 11.95 16 12.00 35 11.27
2018-01-16 1524 615020 228 7378528 12.05 12.05 11.90 12.00 0.05 0.42% 12.00 5 12.05 102 11.32
2018-01-17 1524 519251 210 6188262 12.00 12.00 11.85 11.90 0.10 -0.83% 11.90 19 11.95 45 11.23
2018-01-18 1524 722065 292 8558512 11.90 11.95 11.80 11.85 0.05 -0.42% 11.80 54 11.85 2 11.18
2018-01-19 1524 495101 204 5829483 11.85 11.85 11.70 11.75 0.10 -0.84% 11.70 115 11.75 12 11.08
2018-01-22 1524 565385 243 6572693 11.80 11.80 11.60 11.60 0.15 -1.28% 11.60 30 11.65 38 10.94
2018-01-23 1524 526090 181 6117288 11.60 11.70 11.60 11.60 0.00 0% 11.60 40 11.65 20 10.94
2018-01-24 1524 507686 195 5944024 11.75 11.80 11.65 11.70 0.10 0.86% 11.65 37 11.75 31 11.04
2018-01-25 1524 430374 141 5014904 11.70 11.75 11.60 11.60 0.10 -0.85% 11.60 114 11.65 1 10.94
2018-01-26 1524 407204 119 4729100 11.65 11.70 11.60 11.60 0.00 0% 11.60 9 11.65 23 10.94
2018-01-29 1524 476411 182 5547781 11.65 11.75 11.60 11.60 0.00 0% 11.60 101 11.65 7 10.94
2018-01-30 1524 294248 101 3417250 11.60 11.65 11.60 11.60 0.00 0% 11.60 21 11.65 35 10.94
2018-01-31 1524 315490 122 3637434 11.60 11.60 11.45 11.55 0.05 -0.43% 11.55 22 11.60 28 10.90
2018-02-01 1524 260263 81 3009097 11.65 11.65 11.50 11.50 0.05 -0.43% 11.50 53 11.55 5 10.85
2018-02-02 1524 508005 171 5825855 11.50 11.60 11.40 11.45 0.05 -0.43% 11.45 9 11.50 54 10.80
2018-02-05 1524 765020 160 8620673 11.25 11.35 11.15 11.35 0.10 -0.87% 11.35 2 11.40 46 10.71
2018-02-06 1524 1841507 520 19895195 11.10 11.15 10.50 10.65 0.70 -6.17% 10.65 4 10.70 47 10.05
2018-02-07 1524 577002 213 6215520 10.80 10.85 10.70 10.70 0.05 0.47% 10.70 52 10.75 15 10.09
2018-02-08 1524 1085022 318 11354878 10.65 10.65 10.35 10.40 0.30 -2.8% 10.40 41 10.45 22 9.81
2018-02-09 1524 1142085 383 11458152 10.15 10.15 9.95 10.05 0.35 -3.37% 10.05 20 10.10 23 9.48
2018-02-12 1524 414341 143 4196244 10.15 10.20 10.10 10.15 0.10 1% 10.15 47 10.20 34 9.58
2018-02-21 1524 423013 172 4376893 10.30 10.40 10.20 10.40 0.25 2.46% 10.35 32 10.40 8 9.81
2018-02-22 1524 156027 96 1616226 10.35 10.40 10.30 10.35 0.05 -0.48% 10.35 30 10.40 17 9.76
2018-02-23 1524 419010 160 4387760 10.40 10.55 10.40 10.50 0.15 1.45% 10.50 15 10.55 50 9.91
2018-02-26 1524 312015 125 3296965 10.55 10.60 10.50 10.55 0.05 0.48% 10.50 159 10.55 20 9.95
2018-02-27 1524 299515 129 3153474 10.60 10.65 10.40 10.40 0.15 -1.42% 10.40 51 10.45 1 9.81
2018-03-01 1524 143376 64 1491675 10.35 10.45 10.30 10.45 0.05 0.48% 10.45 1 10.50 12 9.86
2018-03-02 1524 137297 97 1426680 10.50 10.50 10.35 10.40 0.05 -0.48% 10.40 2 10.45 7 9.81
2018-03-05 1524 2142028 823 23111311 10.40 10.95 10.40 10.70 0.30 2.88% 10.70 1 10.75 70 10.09
