大亞(1609)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　13.75
0
0%		13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		13.55
-0.1
-0.73%		 　13.60
0.05
0.37%		14.25
0.65
4.78%		15.00
0.75
5.26%		14.80
-0.2
-1.33%		14.85
0.05
0.34%		 　14.20
-0.65
-4.38%		14.55
0.35
2.46%		14.25
-0.3
-2.06%		14.00
-0.25
-1.75%		14.15
0.15
1.07%		 　13.65
-0.5
-3.53%		13.75
0.1
0.73%		13.60
-0.15
-1.09%		13.70
0.1
0.74%		13.60
-0.1
-0.73%		 　13.50
-0.1
-0.74%		13.15
-0.35
-2.59%		13.30
0.15
1.14%		13.9
2 月13.45
0.15
1.13%		13.40
-0.05
-0.37%		 　13.05
-0.35
-2.61%		11.80
-1.25
-9.58%		12.50
0.7
5.93%		12.05
-0.45
-3.6%		12.40
0.35
2.9%		 　12.60
0.2
1.61%		 　　　　　　　13.00
0.4
3.17%		12.95
-0.05
-0.38%		13.70
0.75
5.79%		 　13.55
-0.15
-1.09%		14.00
0.45
3.32%		 13.17
3 月14.00
0
0%		13.90
-0.1
-0.71%		 　13.55
-0.35
-2.52%		13.50
-0.05
-0.37%		13.05
-0.45
-3.33%		13.20
0.15
1.15%		12.95
-0.25
-1.89%		 　12.85
-0.1
-0.77%		13.00
0.15
1.17%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		 　　　12.90
-0.05
-0.39%		13.45
0.55
4.26%		13.05
-0.4
-2.97%		12.85
-0.2
-1.53%		 　13.10
0.25
1.95%		14.10
1
7.63%		14.10
0
0%		15.00
0.9
6.38%		15.25
0.25
1.67%		15.10
-0.15
-0.98%		13.49
4 月 15.55
0.45
2.98%		16.70
1.15
7.4%		 　　　　17.90
1.2
7.19%		16.15
-1.75
-9.78%		16.65
0.5
3.1%		15.95
-0.7
-4.2%		15.90
-0.05
-0.31%		 　16.10
0.2
1.26%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		16.45
0.35
2.17%		16.40
-0.05
-0.3%		 　16.10
-0.3
-1.83%		15.15
-0.95
-5.9%		15.70
0.55
3.63%		14.75
-0.95
-6.05%		14.95
0.2
1.36%		 　15.80
0.85
5.69%		 16.02
5 月　14.80
-1
-6.33%		14.10
-0.7
-4.73%		14.40
0.3
2.13%		 　14.20
-0.2
-1.39%		13.80
-0.4
-2.82%		14.55
0.75
5.43%		14.05
-0.5
-3.44%		14.20
0.15
1.07%		 　14.00
-0.2
-1.41%		14.70
0.7
5%		14.50
-0.2
-1.36%		14.25
-0.25
-1.72%		14.10
-0.15
-1.05%		 　14.20
0.1
0.71%		14.10
-0.1
-0.7%		13.95
-0.15
-1.06%		14.20
0.25
1.79%		14.10
-0.1
-0.7%		 　13.90
-0.2
-1.42%		14.10
0.2
1.44%		14.90
0.8
5.67%		14.55
-0.35
-2.35%		14.23
6 月14.80
0.25
1.72%		 　14.90
0.1
0.68%		14.55
-0.35
-2.35%		14.55
0
0%		 14.25
-0.3
-2.06%		 　14.20
-0.05
-0.35%		14.10
-0.1
-0.7%		14.70
0.6
4.26%		14.45
-0.25
-1.7%		14.55
0.1
0.69%		 　　14.55
0
0%		14.35
-0.2
-1.37%		14.40
0.05
0.35%		14.15
-0.25
-1.74%		 　14.05
-0.1
-0.71%		13.60
-0.45
-3.2%		13.90
0.3
2.21%		13.65
-0.25
-1.8%		13.80
0.15
1.1%		 14.25
7 月　13.50
-0.3
-2.17%		13.00
-0.5
-3.7%		13.05
0.05
0.38%		12.70
-0.35
-2.68%		12.50
-0.2
-1.57%		 　12.80
0.3
2.4%		12.95
0.15
1.17%		13.00
0.05
0.39%		13.35
0.35
2.69%		13.35
0
0%		 　13.45
0.1
0.75%		13.80
0.35
2.6%		13.85
0.05
0.36%		13.85
0
0%		13.25
-0.6
-4.33%		 　13.25
0
0%		13.45
0.2
1.51%		13.75
0.3
2.23%		13.55
-0.2
-1.45%		13.60
0.05
0.37%		 　13.65
0.05
0.37%		13.85
0.2
1.47%		13.33
8 月13.75
-0.1
-0.72%		13.55
-0.2
-1.45%		13.60
0.05
0.37%		 　13.75
0.15
1.1%		13.70
-0.05
-0.36%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.10
-0.6
-4.38%		 　12.55
-0.55
-4.2%		12.60
0.05
0.4%		12.40
-0.2
-1.59%		12.25
-0.15
-1.21%		12.15
-0.1
-0.82%		 　11.80
-0.35
-2.88%		12.00
0.2
1.69%		11.95
-0.05
-0.42%		12.70
0.75
6.28%		12.35
-0.35
-2.76%		 　12.40
0.05
0.4%		12.35
-0.05
-0.4%		12.35
0
0%		12.25
-0.1
-0.81%		12.35
0.1
0.82%		12.74
9 月 　12.20
-0.15
-1.21%		12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.05
-0.2
-1.63%		11.75
-0.3
-2.49%		 　11.10
-0.65
-5.53%		11.45
0.35
3.15%		11.85
0.4
3.49%		11.90
0.05
0.42%		12.05
0.15
1.26%		 　12.50
0.45
3.73%		12.40
-0.1
-0.8%		12.65
0.25
2.02%		12.40
-0.25
-1.98%		12.70
0.3
2.42%		 　　13.15
0.45
3.54%		13.15
0
0%		12.90
-0.25
-1.9%		12.95
0.05
0.39%		 12.39
10 月13.25
0.3
2.32%		13.15
-0.1
-0.75%		13.35
0.2
