永豐餘(1907)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　13.95
0
0%		13.80
-0.15
-1.08%		13.55
-0.25
-1.81%		13.55
0
0%		 　13.40
-0.15
-1.11%		13.60
0.2
1.49%		13.40
-0.2
-1.47%		13.20
-0.2
-1.49%		13.45
0.25
1.89%		 　13.45
0
0%		13.65
0.2
1.49%		13.75
0.1
0.73%		13.65
-0.1
-0.73%		13.45
-0.2
-1.47%		 　13.90
0.45
3.35%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.40
-0.25
-1.83%		13.35
-0.05
-0.37%		 　13.95
0.6
4.49%		13.50
-0.45
-3.23%		13.60
0.1
0.74%		13.6
2 月13.60
0
0%		13.70
0.1
0.74%		 　13.60
-0.1
-0.73%		12.50
-1.1
-8.09%		12.50
0
0%		12.65
0.15
1.2%		12.35
-0.3
-2.37%		 　12.45
0.1
0.81%		 　　　　　　　12.85
0.4
3.21%		12.75
-0.1
-0.78%		13.50
0.75
5.88%		 　14.50
1
7.41%		14.05
-0.45
-3.1%		 13.4
3 月14.25
0.2
1.42%		13.95
-0.3
-2.11%		 　13.90
-0.05
-0.36%		13.80
-0.1
-0.72%		13.70
-0.1
-0.72%		13.85
0.15
1.09%		13.90
0.05
0.36%		 　13.90
0
0%		13.85
-0.05
-0.36%		13.70
-0.15
-1.08%		13.70
0
0%		 　　　13.45
-0.25
-1.82%		13.30
-0.15
-1.12%		13.10
-0.2
-1.5%		12.75
-0.35
-2.67%		 　12.70
-0.05
-0.39%		12.95
0.25
1.97%		12.70
-0.25
-1.93%		12.95
0.25
1.97%		12.95
0
0%		12.90
-0.05
-0.39%		13.45
4 月 12.70
-0.2
-1.55%		12.80
0.1
0.79%		 　　　　13.05
0.25
1.95%		13.10
0.05
0.38%		13.20
0.1
0.76%		13.30
0.1
0.76%		13.20
-0.1
-0.75%		 　13.25
0.05
0.38%		13.25
0
0%		13.10
-0.15
-1.13%		13.10
0
0%		13.20
0.1
0.76%		 　12.85
-0.35
-2.65%		12.70
-0.15
-1.17%		12.65
-0.05
-0.39%		12.50
-0.15
-1.19%		12.60
0.1
0.8%		 　12.70
0.1
0.79%		 12.95
5 月　12.90
0.2
1.57%		12.70
-0.2
-1.55%		12.65
-0.05
-0.39%		 　12.75
0.1
0.79%		12.95
0.2
1.57%		12.90
-0.05
-0.39%		13.00
0.1
0.78%		13.10
0.1
0.77%		 　13.00
-0.1
-0.76%		12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		12.75
-0.1
-0.78%		12.75
0
0%		 　12.80
0.05
0.39%		12.75
-0.05
-0.39%		12.75
0
0%		12.70
-0.05
-0.39%		12.70
0
0%		 　12.80
0.1
0.79%		12.90
0.1
0.78%		12.75
-0.15
-1.16%		13.05
0.3
2.35%		12.84
6 月13.20
0.15
1.15%		 　13.25
0.05
0.38%		13.05
-0.2
-1.51%		13.00
-0.05
-0.38%		 12.85
-0.15
-1.15%		 　12.85
0
0%		12.80
-0.05
-0.39%		12.75
-0.05
-0.39%		12.60
-0.15
-1.18%		12.75
0.15
1.19%		 　　12.50
-0.25
-1.96%		12.35
-0.15
-1.2%		12.25
-0.1
-0.81%		12.20
-0.05
-0.41%		 　12.20
0
0%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.05
-0.1
-0.82%		12.05
0
0%		 12.56
7 月　12.00
-0.05
-0.41%		11.85
-0.15
-1.25%		11.90
0.05
0.42%		11.65
-0.25
-2.1%		11.55
-0.1
-0.86%		 　11.65
0.1
0.87%		11.70