2018-03-06 1524 570202 245 6043171 10.70 10.80 10.50 10.60 0.10 -0.93% 10.55 5 10.60 3 10.00
2018-03-07 1524 282174 123 2961209 10.55 10.60 10.45 10.45 0.15 -1.42% 10.45 4 10.50 18 9.86
2018-03-08 1524 241000 94 2530600 10.45 10.55 10.45 10.50 0.05 0.48% 10.45 118 10.50 41 9.91
2018-03-09 1524 258010 114 2703150 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 29 10.50 12 9.86
2018-03-12 1524 341310 113 3568583 10.50 10.50 10.40 10.45 0.00 0% 10.45 16 10.50 19 9.86
2018-03-13 1524 225473 111 2363214 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 39 10.55 30 11.41
2018-03-14 1524 692012 249 7373732 10.60 10.75 10.55 10.70 0.20 1.9% 10.65 39 10.70 79 11.63
2018-03-15 1524 312063 121 3313689 10.65 10.70 10.55 10.65 0.05 -0.47% 10.60 49 10.65 17 11.58
2018-03-20 1524 246000 80 2609300 10.65 10.70 10.55 10.55 0.10 -0.94% 10.55 104 10.60 5 11.47
2018-03-21 1524 205026 108 2180687 10.55 10.70 10.55 10.60 0.05 0.47% 10.60 32 10.65 40 11.52
2018-03-22 1524 486476 164 5128711 10.60 10.65 10.45 10.45 0.15 -1.42% 10.45 243 10.55 15 11.36
2018-03-23 1524 611008 180 6289588 10.35 10.35 10.25 10.25 0.20 -1.91% 10.25 273 10.30 30 11.14
2018-03-26 1524 268602 111 2775893 10.40 10.45 10.30 10.35 0.10 0.98% 10.35 18 10.40 14 11.25
2018-03-27 1524 200307 99 2080674 10.40 10.45 10.35 10.35 0.00 0% 10.35 87 10.40 2 11.25
2018-03-28 1524 303131 135 3187060 10.45 10.55 10.45 10.50 0.15 1.45% 10.45 57 10.55 20 11.41
2018-03-29 1524 420006 116 4396312 10.55 10.60 10.40 10.50 0.00 0% 10.50 2 10.55 49 11.41
2018-03-30 1524 283020 100 2983150 10.50 10.60 10.50 10.50 0.00 0% 10.50 35 10.55 53 11.41
2018-03-31 1524 360105 107 3831162 10.50 10.80 10.50 10.60 0.10 0.95% 10.60 6 10.70 57 11.52
2018-04-02 1524 274666 128 2922640 10.70 10.70 10.55 10.55 0.05 -0.47% 10.55 44 10.60 19 11.47
2018-04-03 1524 136566 98 1445811 10.55 10.65 10.50 10.60 0.05 0.47% 10.60 2 10.65 61 11.52
2018-04-09 1524 799566 317 8612700 10.65 10.85 10.65 10.85 0.25 2.36% 10.80 8 10.85 74 11.79
2018-04-10 1524 326572 192 3520641 10.90 10.95 10.70 10.70 0.15 -1.38% 10.70 3 10.80 32 11.63
2018-04-11 1524 435423 174 4678545 10.70 10.85 10.65 10.70 0.00 0% 10.70 32 10.80 15 11.63
2018-04-12 1524 284008 106 3049991 10.70 10.80 10.70 10.70 0.00 0% 10.70 5 10.75 25 11.63
2018-04-13 1524 202001 69 2155360 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 4 10.70 39 11.58
2018-04-16 1524 341535 111 3596160 10.65 10.65 10.50 10.50 0.15 -1.41% 10.50 4 10.55 56 11.41
2018-04-17 1524 540694 143 5650826 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 75 10.45 2 11.30
2018-04-18 1524 351293 89 3666078 10.50 10.50 10.35 10.40 0.00 0% 10.40 38 10.45 69 11.30
2018-04-19 1524 172413 63 1799573 10.40 10.50 10.40 10.40 0.00 0% 10.40 63 10.45 21 11.30