1.52%		13.30
-0.05
-0.37%		12.70
-0.6
-4.51%		 　12.90
0.2
1.57%		12.60
-0.3
-2.33%		 11.45
-1.15
-9.13%		11.90
0.45
3.93%		 　12.00
0.1
0.84%		12.00
0
0%		11.80
-0.2
-1.67%		11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		 　11.80
0.15
1.29%		11.50
-0.3
-2.54%		11.40
-0.1
-0.87%		10.80
-0.6
-5.26%		10.45
-0.35
-3.24%		 　10.35
-0.1
-0.96%		10.60
0.25
2.42%		10.85
0.25
2.36%		11.85
11 月11.05
0.2
1.84%		11.20
0.15
1.36%		 　11.25
0.05
0.45%		11.25
0
0%		11.35
0.1
0.89%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		 　11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		11.45
0.45
4.09%		 11.20
-0.25
-2.18%		 　11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.00
-0.2
-1.79%		 　10.80
-0.2
-1.82%		10.95
0.15
1.39%		10.85
-0.1
-0.91%		11.00
0.15
1.38%		10.80
-0.2
-1.82%		 11.12
12 月　　11.15
0.35
3.24%		11.05
-0.1
-0.9%		10.85
-0.2
-1.81%		10.45
-0.4
-3.69%		10.50
0.05
0.48%		 　10.45
-0.05
-0.48%		10.45
0
0%		10.70
0.25
2.39%		10.55
-0.15
-1.4%		10.55
0
0%		 　10.45
-0.1
-0.95%		10.25
-0.2
-1.91%		10.15
-0.1
-0.98%		9.94
-0.21
-2.07%		9.87
-0.07
-0.7%		10.70
0.83
8.41%		 10.65
-0.05
-0.47%		10.30
-0.35
-3.29%		10.15
-0.15
-1.46%		10.15
0
0%		10.15
0
0%		　　　10.46

說明:最高漲幅:8.41%最低跌幅:-9.78% 最高價:17.90最低價:9.87平均價:13.06,灰色底表示週末,漲127天(37.03)元,跌156天(-42.33)元,平盤22天
8%=2,7%=3,6%=7,5%=4,4%=9,3%=13,2%=29,1%=36,0%=46,-0%=2,-1%=2,-2%=3,-3%=6,-4%=12,-5%=17,-6%=26,-7%=34,-8%=54,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 1609 11825832 3191 165297675 14.10 14.25 13.75 13.75 0.15 0% 13.75 319 13.80 5 19.37
2018-01-03 1609 7492653 2175 103136102 13.90 13.95 13.65 13.70 0.05 -0.36% 13.65 481 13.70 3 19.30
2018-01-04 1609 8204558 2157 112773253 13.90 13.95 13.60 13.65 0.05 -0.36% 13.65 2 13.70 84 19.23
2018-01-05 1609 6205881 1749 84482975 13.75 13.80 13.55 13.55 0.10 -0.73% 13.55 542 13.60 53 19.08
2018-01-08 1609 9112614 2726 125534385 13.85 13.95 13.60 13.60 0.05 0.37% 13.60 222 13.65 24 19.15
2018-01-09 1609 57294107 14786 817036689 13.70 14.70 13.55 14.25 0.65 4.78% 14.25 250 14.30 59 20.07
2018-01-10 1609 57193009 14968 850054531 14.65 15.15 14.40 15.00 0.75 5.26% 15.00 658 15.05 118 21.13
2018-01-11 1609 134089467 31865 2077921779 15.50 16.35 14.45 14.80 0.20 -1.33% 14.75 175 14.80 235 20.85
2018-01-12 1609 41469230 10171 623684964 14.85 15.40 14.80 14.85 0.05 0.34% 14.85 108 14.90 160 20.92
2018-01-15 1609 31668129 8657 456899112 14.95 15.10 14.05 14.20 0.65 -4.38% 14.20 241 14.25 25 20.00
2018-01-16 1609 15974651 4869 228090927 14.05 14.55 14.00 14.55 0.35 2.46% 14.50 46 14.55 165 20.49
2018-01-17 1609 11282265 3317 162454578 14.35 14.65 14.20 14.25 0.30 -2.06% 14.25 11 14.30 27 20.07
2018-01-18 1609 11332067 3346 160734588 14.40 14.45 14.00 14.00 0.25 -1.75% 14.00 454 14.05 56 19.72
2018-01-19 1609 7218566 2451 101448534 14.10 14.25 14.00 14.15 0.15 1.07% 14.10 40 14.15 107 19.93
2018-01-22 1609 16306885 4679 223262553 14.15 14.25 13.50 13.65 0.50 -3.53% 13.65 102 13.70 63 19.23
2018-01-23 1609 7500759 2225 102979747 13.70 13.90 13.65 13.75 0.10 0.73% 13.70 199 13.75 28 19.37
2018-01-24 1609 5189349 1555 70533383 13.75 13.75 13.45 13.60 0.15 -1.09% 13.55 736 13.60 46 19.15
2018-01-25 1609 13798974 3964 191999778 13.65 14.20 13.65 13.70 0.10 0.74% 13.70 92 13.75 112 19.30
2018-01-26 1609 4943974 1610 67449184 13.70 13.80 13.55 13.60 0.10 -0.73% 13.60 365 13.65 20 19.15
2018-01-29 1609 4762958 1475 64439260 13.70 13.75 13.45 13.50 0.10 -0.74% 13.50 146 13.55 20 19.01
2018-01-30 1609 7698985 2433 102571575 13.50 13.60 13.15 13.15 0.35 -2.59% 13.15 630 13.20 25 18.52
2018-01-31 1609 8600460 2461 112605056 13.05 13.45 12.90 13.30 0.15 1.14% 13.30 66 13.35 64 18.73