0.05
0.43%		11.90
0.2
1.71%		11.55
-0.35
-2.94%		11.55
0
0%		 　11.50
-0.05
-0.43%		11.60
0.1
0.87%		11.75
0.15
1.29%		11.65
-0.1
-0.85%		11.70
0.05
0.43%		 　11.55
-0.15
-1.28%		11.60
0.05
0.43%		11.70
0.1
0.86%		11.70
0
0%		11.90
0.2
1.71%		 　12.20
0.3
2.52%		12.10
-0.1
-0.82%		11.74
8 月12.00
-0.1
-0.83%		11.80
-0.2
-1.67%		11.90
0.1
0.85%		 　11.95
0.05
0.42%		11.95
0
0%		11.90
-0.05
-0.42%		11.90
0
0%		11.85
-0.05
-0.42%		 　11.70
-0.15
-1.27%		11.80
0.1
0.85%		11.90
0.1
0.85%		11.80
-0.1
-0.84%		11.90
0.1
0.85%		 　12.00
0.1
0.84%		12.05
0.05
0.42%		12.25
0.2
1.66%		12.90
0.65
5.31%		12.65
-0.25
-1.94%		 　12.70
0.05
0.4%		12.50
-0.2
-1.57%		12.45
-0.05
-0.4%		12.45
0
0%		12.35
-0.1
-0.8%		12.11
9 月 　12.25
-0.1
-0.81%		12.35
0.1
0.82%		12.25
-0.1
-0.81%		12.15
-0.1
-0.82%		12.20
0.05
0.41%		 　11.75
-0.45
-3.69%		11.95
0.2
1.7%		12.15
0.2
1.67%		12.15
0
0%		12.45
0.3
2.47%		 　12.50
0.05
0.4%		12.35
-0.15
-1.2%		12.45
0.1
0.81%		12.20
-0.25
-2.01%		12.20
0
0%		 　　12.20
0
0%		12.45
0.25
2.05%		12.55
0.1
0.8%		12.45
-0.1
-0.8%		 12.28
10 月12.55
0.1
0.8%		12.40
-0.15
-1.2%		12.35
-0.05
-0.4%		12.25
-0.1
-0.81%		11.95
-0.3
-2.45%		 　11.85
-0.1
-0.84%		12.30
0.45
3.8%		 11.35
-0.95
-7.72%		11.20
-0.15
-1.32%		 　11.40
0.2
1.79%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		11.35
0
0%		11.80
0.45
3.96%		 　11.75
-0.05
-0.42%		11.55
-0.2
-1.7%		11.40
-0.15
-1.3%		11.15
-0.25
-2.19%		11.10
-0.05
-0.45%		 　11.05
-0.05
-0.45%		11.20
0.15
1.36%		11.20
0
0%		11.6
11 月11.40
0.2
1.79%		11.50
0.1
0.88%		 　11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.55
0.1
0.87%		11.45
-0.1
-0.87%		 　11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.45
0
0%		 11.55
0.1
0.87%		 　11.65
0.1
0.87%		11.50
-0.15
-1.29%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		 　11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.55
0.15
1.32%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		 11.49
12 月　　11.70
0.1
0.86%		11.70
0
0%		11.55
-0.15
-1.28%		11.30
-0.25
-2.16%		11.45
0.15
1.33%		 　11.30
-0.15
-1.31%		11.65
0.35
3.1%		11.70
0.05
0.43%		11.80
0.1
0.85%		11.60
-0.2
-1.69%		 　11.60
0
0%		11.40
-0.2
-1.72%		11.45
0.05
0.44%		11.30
-0.15
-1.31%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		 11.30
0
0%		11.30
0
0%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		　　　11.44

說明:最高漲幅:7.41%最低跌幅:-8.09% 最高價:14.50最低價:11.05平均價:12.43,灰色底表示週末,漲126天(21.3)元,跌141天(-22.3)元,平盤38天