2018-04-20 1524 258200 65 2690739 10.40 10.50 10.40 10.50 0.10 0.96% 10.45 3 10.50 67 11.41
2018-04-23 1524 196027 102 2043770 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 81 10.45 9 11.30
2018-04-24 1524 300000 78 3121750 10.45 10.50 10.35 10.40 0.00 0% 10.40 78 10.45 6 11.30
2018-04-25 1524 250342 74 2598106 10.35 10.40 10.35 10.40 0.00 0% 10.35 35 10.40 1 11.30
2018-04-26 1524 207145 60 2159850 10.40 10.50 10.35 10.40 0.00 0% 10.35 87 10.40 4 11.30
2018-04-27 1524 129001 55 1339810 10.50 10.50 10.35 10.40 0.00 0% 10.40 2 10.45 31 11.30
2018-04-30 1524 119180 45 1240461 10.45 10.45 10.40 10.40 0.00 0% 10.40 30 10.45 25 11.30
2018-05-02 1524 97704 41 1020169 10.45 10.50 10.40 10.45 0.05 0.48% 10.40 83 10.45 10 11.36
2018-05-03 1524 195005 63 2025900 10.40 10.45 10.35 10.35 0.10 -0.96% 10.35 69 10.40 4 11.25
2018-05-04 1524 175001 40 1816010 10.35 10.40 10.35 10.35 0.00 0% 10.35 63 10.40 25 11.25
2018-05-07 1524 89074 31 923318 10.40 10.40 10.35 10.35 0.00 0% 10.35 72 10.40 35 11.25
2018-05-08 1524 175092 60 1814947 10.40 10.45 10.30 10.35 0.00 0% 10.35 39 10.40 1 11.25
2018-05-09 1524 203000 71 2102550 10.40 10.40 10.35 10.35 0.00 0% 10.30 93 10.35 10 10.05
2018-05-10 1524 403512 166 4263251 10.50 10.65 10.50 10.60 0.25 2.42% 10.60 1 10.65 16 10.29
2018-05-11 1524 552131 191 5745254 10.55 10.55 10.30 10.35 0.25 -2.36% 10.35 21 10.40 8 10.05
2018-05-14 1524 389001 110 4023060 10.45 10.45 10.30 10.30 0.05 -0.48% 10.30 70 10.35 1 10.00
2018-05-15 1524 398100 81 4112435 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 2 10.40 321 10.05
2018-05-16 1524 328181 76 3410832 10.30 10.45 10.30 10.35 0.00 0% 10.35 30 10.40 37 10.05
2018-05-17 1524 472035 81 4879959 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 75 10.35 7 10.00
2018-05-18 1524 709395 166 7412356 10.40 10.50 10.35 10.45 0.15 1.46% 10.40 36 10.45 26 10.15
2018-05-21 1524 407101 152 4292915 10.50 10.60 10.50 10.55 0.10 0.96% 10.50 40 10.55 38 10.24
2018-05-22 1524 297026 93 3133821 10.55 10.60 10.50 10.50 0.05 -0.47% 10.50 109 10.60 55 10.19
2018-05-23 1524 2668760 918 29031360 10.65 11.05 10.55 11.05 0.55 5.24% 11.00 66 11.05 95 10.73
2018-05-24 1524 3837319 1151 42646138 11.15 11.30 10.90 11.00 0.05 -0.45% 10.95 1 11.00 13 10.68
2018-05-25 1524 789000 287 8508500 10.90 10.90 10.75 10.85 0.15 -1.36% 10.80 11 10.85 9 10.53
2018-05-28 1524 363250 145 3927410 11.00 11.00 10.75 10.80 0.05 -0.46% 10.80 38 10.85 38 10.49
2018-05-29 1524 445282 152 4780303 10.80 10.80 10.65 10.65 0.15 -1.39% 10.65 69 10.70 1 10.34
2018-05-30 1524 618001 183 6542560 10.60 10.65 10.55 10.60 0.05 -0.47% 10.60 9 10.65 38 10.29