2018-02-01 1609 8132366 2279 109988696 13.45 13.70 13.40 13.45 0.15 1.13% 13.45 56 13.50 28 18.94
2018-02-02 1609 5800416 1947 78353857 13.50 13.70 13.30 13.40 0.05 -0.37% 13.40 462 13.45 25 18.87
2018-02-05 1609 6462533 2028 83640800 12.85 13.20 12.70 13.05 0.35 -2.61% 13.00 561 13.05 6 18.38
2018-02-06 1609 13884925 4296 168420859 12.65 12.80 11.75 11.80 1.25 -9.58% 11.80 199 11.85 9 16.62
2018-02-07 1609 8565927 2606 106102738 12.35 12.60 12.20 12.50 0.70 5.93% 12.45 1 12.50 42 17.61
2018-02-08 1609 4292888 1635 52402739 12.40 12.45 12.05 12.05 0.45 -3.6% 12.05 282 12.10 6 16.97
2018-02-09 1609 10358827 3564 124000629 10.95 12.60 10.95 12.40 0.35 2.9% 12.35 10 12.40 104 17.46
2018-02-12 1609 8141798 2681 102436555 12.65 12.80 12.30 12.60 0.20 1.61% 12.60 134 12.65 120 17.75
2018-02-21 1609 7021149 2352 91262387 13.20 13.20 12.85 13.00 0.40 3.17% 12.95 56 13.00 144 18.31
2018-02-22 1609 3718275 1335 48107815 13.00 13.10 12.80 12.95 0.05 -0.38% 12.90 248 12.95 8 18.24
2018-02-23 1609 16206953 5435 221007042 13.15 13.95 13.15 13.70 0.75 5.79% 13.65 55 13.70 129 19.30
2018-02-26 1609 8004769 2425 109648049 13.70 14.00 13.50 13.55 0.15 -1.09% 13.55 26 13.60 78 19.08
2018-02-27 1609 28417796 7121 399000186 13.70 14.40 13.65 14.00 0.45 3.32% 13.95 77 14.00 229 19.72
2018-03-01 1609 11423650 3343 160006622 13.75 14.25 13.75 14.00 0.00 0% 14.00 257 14.05 102 19.72
2018-03-02 1609 8163237 2270 114172158 13.85 14.15 13.80 13.90 0.10 -0.71% 13.90 183 13.95 37 19.58
2018-03-05 1609 8540903 2399 118214967 14.10 14.15 13.55 13.55 0.35 -2.52% 13.55 17 13.60 1 19.08
2018-03-06 1609 5244595 1584 71614995 13.80 13.90 13.50 13.50 0.05 -0.37% 13.50 409 13.55 23 19.01
2018-03-07 1609 8661859 2866 115189553 13.60 13.65 13.05 13.05 0.45 -3.33% 13.05 116 13.10 11 18.38
2018-03-08 1609 5003393 1392 66308540 13.15 13.35 13.15 13.20 0.15 1.15% 13.20 175 13.25 31 18.59
2018-03-09 1609 5548014 1956 72421463 13.30 13.35 12.90 12.95 0.25 -1.89% 12.95 125 13.00 48 18.24
2018-03-12 1609 4636454 1497 59902312 13.05 13.10 12.80 12.85 0.10 -0.77% 12.85 14 12.90 44 18.10
2018-03-13 1609 4909038 1633 64274325 12.90 13.25 12.90 13.00 0.15 1.17% 13.00 95 13.05 15 18.31
2018-03-14 1609 3137400 961 40691100 13.00 13.10 12.90 12.90 0.10 -0.77% 12.90 537 12.95 3 18.17
2018-03-15 1609 2521294 844 32634473 12.90 13.05 12.90 12.95 0.05 0.39% 12.95 10 13.00 274 18.24
2018-03-20 1609 2364241 901 30417191 12.90 12.90 12.80 12.90 0.00 -0.39% 12.90 17 12.95 155 18.17
2018-03-21 1609 16890763 4971 227695936 13.05 13.70 13.00 13.45 0.55 4.26% 13.45 120 13.50 182 18.94
2018-03-22 1609 6815355 2297 90539165 13.40 13.55 13.05 13.05 0.40 -2.97% 13.05 330 13.10 18 18.38
2018-03-23 1609 5058130 1642 64702955 12.70 13.00 12.60 12.85 0.20 -1.53% 12.85 39 12.90 83 18.10
2018-03-26 1609 5889318 1920 77199986 12.85 13.25 12.85 13.10 0.25 1.95% 13.05 96 13.10 34 18.45
2018-03-27 1609 60679232 15374 852893498 13.40 14.40 13.30 14.10 1.00 7.63% 14.05 363 14.10 12 19.86
2018-03-28 1609 54569536 14570 783860424 13.95 14.70 13.85 14.10 0.00 0% 14.10 35 14.15 85 19.86
2018-03-29 1609 65218475 17160 974885773 14.35 15.40 14.30 15.00 0.90 6.38% 15.00 633 15.05 53 18.29
2018-03-30 1609 65649935 18071 1031534503 15.80 16.15 15.00 15.25 0.25 1.67% 15.25 45 15.30 32 18.60
2018-03-31 1609 23485633 7681 360326023 15.65 15.65 15.05 15.10 0.15 -0.98% 15.10 561 15.15 2 18.41
2018-04-02 1609 40294500 11949 636416677 15.35 16.10 15.30 15.55 0.45 2.98% 15.55 60 15.60 52 18.96
2018-04-03 1609 84952472 21820 1381057567 15.70 17.05 15.60 16.70 1.15 7.4% 16.70 318 16.75 94 20.37