7%=2,6%=1,5%=1,4%=4,3%=7,2%=19,1%=63,0%=67,-0%=2,-1%=3,-2%=6,-3%=25,-4%=40,-5%=65,

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 1907 6984331 1636 97324090 13.95 14.10 13.75 13.95 0.00 0% 13.90 9 13.95 126 15.16
2018-01-03 1907 7091311 1659 99100916 14.05 14.30 13.80 13.80 0.15 -1.08% 13.80 116 13.85 12 15.00
2018-01-04 1907 6485726 2212 88417619 13.90 13.90 13.50 13.55 0.25 -1.81% 13.55 86 13.60 57 14.73
2018-01-05 1907 4803703 1100 64807485 13.60 13.65 13.35 13.55 0.00 0% 13.50 65 13.55 30 14.73
2018-01-08 1907 2656164 844 35870236 13.50 13.60 13.40 13.40 0.15 -1.11% 13.40 272 13.45 1 14.57
2018-01-09 1907 6125702 1518 83178168 13.50 13.75 13.35 13.60 0.20 1.49% 13.55 9 13.60 408 14.78
2018-01-10 1907 4046556 1071 54457895 13.65 13.70 13.35 13.40 0.20 -1.47% 13.40 48 13.45 35 14.57
2018-01-11 1907 4188761 1064 55656426 13.45 13.45 13.15 13.20 0.20 -1.49% 13.15 139 13.20 1 14.35
2018-01-12 1907 4202335 1375 56511029 13.20 13.55 13.20 13.45 0.25 1.89% 13.45 40 13.50 42 14.62
2018-01-15 1907 1260487 421 16969564 13.50 13.55 13.40 13.45 0.00 0% 13.45 33 13.50 254 14.62
2018-01-16 1907 3442579 955 46519782 13.45 13.65 13.35 13.65 0.20 1.49% 13.60 17 13.65 211 14.84
2018-01-17 1907 4181020 1496 57236010 13.60 13.80 13.60 13.75 0.10 0.73% 13.75 23 13.80 313 14.95
2018-01-18 1907 4444706 1590 61067682 13.80 13.90 13.55 13.65 0.10 -0.73% 13.65 45 13.70 22 14.84
2018-01-19 1907 2910711 620 39436521 13.65 13.65 13.45 13.45 0.20 -1.47% 13.45 273 13.50 19 14.62
2018-01-22 1907 7687404 2200 105259139 13.50 13.90 13.40 13.90 0.45 3.35% 13.85 313 13.90 562 15.11
2018-01-23 1907 3782746 1234 52025358 13.85 13.90 13.60 13.75 0.15 -1.08% 13.70 12 13.75 76 14.95
2018-01-24 1907 2630515 752 35780997 13.70 13.70 13.55 13.65 0.10 -0.73% 13.60 36 13.65 16 14.84
2018-01-25 1907 4064976 947 54928720 13.60 13.70 13.35 13.40 0.25 -1.83% 13.40 165 13.45 77 14.57
2018-01-26 1907 3255293 765 43489288 13.45 13.45 13.25 13.35 0.05 -0.37% 13.30 124 13.35 56 14.51
2018-01-29 1907 9864857 1821 135573533 13.45 13.95 13.35 13.95 0.60 4.49% 13.90 220 13.95 118 15.16
2018-01-30 1907 14787091 3657 205858027 14.05 14.25 13.50 13.50 0.45 -3.23% 13.50 534 13.55 3 14.67
2018-01-31 1907 6650522 1824 91115662 13.50 13.95 13.50 13.60 0.10 0.74% 13.60 156 13.65 4 14.78
2018-02-01 1907 2742003 861 37512733 13.65 13.80 13.60 13.60 0.00 0% 13.60 36 13.65 37 14.78