2018-05-31 1524 615100 239 6627829 10.65 10.95 10.60 10.80 0.20 1.89% 10.75 49 10.80 1 10.49
2018-06-01 1524 378595 143 4061366 10.85 10.90 10.65 10.75 0.05 -0.46% 10.70 11 10.75 4 10.44
2018-06-04 1524 415003 133 4449181 10.80 10.80 10.65 10.70 0.05 -0.47% 10.70 4 10.75 35 10.39
2018-06-05 1524 239803 94 2558561 10.70 10.75 10.60 10.65 0.05 -0.47% 10.65 23 10.70 6 10.34
2018-06-06 1524 363130 135 3889689 10.70 10.75 10.70 10.70 0.05 0.47% 10.70 19 10.75 2 10.39
2018-06-08 1524 706459 260 7696555 10.80 10.95 10.80 10.90 0.15 1.87% 10.90 6 10.95 45 10.58
2018-06-11 1524 6829874 2121 77036599 10.95 11.55 10.85 11.15 0.25 2.29% 11.15 45 11.20 12 10.83
2018-06-12 1524 1830180 737 20349930 11.35 11.40 10.95 11.10 0.05 -0.45% 11.05 2 11.10 53 10.78
2018-06-13 1524 656190 285 7195790 11.10 11.10 10.90 10.95 0.15 -1.35% 10.95 7 11.00 11 10.63
2018-06-14 1524 367000 131 4004400 10.90 11.00 10.90 10.90 0.05 -0.46% 10.90 5 10.95 4 10.58
2018-06-15 1524 395122 187 4288767 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 138 10.85 9 10.49
2018-06-19 1524 288001 132 3122160 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 9 10.90 52 10.53
2018-06-20 1524 558000 185 5997850 10.90 10.90 10.70 10.75 0.10 -0.92% 10.75 1 10.80 20 10.44
2018-06-21 1524 259000 85 2792700 10.80 10.80 10.75 10.80 0.05 0.47% 10.80 18 10.85 18 10.49
2018-06-22 1524 246051 127 2650603 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 15 10.80 61 10.44
2018-06-25 1524 313676 130 3392948 10.75 10.95 10.75 10.85 0.10 0.93% 10.85 1 10.95 16 10.53
2018-06-26 1524 268001 99 2886710 10.80 10.85 10.75 10.85 0.00 0% 10.80 13 10.85 5 10.53
2018-06-27 1524 340090 176 3727630 11.00 11.05 10.85 10.95 0.10 0.92% 10.90 2 10.95 8 10.63
2018-06-28 1524 238000 116 2595800 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 49 10.90 15 10.53
2018-06-29 1524 186000 78 2033300 10.85 11.00 10.85 11.00 0.15 1.38% 10.85 55 11.00 48 10.68
2018-07-02 1524 367003 124 4026333 11.10 11.10 10.90 10.90 0.10 -0.91% 10.85 36 10.90 10 10.58
2018-07-03 1524 388000 142 4178197 10.90 10.90 10.65 10.65 0.25 -2.29% 10.65 80 10.70 5 10.34
2018-07-04 1524 525353 106 5649373 10.70 10.85 10.70 10.80 0.15 1.41% 10.75 43 10.85 35 10.49
2018-07-05 1524 261000 63 2804100 10.80 10.85 10.70 10.70 0.10 -0.93% 10.70 28 10.75 2 10.39
2018-07-06 1524 240010 80 2571057 10.80 10.80 10.70 10.70 0.00 0% 10.70 7 10.75 6 10.39
2018-07-09 1524 326010 125 3526257 10.80 10.95 10.75 10.75 0.05 0.47% 10.75 32 10.80 3 10.44
2018-07-10 1524 92008 48 992433 10.90 10.90 10.75 10.80 0.05 0.47% 10.80 13 10.85 44 10.49
2018-07-11 1524 136200 48 1465898 10.80 10.80 10.70 10.75 0.05 -0.46% 10.75 2 10.80 26 10.44
2018-07-12 1524 118000 53 1268500 10.75 10.85 10.70 10.80 0.05 0.47% 10.70 48 10.75 1 10.49