2018-04-09 1609 98802764 27260 1736044654 17.75 18.25 16.80 17.90 1.20 7.19% 17.85 83 17.90 63 21.83
2018-04-10 1609 80299498 23114 1364770102 17.90 17.90 16.15 16.15 1.75 -9.78% 0.00 0 16.15 80 19.70
2018-04-11 1609 52268527 15661 857867363 16.25 16.90 15.90 16.65 0.50 3.1% 16.65 38 16.70 290 20.30
2018-04-12 1609 25896803 8209 416456852 16.25 16.35 15.85 15.95 0.70 -4.2% 15.95 435 16.00 92 19.45
2018-04-13 1609 28986635 8643 469621619 16.10 16.65 15.90 15.90 0.05 -0.31% 15.90 601 15.95 62 19.39
2018-04-16 1609 35247214 10855 564202224 16.10 16.60 15.45 16.10 0.20 1.26% 16.10 292 16.15 11 19.63
2018-04-17 1609 34986972 10479 567332341 16.20 16.55 15.75 16.00 0.10 -0.62% 16.00 571 16.05 40 19.51
2018-04-18 1609 24187449 7217 393538938 16.20 16.55 16.05 16.10 0.10 0.63% 16.10 372 16.15 128 19.63
2018-04-19 1609 41037635 10896 678114708 16.35 16.80 16.15 16.45 0.35 2.17% 16.45 75 16.50 100 20.06
2018-04-20 1609 49653695 13356 830990297 16.50 17.10 16.30 16.40 0.05 -0.3% 16.40 468 16.45 14 20.00
2018-04-23 1609 16083264 5312 262621274 16.50 16.75 16.00 16.10 0.30 -1.83% 16.10 26 16.15 37 19.63
2018-04-24 1609 27747965 8297 423448159 16.20 16.25 14.50 15.15 0.95 -5.9% 15.10 282 15.15 61 18.48
2018-04-25 1609 19643840 5927 304242839 15.10 15.90 14.90 15.70 0.55 3.63% 15.70 337 15.75 147 19.15
2018-04-26 1609 31268936 8603 473628899 15.80 15.95 14.50 14.75 0.95 -6.05% 14.75 17 14.80 80 17.99
2018-04-27 1609 17372148 4966 256920896 14.95 15.10 14.35 14.95 0.20 1.36% 14.95 9 15.00 416 18.23
2018-04-30 1609 31471240 9606 492431607 15.20 16.00 14.90 15.80 0.85 5.69% 15.75 92 15.80 184 19.27
2018-05-02 1609 34252155 10274 514562677 15.65 15.65 14.50 14.80 1.00 -6.33% 14.80 49 14.85 76 18.05
2018-05-03 1609 17841617 5919 253904592 14.50 14.55 14.05 14.10 0.70 -4.73% 14.10 348 14.15 19 17.20
2018-05-04 1609 14879096 4621 213858622 14.30 14.60 14.05 14.40 0.30 2.13% 14.40 120 14.45 58 17.56
2018-05-07 1609 6681965 2528 95186549 14.40 14.55 14.15 14.20 0.20 -1.39% 14.15 99 14.20 37 17.32
2018-05-08 1609 9388463 3086 131510228 14.30 14.30 13.80 13.80 0.40 -2.82% 13.80 632 13.85 12 16.83
2018-05-09 1609 21586620 7014 311413211 13.85 14.75 13.80 14.55 0.75 5.43% 14.55 22 14.60 76 17.74
2018-05-10 1609 15766581 4924 224944497 14.55 14.60 14.00 14.05 0.50 -3.44% 14.05 423 14.10 39 17.13
2018-05-11 1609 12790289 4211 183433511 14.20 14.55 14.15 14.20 0.15 1.07% 14.15 358 14.20 5 17.32
2018-05-14 1609 9229892 3071 129551580 14.35 14.40 13.85 14.00 0.20 -1.41% 14.00 320 14.05 4 17.07
2018-05-15 1609 26419405 7767 386312949 14.35 14.90 14.35 14.70 0.70 5% 14.65 254 14.70 5 11.85
2018-05-16 1609 10536597 3194 152608656 14.60 14.65 14.30 14.50 0.20 -1.36% 14.50 12 14.55 95 11.69
2018-05-17 1609 5606466 1869 80661113 14.60 14.65 14.25 14.25 0.25 -1.72% 14.25 129 14.30 8 11.49
2018-05-18 1609 6507432 1981 92508284 14.40 14.45 14.05 14.10 0.15 -1.05% 14.10 80 14.15 3 11.37
2018-05-21 1609 5280027 1750 75244729 14.25 14.35 14.15 14.20 0.10 0.71% 14.20 210 14.30 250 11.45
2018-05-22 1609 6180758 1949 87761435 14.30 14.45 14.05 14.10 0.10 -0.7% 14.10 310 14.15 113 11.37
2018-05-23 1609 6335054 2270 88819992 14.15 14.20 13.90 13.95 0.15 -1.06% 13.95 290 14.00 207 11.25
2018-05-24 1609 12786038 3983 183311632 14.05 14.55 14.00 14.20 0.25 1.79% 14.20 308 14.25 5 11.45
2018-05-25 1609 6200781 2135 87349956 14.15 14.20 14.00 14.10 0.10 -0.7% 14.05 91 14.10 56 11.37
2018-05-28 1609 6496308 2202 90795059 14.05 14.20 13.90 13.90 0.20 -1.42% 13.90 1640 13.95 7 11.21
2018-05-29 1609 8906131 2549 126058989 13.95 14.30 13.95 14.10 0.20 1.44% 14.10 115 14.15 40 11.37