2018-02-02 1907 4255652 1413 58600938 13.75 13.85 13.65 13.70 0.10 0.74% 13.70 210 13.75 44 14.89
2018-02-05 1907 3756991 1299 50824722 13.50 13.70 13.35 13.60 0.10 -0.73% 13.55 138 13.60 16 14.78
2018-02-06 1907 7396941 2357 95058151 13.35 13.35 12.40 12.50 1.10 -8.09% 12.50 18 12.55 118 13.59
2018-02-07 1907 4070916 1471 51807089 12.75 12.95 12.50 12.50 0.00 0% 12.50 304 12.55 11 13.59
2018-02-08 1907 2045264 749 25761136 12.50 12.70 12.50 12.65 0.15 1.2% 12.65 28 12.70 133 13.75
2018-02-09 1907 2979975 862 36560837 12.35 12.40 12.10 12.35 0.30 -2.37% 12.35 18 12.40 32 13.42
2018-02-12 1907 2654885 1036 33159807 12.55 12.60 12.40 12.45 0.10 0.81% 12.45 1 12.50 87 13.53
2018-02-21 1907 1986021 843 25245208 12.65 12.85 12.65 12.85 0.40 3.21% 12.80 15 12.85 149 13.97
2018-02-22 1907 1229024 442 15697646 12.85 12.85 12.70 12.75 0.10 -0.78% 12.75 15 12.80 35 13.86
2018-02-23 1907 6513085 2179 86619636 12.80 13.55 12.80 13.50 0.75 5.88% 13.45 210 13.50 52 14.67
2018-02-26 1907 26935457 7843 390306953 14.70 14.70 14.25 14.50 1.00 7.41% 14.45 731 14.50 395 15.76
2018-02-27 1907 15455254 4728 221133656 14.65 14.65 14.00 14.05 0.45 -3.1% 14.00 833 14.05 65 15.27
2018-03-01 1907 7818040 2757 111535308 14.10 14.40 14.10 14.25 0.20 1.42% 14.25 393 14.30 62 15.49
2018-03-02 1907 6672584 2359 93062169 14.25 14.25 13.80 13.95 0.30 -2.11% 13.90 205 13.95 9 15.16
2018-03-05 1907 4954459 1496 69452146 14.10 14.25 13.90 13.90 0.05 -0.36% 13.85 461 13.90 143 15.11
2018-03-06 1907 3025442 1142 41806866 13.95 14.05 13.70 13.80 0.10 -0.72% 13.80 42 13.85 58 15.00
2018-03-07 1907 2667392 1139 36727779 13.80 13.90 13.65 13.70 0.10 -0.72% 13.70 49 13.75 377 14.89
2018-03-08 1907 2370594 758 32840657 13.85 13.90 13.80 13.85 0.15 1.09% 13.85 50 13.90 391 15.05
2018-03-09 1907 2928839 978 40679510 13.95 14.00 13.80 13.90 0.05 0.36% 13.85 52 13.90 267 15.11
2018-03-12 1907 3794544 1207 53272242 14.00 14.15 13.90 13.90 0.00 0% 13.90 62 13.95 1 15.11
2018-03-13 1907 3319186 1026 45840700 13.90 13.90 13.75 13.85 0.05 -0.36% 13.80 144 13.85 106 15.05
2018-03-14 1907 1915523 769 26291673 13.85 13.85 13.65 13.70 0.15 -1.08% 13.70 69 13.75 110 14.89
2018-03-15 1907 1412984 624 19288814 13.65 13.70 13.60 13.70 0.00 0% 13.65 40 13.70 127 14.89
2018-03-20 1907 1296166 587 17353465 13.40 13.45 13.35 13.45 0.05 -1.82% 13.40 22 13.45 63 14.62