2018-07-13 1524 283203 119 3035331 10.85 10.85 10.70 10.75 0.05 -0.46% 10.70 17 10.75 29 10.44
2018-07-16 1524 854419 237 9187130 10.75 10.85 10.65 10.75 0.00 0% 10.70 40 10.75 39 10.44
2018-07-17 1524 406061 160 4182921 10.40 10.40 10.20 10.25 0.00 -4.65% 10.25 24 10.30 15 9.95
2018-07-18 1524 134685 77 1392603 10.35 10.40 10.30 10.35 0.10 0.98% 10.35 2 10.40 29 10.05
2018-07-19 1524 112398 63 1169488 10.35 10.45 10.35 10.40 0.05 0.48% 10.35 21 10.40 12 10.10
2018-07-20 1524 202078 80 2090853 10.45 10.45 10.30 10.35 0.05 -0.48% 10.35 1 10.40 31 10.05
2018-07-23 1524 76324 48 789836 10.45 10.45 10.30 10.35 0.00 0% 10.30 27 10.35 15 10.05
2018-07-24 1524 105068 47 1084297 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 13 10.35 27 10.00
2018-07-25 1524 62331 38 643308 10.40 10.40 10.30 10.35 0.05 0.49% 10.30 12 10.35 9 10.05
2018-07-26 1524 169030 69 1743506 10.40 10.40 10.25 10.25 0.10 -0.97% 10.25 62 10.30 5 9.95
2018-07-27 1524 88060 42 906565 10.25 10.35 10.25 10.30 0.05 0.49% 10.25 95 10.30 3 10.00
2018-07-30 1524 164798 56 1697918 10.30 10.35 10.25 10.35 0.05 0.49% 10.30 7 10.35 25 10.05
2018-07-31 1524 198051 65 2051880 10.35 10.45 10.30 10.40 0.05 0.48% 10.35 9 10.40 16 10.10
2018-08-01 1524 106108 51 1098911 10.35 10.40 10.35 10.35 0.05 -0.48% 10.35 14 10.40 23 10.05
2018-08-02 1524 244000 66 2520350 10.35 10.40 10.30 10.35 0.00 0% 10.30 16 10.35 17 10.05
2018-08-03 1524 200000 90 2075850 10.40 10.40 10.35 10.40 0.05 0.48% 10.35 5 10.40 65 10.10
2018-08-06 1524 109000 58 1126100 10.40 10.40 10.30 10.40 0.00 0% 10.35 9 10.40 89 10.10
2018-08-07 1524 134001 64 1388460 10.40 10.45 10.30 10.40 0.00 0% 10.30 76 10.40 35 10.10
2018-08-08 1524 201388 78 2091683 10.40 10.45 10.35 10.40 0.00 0% 10.40 4 10.45 67 9.29
2018-08-09 1524 444397 155 4623228 10.45 10.50 10.35 10.45 0.05 0.48% 10.40 2 10.45 10 9.33
2018-08-10 1524 326663 118 3412645 10.45 10.50 10.40 10.45 0.00 0% 10.45 18 10.50 72 9.33
2018-08-13 1524 537000 214 5497900 10.45 10.45 10.15 10.25 0.20 -1.91% 10.20 2 10.25 1 9.15
2018-08-14 1524 261638 108 2666706 10.25 10.30 10.15 10.25 0.00 0% 10.20 13 10.25 36 9.15
2018-08-15 1524 431117 129 4421992 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 4 10.30 24 9.20
2018-08-16 1524 174641 65 1802801 10.30 10.40 10.25 10.40 0.10 0.97% 10.35 2 10.40 61 9.29
2018-08-17 1524 890000 252 9557900 10.45 11.40 10.15 10.60 0.20 1.92% 10.60 28 10.65 48 9.46
2018-08-20 1524 1415464 264 15104990 10.75 10.80 10.55 10.65 0.05 0.47% 10.60 1 10.65 36 9.51
2018-08-21 1524 285000 135 2994700 10.60 10.65 10.45 10.50 0.15 -1.41% 10.45 71 10.50 3 9.38
2018-08-22 1524 93016 52 974216 10.50 10.60 10.40 10.40 0.10 -0.95% 10.40 77 10.50 59 9.29