2018-05-30 1609 37446203 10917 554875992 14.40 15.15 14.35 14.90 0.80 5.67% 14.85 258 14.90 126 12.02
2018-05-31 1609 20397821 5869 301834632 15.10 15.30 14.50 14.55 0.35 -2.35% 14.55 97 14.60 14 11.73
2018-06-01 1609 10302846 3414 152074927 14.60 15.10 14.40 14.80 0.25 1.72% 14.80 162 14.85 53 11.94
2018-06-04 1609 21096444 6229 317885277 15.10 15.25 14.90 14.90 0.10 0.68% 14.90 328 14.95 1 12.02
2018-06-05 1609 8849820 2914 130086622 15.00 15.05 14.50 14.55 0.35 -2.35% 14.50 821 14.55 26 11.73
2018-06-06 1609 8582030 2765 125777380 14.70 14.90 14.50 14.55 0.00 0% 14.55 124 14.60 84 11.73
2018-06-08 1609 6550811 1971 93525309 14.40 14.45 14.20 14.25 0.10 -2.06% 14.20 686 14.25 5 11.49
2018-06-11 1609 4839774 1643 69066285 14.40 14.45 14.20 14.20 0.05 -0.35% 14.20 521 14.30 48 11.45
2018-06-12 1609 6768508 2067 95933608 14.30 14.35 14.05 14.10 0.10 -0.7% 14.10 25 14.15 122 11.37
2018-06-13 1609 42115812 11093 623293667 14.15 15.10 14.15 14.70 0.60 4.26% 14.70 357 14.75 6 11.85
2018-06-14 1609 27602416 7638 408122455 14.90 15.10 14.40 14.45 0.25 -1.7% 14.45 197 14.50 58 11.65
2018-06-15 1609 6845477 2309 98812414 14.35 14.65 14.25 14.55 0.10 0.69% 14.50 67 14.55 51 11.73
2018-06-19 1609 15894595 5013 235981121 14.45 15.15 14.35 14.55 0.00 0% 14.55 88 14.60 52 11.73
2018-06-20 1609 6679953 2276 96160218 14.75 14.75 14.20 14.35 0.20 -1.37% 14.35 54 14.40 26 11.57
2018-06-21 1609 4719114 1633 68106926 14.45 14.60 14.30 14.40 0.05 0.35% 14.40 1 14.45 56 11.61
2018-06-22 1609 4645427 1537 66121538 14.30 14.45 14.15 14.15 0.25 -1.74% 14.15 234 14.25 26 11.41
2018-06-25 1609 5542226 1783 78217922 14.25 14.35 14.00 14.05 0.10 -0.71% 14.05 11 14.10 59 11.33
2018-06-26 1609 9103500 2653 124469948 14.00 14.00 13.35 13.60 0.45 -3.2% 13.60 193 13.65 8 10.97
2018-06-27 1609 8106464 2487 113289948 13.70 14.20 13.70 13.90 0.30 2.21% 13.90 74 13.95 5 11.21
2018-06-28 1609 5498585 1765 75516382 13.75 13.90 13.65 13.65 0.25 -1.8% 13.65 128 13.70 46 11.01
2018-06-29 1609 3097705 1031 42611924 13.70 13.90 13.65 13.80 0.15 1.1% 13.75 128 13.80 178 11.13
2018-07-02 1609 3810011 1294 51843694 13.80 13.95 13.45 13.50 0.30 -2.17% 13.50 67 13.55 32 10.89
2018-07-03 1609 8162599 2432 107463354 13.60 13.65 12.90 13.00 0.50 -3.7% 12.95 58 13.00 25 10.48
2018-07-04 1609 4358446 1371 56488618 13.00 13.15 12.80 13.05 0.05 0.38% 13.00 1 13.05 45 10.52
2018-07-05 1609 3518437 1081 45270314 13.15 13.15 12.70 12.70 0.35 -2.68% 12.70 107 12.75 60 10.24
2018-07-06 1609 7753946 2185 95965626 12.90 12.95 12.00 12.50 0.20 -1.57% 12.50 123 12.55 20 10.08
2018-07-09 1609 3786007 1230 47906581 12.75 12.85 12.40 12.80 0.30 2.4% 12.75 84 12.80 59 10.32
2018-07-10 1609 4988434 1841 65035792 13.00 13.20 12.90 12.95 0.15 1.17% 12.95 440 13.00 10 10.44
2018-07-11 1609 3090955 1009 40065161 12.90 13.10 12.70 13.00 0.05 0.39% 12.95 192 13.00 11 10.48
2018-07-12 1609 5509541 1799 73676394 13.10 13.55 13.10 13.35 0.35 2.69% 13.30 235 13.35 5 10.77
2018-07-13 1609 3341798 960 44785708 13.45 13.50 13.35 13.35 0.00 0% 13.35 96 13.40 13 10.77
2018-07-16 1609 2956158 1021 39986459 13.50 13.70 13.40 13.45 0.10 0.75% 13.45 65 13.50 79 10.85
2018-07-17 1609 8886073 2586 122478144 13.60 14.00 13.60 13.80 0.35 2.6% 13.80 4 13.85 13 11.13
2018-07-18 1609 10325187 2953 144551019 14.00 14.20 13.80 13.85 0.05 0.36% 13.85 154 13.90 23 11.17
2018-07-19 1609 6718014 1816 93527282 13.90 14.10 13.80 13.85 0.00 0% 13.85 155 13.90 75 11.17
2018-07-20 1609 4001498 1212 53924096 13.60 13.65 13.25 13.25 0.00 -4.33% 13.25 244 13.35 78 10.69
2018-07-23 1609 2518228 777 33265205 13.25 13.35 13.10 13.25 0.00 0% 13.20 59 13.25 33 10.69