2018-03-21 1907 2231850 879 29781950 13.45 13.45 13.30 13.30 0.15 -1.12% 13.25 243 13.30 15 14.46
2018-03-22 1907 2121534 767 28113388 13.30 13.35 13.10 13.10 0.20 -1.5% 13.10 83 13.15 14 14.24
2018-03-23 1907 4037750 1033 51522632 12.75 12.85 12.65 12.75 0.35 -2.67% 12.75 98 12.80 35 13.86
2018-03-26 1907 2474115 910 31397096 12.60 12.80 12.60 12.70 0.05 -0.39% 12.70 62 12.75 19 13.80
2018-03-27 1907 1837184 653 23760870 12.90 13.00 12.85 12.95 0.25 1.97% 12.95 81 13.00 67 14.08
2018-03-28 1907 1795943 729 22927462 12.80 12.85 12.70 12.70 0.25 -1.93% 12.70 174 12.75 9 13.09
2018-03-29 1907 2593043 875 33512791 12.90 13.00 12.85 12.95 0.25 1.97% 12.95 139 13.00 260 13.35
2018-03-30 1907 1852969 807 24010547 13.00 13.00 12.90 12.95 0.00 0% 12.95 11 13.00 354 13.35
2018-03-31 1907 724274 274 9320787 12.95 12.95 12.80 12.90 0.05 -0.39% 12.85 44 12.90 41 13.30
2018-04-02 1907 2073239 1064 26499254 12.90 12.95 12.65 12.70 0.20 -1.55% 12.70 74 12.75 13 13.09
2018-04-03 1907 2005028 799 25523344 12.65 12.80 12.60 12.80 0.10 0.79% 12.80 7 12.85 380 13.20
2018-04-09 1907 2407175 995 31224525 12.80 13.10 12.80 13.05 0.25 1.95% 13.00 3 13.05 282 13.45
2018-04-10 1907 3599913 1157 47283758 13.05 13.25 13.00 13.10 0.05 0.38% 13.10 137 13.15 7 13.51
2018-04-11 1907 4961236 1081 65641008 13.25 13.35 13.15 13.20 0.10 0.76% 13.20 14 13.25 65 13.61
2018-04-12 1907 2017638 767 26741696 13.15 13.35 13.15 13.30 0.10 0.76% 13.25 311 13.30 5 13.71
2018-04-13 1907 1465977 398 19367092 13.30 13.35 13.15 13.20 0.10 -0.75% 13.20 80 13.25 159 13.61
2018-04-16 1907 1543990 600 20337256 13.20 13.25 13.10 13.25 0.05 0.38% 13.20 67 13.25 279 13.66
2018-04-17 1907 3825528 1329 51208212 13.60 13.60 13.20 13.25 0.00 0% 13.25 73 13.30 48 13.66
2018-04-18 1907 1167747 591 15391362 13.25 13.35 13.05 13.10 0.15 -1.13% 13.10 20 13.15 31 13.51
2018-04-19 1907 1055285 472 13825174 13.15 13.20 13.05 13.10 0.00 0% 13.05 131 13.10 14 13.51
2018-04-20 1907 1706420 795 22457266 13.10 13.25 13.00 13.20 0.10 0.76% 13.20 3 13.25 51 13.61
2018-04-23 1907 1691442 777 21910718 13.10 13.15 12.85 12.85 0.35 -2.65% 12.85 51 12.90 22 13.25
2018-04-24 1907 2359406 808 30049672 12.85 12.90 12.65 12.70 0.15 -1.17% 12.70 75 12.75 2 13.09
2018-04-25 1907 2945551 773 37045541 12.60 12.75 12.45 12.65 0.05 -0.39% 12.65 20 12.70 113 13.04
2018-04-26 1907 2421655 834 30597711 12.60 12.80 12.50 12.50 0.15 -1.19% 12.50 8 12.55 64 12.89