2018-08-23 1524 197286 78 2064023 10.40 10.55 10.40 10.50 0.10 0.96% 10.45 10 10.50 5 9.38
2018-08-24 1524 202000 79 2095650 10.50 10.55 10.30 10.35 0.15 -1.43% 10.35 9 10.40 21 9.24
2018-08-27 1524 153730 62 1597654 10.45 10.45 10.35 10.40 0.05 0.48% 10.40 104 10.45 37 9.29
2018-08-28 1524 117975 44 1228990 10.45 10.45 10.40 10.40 0.00 0% 10.35 57 10.40 9 9.29
2018-08-29 1524 117053 45 1219003 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 11 10.45 23 9.33
2018-08-30 1524 126003 49 1312680 10.50 10.50 10.35 10.40 0.05 -0.48% 10.35 70 10.40 3 9.29
2018-08-31 1524 41000 21 425900 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 2 10.45 38 9.33
2018-09-03 1524 104004 36 1080840 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 50 10.40 14 9.24
2018-09-04 1524 165023 50 1708086 10.35 10.40 10.35 10.35 0.00 0% 10.35 21 10.40 28 9.24
2018-09-05 1524 101007 46 1045222 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 61 10.35 8 9.20
2018-09-06 1524 96001 51 986310 10.30 10.30 10.25 10.30 0.00 0% 10.25 64 10.30 15 9.20
2018-09-07 1524 234500 69 2404125 10.30 10.30 10.25 10.25 0.05 -0.49% 10.25 9 10.30 92 9.15
2018-09-10 1524 279727 104 2822830 10.25 10.25 9.98 10.05 0.20 -1.95% 10.05 23 10.10 3 8.97
2018-09-11 1524 207141 80 2090273 10.10 10.20 10.00 10.20 0.15 1.49% 10.10 24 10.20 13 9.11
2018-09-12 1524 92255 39 935524 10.25 10.25 10.10 10.15 0.05 -0.49% 10.15 8 10.20 21 9.06
2018-09-13 1524 121002 69 1228420 10.10 10.20 10.10 10.15 0.00 0% 10.15 2 10.20 23 9.06
2018-09-14 1524 197186 59 2013896 10.15 10.25 10.15 10.25 0.10 0.99% 10.20 14 10.25 24 9.15
2018-09-17 1524 148370 56 1508734 10.25 10.25 10.15 10.15 0.10 -0.98% 10.15 2 10.20 35 9.06
2018-09-18 1524 160008 53 1619280 10.10 10.15 10.10 10.10 0.05 -0.49% 10.10 118 10.15 35 9.02
2018-09-19 1524 182002 79 1858670 10.15 10.30 10.15 10.15 0.05 0.5% 10.15 18 10.20 5 9.06
2018-09-20 1524 148001 39 1502760 10.20 10.20 10.15 10.15 0.00 0% 10.15 14 10.20 10 9.06
2018-09-21 1524 118266 48 1208375 10.20 10.25 10.15 10.20 0.05 0.49% 10.20 10 10.25 77 9.11
2018-09-25 1524 697016 100 7185915 10.30 10.40 10.25 10.25 0.05 0.49% 10.25 9 10.30 11 9.15
2018-09-26 1524 362000 70 3697650 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 26 10.25 1 9.11
2018-09-27 1524 211275 47 2158940 10.30 10.30 10.20 10.20 0.00 0% 10.20 8 10.25 10 9.11
2018-09-28 1524 141076 62 1441021 10.25 10.25 10.20 10.20 0.00 0% 10.20 96 10.25 20 9.11
2018-10-01 1524 149321 43 1524523 10.20 10.25 10.20 10.25 0.05 0.49% 10.25 4 10.30 32 9.15
2018-10-02 1524 124001 48 1264411 10.25 10.25 10.15 10.15 0.10 -0.98% 10.15 54 10.20 30 9.06