2018-07-24 1609 2219929 755 29641995 13.20 13.50 13.15 13.45 0.20 1.51% 13.45 85 13.50 138 10.85
2018-07-25 1609 5460882 1591 74806282 13.40 13.80 13.40 13.75 0.30 2.23% 13.70 276 13.75 6 11.09
2018-07-26 1609 2982045 932 40755705 13.80 13.80 13.55 13.55 0.20 -1.45% 13.55 190 13.65 243 10.93
2018-07-27 1609 2514327 687 34274839 13.70 13.75 13.55 13.60 0.05 0.37% 13.60 94 13.65 5 10.97
2018-07-30 1609 2884965 1039 39635520 13.70 13.90 13.60 13.65 0.05 0.37% 13.65 23 13.70 17 11.01
2018-07-31 1609 3112767 947 42866489 13.70 13.90 13.60 13.85 0.20 1.47% 13.80 59 13.85 34 11.17
2018-08-01 1609 2525100 851 34774019 13.90 13.95 13.70 13.75 0.10 -0.72% 13.75 93 13.80 22 11.09
2018-08-02 1609 2094678 716 28585800 13.80 13.85 13.55 13.55 0.20 -1.45% 13.50 241 13.60 15 10.93
2018-08-03 1609 1702408 517 23142424 13.65 13.75 13.50 13.60 0.05 0.37% 13.60 42 13.65 280 10.97
2018-08-06 1609 1977302 539 27034201 13.60 13.75 13.55 13.75 0.15 1.1% 13.70 8 13.75 154 11.09
2018-08-07 1609 1531766 553 20978800 13.75 13.80 13.60 13.70 0.05 -0.36% 13.70 19 13.75 109 11.05
2018-08-08 1609 5621070 1751 78263156 13.90 14.10 13.75 13.75 0.05 0.36% 13.75 162 13.80 113 11.09
2018-08-09 1609 1912160 584 26220032 13.75 13.80 13.65 13.70 0.05 -0.36% 13.70 21 13.75 231 10.79
2018-08-10 1609 8547145 2634 112741436 13.55 13.55 13.05 13.10 0.60 -4.38% 13.05 215 13.10 2 10.31
2018-08-13 1609 6332087 1794 79811737 12.95 12.95 12.35 12.55 0.55 -4.2% 12.55 57 12.60 59 9.88
2018-08-14 1609 3113190 827 39264138 12.65 12.75 12.55 12.60 0.05 0.4% 12.60 56 12.65 19 9.92
2018-08-15 1609 3226868 941 39952812 12.70 12.70 12.20 12.40 0.20 -1.59% 12.35 4 12.40 269 9.76
2018-08-16 1609 3235167 1067 39568038 12.20 12.35 12.10 12.25 0.15 -1.21% 12.25 38 12.30 186 9.65
2018-08-17 1609 2833872 886 34797487 12.40 12.40 12.15 12.15 0.10 -0.82% 12.15 109 12.20 2 9.57
2018-08-20 1609 4464501 1408 53291052 12.15 12.25 11.70 11.80 0.35 -2.88% 11.80 173 11.85 5 9.29
2018-08-21 1609 2385747 848 28298534 11.70 12.00 11.70 12.00 0.20 1.69% 11.95 36 12.00 259 9.45
2018-08-22 1609 1623516 572 19410761 12.00 12.05 11.90 11.95 0.05 -0.42% 11.95 1 12.00 114 9.41
2018-08-23 1609 8702952 3031 110234032 12.20 12.95 12.20 12.70 0.75 6.28% 12.70 100 12.75 44 10.00
2018-08-24 1609 2934021 1156 36454405 12.60 12.65 12.30 12.35 0.35 -2.76% 12.35 15 12.40 66 9.72
2018-08-27 1609 1911961 645 23576214 12.40 12.45 12.25 12.40 0.05 0.4% 12.35 54 12.40 36 9.76
2018-08-28 1609 1665874 627 20635644 12.45 12.50 12.30 12.35 0.05 -0.4% 12.35 16 12.40 64 9.72
2018-08-29 1609 1203482 420 14852646 12.45 12.45 12.30 12.35 0.00 0% 12.35 15 12.40 335 9.72
2018-08-30 1609 2420719 771 29941068 12.40 12.55 12.20 12.25 0.10 -0.81% 12.25 22 12.30 4 9.65
2018-08-31 1609 1164397 385 14324780 12.25 12.40 12.20 12.35 0.10 0.82% 12.35 81 12.40 104 9.72
2018-09-03 1609 1300284 464 15897646 12.40 12.40 12.15 12.20 0.15 -1.21% 12.20 2 12.25 31 9.61
2018-09-04 1609 1076164 459 13137088 12.30 12.35 12.15 12.15 0.05 -0.41% 12.15 198 12.25 29 9.57
2018-09-05 1609 1644962 761 20079884 12.20 12.35 12.05 12.25 0.10 0.82% 12.20 80 12.25 5 9.65
2018-09-06 1609 1317353 516 16012836 12.25 12.25 12.05 12.05 0.20 -1.63% 12.05 105 12.10 35 9.49
2018-09-07 1609 3591870 1228 42952019 12.15 12.25 11.75 11.75 0.30 -2.49% 11.75 205 11.80 8 9.25
2018-09-10 1609 4360091 1490 49354256 11.75 11.80 11.05 11.10 0.65 -5.53% 11.10 100 11.15 58 8.74
2018-09-11 1609 1993999 739 22559837 11.35 11.45 11.20 11.45 0.35 3.15% 11.40 34 11.45 4 9.02
2018-09-12 1609 6760401 2369 80042137 11.60 12.05 11.50 11.85 0.40 3.49% 11.85 4 11.90 29 9.33