2018-10-03 1524 78092 31 796187 10.20 10.25 10.15 10.20 0.05 0.49% 10.15 55 10.20 20 9.11
2018-10-04 1524 210040 61 2126404 10.15 10.20 10.05 10.10 0.10 -0.98% 10.10 24 10.20 32 9.02
2018-10-05 1524 460382 135 4617038 10.10 10.10 9.96 10.10 0.00 0% 10.00 62 10.10 16 9.02
2018-10-08 1524 123000 55 1232300 10.00 10.10 10.00 10.10 0.00 0% 10.00 60 10.10 30 9.02
2018-10-09 1524 471100 207 4776639 10.00 10.35 9.98 10.25 0.15 1.49% 10.20 2 10.25 34 9.15
2018-10-11 1524 731007 207 7085163 9.95 9.95 9.52 9.53 0.72 -7.02% 9.53 5 9.55 2 8.51
2018-10-12 1524 308196 156 3028893 9.50 10.00 9.44 9.82 0.29 3.04% 9.81 6 9.82 1 8.77
2018-10-15 1524 149524 53 1470653 9.82 9.95 9.81 9.82 0.00 0% 9.82 6 9.87 3 8.77
2018-10-16 1524 71003 40 699667 9.85 9.86 9.85 9.86 0.04 0.41% 9.80 3 9.89 3 8.80
2018-10-17 1524 53047 25 523609 9.90 9.90 9.83 9.83 0.03 -0.3% 9.83 1 9.85 2 8.78
2018-10-18 1524 28000 11 275900 9.90 9.90 9.83 9.86 0.03 0.31% 9.82 4 9.83 1 8.80
2018-10-19 1524 103000 49 1014170 9.86 9.92 9.79 9.79 0.07 -0.71% 9.79 2 9.89 10 8.74
2018-10-22 1524 104418 40 1026574 9.79 9.89 9.79 9.80 0.01 0.1% 9.80 3 9.85 3 8.75
2018-10-23 1524 80002 34 785398 9.86 9.86 9.76 9.77 0.03 -0.31% 9.76 2 9.84 10 8.72
2018-10-24 1524 50231 22 491872 9.76 9.83 9.76 9.80 0.03 0.31% 9.78 1 9.80 1 8.75
2018-10-25 1524 113390 44 1101064 9.77 9.77 9.61 9.63 0.17 -1.73% 9.62 4 9.65 1 8.60
2018-10-26 1524 138001 38 1328309 9.64 9.69 9.56 9.65 0.02 0.21% 9.55 5 9.65 10 8.62
2018-10-29 1524 123398 38 1185817 9.50 9.65 9.50 9.52 0.13 -1.35% 9.51 7 9.56 5 8.50
2018-10-30 1524 189000 58 1801560 9.62 9.62 9.45 9.46 0.06 -0.63% 9.45 15 9.55 3 8.45
2018-10-31 1524 184001 40 1748109 9.49 9.60 9.46 9.55 0.09 0.95% 9.49 1 9.50 2 8.53
2018-11-01 1524 72003 36 685587 9.57 9.57 9.45 9.49 0.06 -0.63% 9.49 4 9.55 110 8.47
2018-11-02 1524 207001 79 1956669 9.48 9.50 9.40 9.49 0.00 0% 9.43 8 9.49 8 8.47
2018-11-05 1524 140017 44 1326209 9.49 9.56 9.40 9.44 0.05 -0.53% 9.44 1 9.47 1 8.43
2018-11-06 1524 131176 39 1245604 9.52 9.52 9.45 9.45 0.01 0.11% 9.43 1 9.45 1 8.51
2018-11-07 1524 313004 137 3040746 9.56 9.85 9.53 9.81 0.36 3.81% 9.81 7 9.85 2 8.84
2018-11-08 1524 121004 52 1201310 9.90 9.97 9.83 9.95 0.14 1.43% 9.88 6 9.95 26 8.96
2018-11-09 1524 70000 27 694810 10.00 10.00 9.80 9.85 0.10 -1.01% 9.84 4 9.85 9 8.87
2018-11-12 1524 131001 49 1277749 9.80 9.82 9.71 9.76 0.09 -0.91% 9.75 2 9.76 2 8.79
2018-11-13 1524 335001 41 3269779 9.64 9.84 9.64 9.80 0.04 0.41% 9.76 5 9.82 8 8.83
2018-11-14 1524 198001 21 1944629 9.73 9.88 9.73 9.83 0.03 0.31% 9.83 18 9.87 21 8.86
2018-11-16 1524 225773 80 2230492 9.86 9.95 9.85 9.87 0.01 0.41% 9.87 5 9.90 3 8.89
2018-11-19 1524 86007 49 855508 9.98 10.00 9.88 9.88 0.01 0.1% 9.88 4 9.94 11 8.90
2018-11-20 1524 79012 38 775127 9.82 9.86 9.78 9.80 0.08 -0.81% 9.80 15 9.87 3 8.83
2018-11-21 1524 38131 23 374620 9.78 9.88 9.77 9.80 0.00 0% 9.81 4 9.88 18 8.83
2018-11-22 1524 35000 21 343980 9.95 9.95 9.77 9.78 0.02 -0.2% 9.78 11 9.80 1 8.81
2018-11-23 1524 222001 68 2159939 9.87 9.87 9.67 9.68 0.10 -1.02% 9.68 1 9.74 13 8.72
2018-11-26 1524 41004 30 402457 9.81 9.86 9.80 9.80 0.12 1.24% 9.75 4 9.80 7 8.83
2018-11-27 1524 15000 8 147090 9.80 9.81 9.80 9.80 0.00 0% 9.80 6 9.82 2 8.83
2018-11-28 1524 129126 32 1263554 9.80 9.85 9.75 9.83 0.03 0.31% 9.80 5 9.84 16 8.86
2018-11-29 1524 790802 247 7938888 9.91 10.20 9.85 10.20 0.37 3.76% 10.20 15 10.30 13 9.19
2018-11-30 1524 951327 345 9648235 10.20 10.25 10.00 10.05 0.15 -1.47% 10.05 7 10.10 3 9.05
2018-12-03 1524 408500 125 4143050 10.10 10.20 10.05 10.15 0.10 1% 10.15 3 10.20 61 9.14
2018-12-04 1524 227432 69 2306141 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 40 10.20 85 9.10
2018-12-05 1524 164000 61 1644800 10.00 10.10 10.00 10.00 0.10 -0.99% 10.00 5 10.05 11 9.01
2018-12-06 1524 1552323 401 15940446 10.00 10.50 9.95 10.40 0.40 4% 10.35 1 10.40 95 9.37
2018-12-07 1524 6175503 1910 66397553 10.75 10.95 10.50 10.65 0.25 2.4% 10.65 15 10.70 45 9.59
2018-12-10 1524 1077507 360 11122069 10.30 10.45 10.25 10.30 0.35 -3.29% 10.30 14 10.35 11 9.28
2018-12-11 1524 780472 273 7921189 10.25 10.30 10.05 10.15 0.15 -1.46% 10.10 30 10.15 7 9.14
2018-12-12 1524 378052 154 3844584 10.20 10.30 10.10 10.20 0.05 0.49% 10.15 24 10.20 4 9.19
2018-12-13 1524 1839001 639 19191810 10.20 10.60 10.10 10.35 0.15 1.47% 10.30 51 10.35 6 9.32
2018-12-14 1524 877220 249 9061704 10.50 10.50 10.20 10.20 0.15 -1.45% 10.20 109 10.30 1 9.19
2018-12-17 1524 176221 92 1805114 10.30 10.35 10.15 10.20 0.00 0% 10.20 6 10.25 24 9.19
2018-12-18 1524 297223 117 3018374 10.15 10.25 10.10 10.15 0.05 -0.49% 10.10 9 10.15 1 9.14
2018-12-19 1524 498199 185 5036740 10.15 10.30 10.00 10.05 0.10 -0.99% 10.05 58 10.10 19 9.05
2018-12-20 1524 118331 69 1190560 10.05 10.15 10.00 10.05 0.00 0% 10.05 11 10.10 15 9.05
2018-12-21 1524 233051 97 2335440 10.05 10.10 9.98 10.05 0.00 0% 10.05 19 10.10 34 9.05
2018-12-22 1524 99220 35 993261 10.00 10.05 10.00 10.05 0.00 0% 10.00 23 10.05 13 9.05
2018-12-24 1524 262249 54 2635390 10.15 10.15 10.00 10.00 0.05 -0.5% 10.00 95 10.10 1 9.01
2018-12-25 1524 243015 82 2427410 10.05 10.05 9.96 10.00 0.00 0% 9.98 5 10.00 22 9.01
2018-12-26 1524 302000 89 3016970 10.00 10.05 9.96 10.00 0.00 0% 10.00 7 10.05 19 9.01
2018-12-27 1524 126000 63 1265850 10.10 10.15 10.00 10.05 0.05 0.5% 10.00 92 10.05 5 9.05
2018-12-28 1524 88001 40 880700 10.05 10.05 9.96 10.05 0.00 0% 10.00 12 10.05 24 9.05