2018-09-13 1609 3607010 1326 43021411 11.90 12.05 11.85 11.90 0.05 0.42% 11.85 85 11.90 6 9.37
2018-09-14 1609 3140580 1058 37627160 12.00 12.15 11.85 12.05 0.15 1.26% 12.00 76 12.05 30 9.49
2018-09-17 1609 6034272 2099 74215244 12.05 12.50 11.90 12.50 0.45 3.73% 12.45 57 12.50 389 9.84
2018-09-18 1609 10403162 3475 131382144 12.50 12.90 12.35 12.40 0.10 -0.8% 12.40 140 12.50 13 9.76
2018-09-19 1609 6800081 2468 86374764 12.50 12.85 12.50 12.65 0.25 2.02% 12.65 91 12.70 145 9.96
2018-09-20 1609 3557231 1301 44518259 12.65 12.80 12.40 12.40 0.25 -1.98% 12.40 100 12.45 5 9.76
2018-09-21 1609 3415152 1144 43167613 12.45 12.70 12.45 12.70 0.30 2.42% 12.65 7 12.70 556 10.00
2018-09-25 1609 17620151 5054 231602668 12.60 13.45 12.60 13.15 0.45 3.54% 13.15 101 13.20 142 10.35
2018-09-26 1609 10798022 3224 142971430 13.20 13.50 13.00 13.15 0.00 0% 13.15 46 13.20 171 10.35
2018-09-27 1609 5101773 1669 66406238 13.20 13.25 12.90 12.90 0.25 -1.9% 12.90 184 12.95 13 10.16
2018-09-28 1609 5850969 1917 76737597 13.05 13.35 12.95 12.95 0.05 0.39% 12.95 143 13.00 18 10.20
2018-10-01 1609 8045215 2602 106537931 13.00 13.40 13.00 13.25 0.30 2.32% 13.20 71 13.25 89 10.43
2018-10-02 1609 4148290 1336 54370310 13.25 13.25 13.00 13.15 0.10 -0.75% 13.10 163 13.15 234 10.35
2018-10-03 1609 19626375 6160 266952596 13.25 13.90 13.25 13.35 0.20 1.52% 13.35 26 13.40 39 10.51
2018-10-04 1609 4479595 1630 59355650 13.25 13.40 13.10 13.30 0.05 -0.37% 13.25 32 13.30 8 10.47
2018-10-05 1609 5984560 2165 76868908 13.10 13.20 12.55 12.70 0.60 -4.51% 12.70 99 12.75 6 10.00
2018-10-08 1609 2947697 1062 37451161 12.60 12.90 12.50 12.90 0.20 1.57% 12.85 8 12.90 312 10.16
2018-10-09 1609 2615797 1002 33252235 12.90 12.95 12.60 12.60 0.30 -2.33% 12.60 308 12.65 2 9.92
2018-10-11 1609 7068159 2154 81550866 11.85 11.95 11.35 11.45 1.15 -9.13% 11.40 87 11.45 203 9.02
2018-10-12 1609 4158003 1655 48641783 11.10 12.00 11.05 11.90 0.45 3.93% 11.90 29 11.95 54 9.37
2018-10-15 1609 3020135 1167 36225382 11.90 12.20 11.90 12.00 0.10 0.84% 11.95 3 12.00 175 9.45
2018-10-16 1609 2763316 1011 33245592 11.95 12.20 11.85 12.00 0.00 0% 11.95 17 12.00 132 9.45
2018-10-17 1609 2577413 941 30893656 12.20 12.25 11.80 11.80 0.20 -1.67% 11.80 138 11.85 20 9.29
2018-10-18 1609 2234602 883 26151989 11.80 11.90 11.55 11.70 0.10 -0.85% 11.70 82 11.75 1 9.21
2018-10-19 1609 2740861 767 31718370 11.55 11.65 11.35 11.65 0.05 -0.43% 11.60 17 11.65 117 9.17
2018-10-22 1609 1864187 624 22017353 11.70 11.95 11.70 11.80 0.15 1.29% 11.80 90 11.85 10 9.29
2018-10-23 1609 1460772 601 16937747 11.75 11.80 11.50 11.50 0.30 -2.54% 11.50 170 11.55 7 9.06
2018-10-24 1609 2102443 760 24008092 11.60 11.60 11.25 11.40 0.10 -0.87% 11.40 23 11.45 56 8.98
2018-10-25 1609 5095533 1632 55658371 11.05 11.20 10.70 10.80 0.60 -5.26% 10.80 13 10.85 28 8.50
2018-10-26 1609 4873089 1509 51635275 11.00 11.05 10.20 10.45 0.35 -3.24% 10.45 23 10.50 1 8.23
2018-10-29 1609 3521271 914 36940049 10.50 10.70 10.30 10.35 0.10 -0.96% 10.35 26 10.40 15 8.15
2018-10-30 1609 3676103 1247 38731951 10.35 10.65 10.35 10.60 0.25 2.42% 10.55 92 10.60 26 8.35
2018-10-31 1609 2693464 827 29117005 10.75 10.90 10.70 10.85 0.25 2.36% 10.85 36 10.90 128 8.54
2018-11-01 1609 3446929 1019 38117861 10.90 11.25 10.75 11.05 0.20 1.84% 11.05 6 11.10 26 8.70
2018-11-02 1609 4278335 1401 47998784 11.15 11.45 11.00 11.20 0.15 1.36% 11.15 63 11.20 35 8.82
2018-11-05 1609 2254561 837 25297857 11.15 11.35 11.00 11.25 0.05 0.45% 11.25 40 11.30 155 8.86
2018-11-06 1609 2100770 705 23626272 11.30 11.40 11.15 11.25 0.00 0% 11.20 22 11.25 76 8.86
2018-11-07 1609 1534743 609 17452789 11.45 11.45 11.25 11.35 0.10 0.89% 11.35 53 11.40 106 8.94
2018-11-08 1609 1598624 615 18160335 11.50 11.55 11.25 11.25 0.10 -0.88% 11.25 71 11.30 51 8.86
2018-11-09 1609 1111125 438 12408086 11.30 11.35 11.10 11.15 0.10 -0.89% 11.15 10 11.20 13 8.78
2018-11-12 1609 1180916 545 13159767 11.15 11.30 11.05 11.10 0.05 -0.45% 11.10 12 11.15 25 12.61
2018-11-13 1609 1890577 805 20691797 10.90 11.05 10.80 11.00 0.10 -0.9% 10.95 48 11.00 83 12.50
2018-11-14 1609 7916768 2915 90809785 11.05 11.75 11.05 11.45 0.45 4.09% 11.45 14 11.50 71 13.01
2018-11-16 1609 1720580 680 19407993 11.35 11.40 11.20 11.20 0.05 -2.18% 11.20 130 11.25 23 12.73
2018-11-19 1609 1706948 636 19198416 11.30 11.35 11.15 11.25 0.05 0.45% 11.25 50 11.30 94 12.78
2018-11-20 1609 2478821 1104 27983642 11.25 11.50 11.15 11.20 0.05 -0.44% 11.20 123 11.25 3 12.73
2018-11-21 1609 1323265 693 14845366 11.15 11.30 11.10 11.25 0.05 0.45% 11.25 21 11.30 144 12.78
2018-11-22 1609 1747922 787 19616231 11.30 11.35 11.15 11.20 0.05 -0.44% 11.15 110 11.20 2 12.73
2018-11-23 1609 1720038 653 19085020 11.20 11.25 11.00 11.00 0.20 -1.79% 11.00 151 11.05 47 12.50
2018-11-26 1609 4228847 1663 45879484 11.00 11.20 10.65 10.80 0.20 -1.82% 10.75 33 10.80 65 12.27
2018-11-27 1609 1771671 723 19290043 10.85 11.00 10.80 10.95 0.15 1.39% 10.90 18 10.95 84 12.44
2018-11-28 1609 2935970 997 31850670 10.95 11.00 10.75 10.85 0.10 -0.91% 10.80 238 10.85 11 12.33
2018-11-29 1609 5196284 1540 57507455 10.95 11.20 10.90 11.00 0.15 1.38% 11.00 59 11.05 6 12.50
2018-11-30 1609 3289671 1095 35700677 10.90 10.95 10.80 10.80 0.20 -1.82% 10.80 608 10.85 15 12.27
2018-12-03 1609 5150354 1509 57364314 10.95 11.25 10.90 11.15 0.35 3.24% 11.15 3 11.20 330 12.67
2018-12-04 1609 2662512 1093 29652755 11.25 11.30 11.00 11.05 0.10 -0.9% 11.05 45 11.10 56 12.56
2018-12-05 1609 1340293 515 14593435 10.95 10.95 10.80 10.85 0.20 -1.81% 10.85 407 10.95 49 12.33
2018-12-06 1609 3494352 1243 37042512 10.90 10.95 10.45 10.45 0.40 -3.69% 10.45 471 10.50 15 11.88
2018-12-07 1609 1256077 506 13214251 10.60 10.65 10.45 10.50 0.05 0.48% 10.50 89 10.55 38 11.93
2018-12-10 1609 1874534 625 19669926 10.45 10.60 10.40 10.45 0.05 -0.48% 10.45 9 10.50 42 11.88
2018-12-11 1609 1035419 427 10844376 10.40 10.55 10.40 10.45 0.00 0% 10.45 71 10.50 35 11.88
2018-12-12 1609 3411969 994 36351960 10.55 10.75 10.50 10.70 0.25 2.39% 10.65 22 10.70 34 12.16
2018-12-13 1609 1408588 579 15036230 10.75 10.80 10.55 10.55 0.15 -1.4% 10.55 97 10.60 15 11.99
2018-12-14 1609 1134510 405 11947129 10.70 10.70 10.45 10.55 0.00 0% 10.55 6 10.60 25 11.99
2018-12-17 1609 1350606 502 14120773 10.50 10.55 10.40 10.45 0.10 -0.95% 10.40 194 10.45 14 11.88
2018-12-18 1609 1479720 690 15260277 10.40 10.45 10.20 10.25 0.20 -1.91% 10.25 32 10.30 11 11.65
2018-12-19 1609 1797380 568 18366083 10.30 10.35 10.15 10.15 0.10 -0.98% 10.15 312 10.20 8 11.53
2018-12-20 1609 2379001 880 23836250 10.15 10.15 9.91 9.94 0.21 -2.07% 9.94 13 9.95 1 11.30
2018-12-21 1609 1621868 606 16070968 9.93 10.05 9.84 9.87 0.07 -0.7% 9.87 11 9.90 3 11.22
2018-12-22 1609 12922768 4000 137772023 10.30 10.85 10.30 10.70 0.83 8.41% 10.65 59 10.70 33 12.16
2018-12-24 1609 5249615 1726 56546516 10.75 10.90 10.65 10.65 0.05 -0.47% 10.60 353 10.70 58 12.10
2018-12-25 1609 2653096 909 27389583 10.45 10.50 10.15 10.30 0.35 -3.29% 10.30 203 10.35 125 11.70
2018-12-26 1609 1420319 507 14559936 10.35 10.45 10.10 10.15 0.15 -1.46% 10.15 8 10.20 40 11.53
2018-12-27 1609 1873000 591 19222700 10.30 10.45 10.15 10.15 0.00 0% 10.15 259 10.20 54 11.53
2018-12-28 1609 961745 394 9772659 10.25 10.25 10.10 10.15 0.00 0% 10.15 247 10.20 73 11.53