2018-04-27 1907 1676340 466 21217861 12.60 12.80 12.55 12.60 0.10 0.8% 12.60 269 12.65 7 12.99
2018-04-30 1907 741863 337 9417103 12.70 12.75 12.60 12.70 0.10 0.79% 12.70 13 12.75 64 13.09
2018-05-02 1907 2376140 896 30597235 12.70 13.00 12.65 12.90 0.20 1.57% 12.85 60 12.90 18 13.30
2018-05-03 1907 1087829 533 13885731 12.85 12.90 12.70 12.70 0.20 -1.55% 12.70 70 12.75 10 13.09
2018-05-04 1907 1020239 487 12947358 12.75 12.80 12.65 12.65 0.05 -0.39% 12.65 140 12.70 4 13.04
2018-05-07 1907 737697 302 9394041 12.80 12.80 12.65 12.75 0.10 0.79% 12.75 10 12.80 100 13.14
2018-05-08 1907 1242268 449 15990949 12.85 12.95 12.80 12.95 0.20 1.57% 12.90 105 12.95 239 13.35
2018-05-09 1907 807885 302 10423758 12.95 13.00 12.85 12.90 0.05 -0.39% 12.85 252 12.90 35 13.30
2018-05-10 1907 1715486 673 22332318 13.00 13.05 12.95 13.00 0.10 0.78% 13.00 32 13.05 120 13.40
2018-05-11 1907 2370262 896 31070303 13.10 13.20 12.95 13.10 0.10 0.77% 13.10 29 13.15 18 13.51
2018-05-14 1907 1844921 556 24218773 13.20 13.25 13.00 13.00 0.10 -0.76% 13.00 26 13.05 8 13.40
2018-05-15 1907 898693 393 11635118 13.00 13.05 12.85 12.95 0.05 -0.38% 12.95 4 13.00 152 12.22
2018-05-16 1907 3642428 820 46531821 12.75 12.90 12.70 12.85 0.10 -0.77% 12.80 73 12.85 11 12.12
2018-05-17 1907 1805681 504 23129861 12.80 12.95 12.70 12.75 0.10 -0.78% 12.70 244 12.75 12 12.03
2018-05-18 1907 1191690 373 15221791 12.80 12.85 12.75 12.75 0.00 0% 12.75 82 12.80 140 12.03
2018-05-21 1907 781659 325 10000023 12.75 12.85 12.75 12.80 0.05 0.39% 12.80 5 12.85 169 12.08
2018-05-22 1907 887578 354 11359733 12.80 12.90 12.75 12.75 0.05 -0.39% 12.75 18 12.80 53 12.03
2018-05-23 1907 1553770 433 19787373 12.75 12.80 12.70 12.75 0.00 0% 12.70 216 12.75 5 12.03
2018-05-24 1907 1064673 322 13543139 12.75 12.80 12.70 12.70 0.05 -0.39% 12.70 63 12.75 21 11.98
2018-05-25 1907 680829 259 8664279 12.70 12.80 12.70 12.70 0.00 0% 12.70 76 12.75 33 11.98
2018-05-28 1907 1436294 346 18278788 12.70 12.80 12.70 12.80 0.10 0.79% 12.80 40 12.85 205 12.08
2018-05-29 1907 2007960 724 25892871 12.80 12.95 12.80 12.90 0.10 0.78% 12.90 17 12.95 204 12.17
2018-05-30 1907 1252530 433 15975778 12.85 12.90 12.70 12.75 0.15 -1.16% 12.75 127 12.80 32 12.03
2018-05-31 1907 2573272 718 33216261 12.75 13.05 12.75 13.05 0.30 2.35% 12.95 2 13.05 19 12.31
2018-06-01 1907 2583128 687 33823316 13.00 13.20 12.95 13.20 0.15 1.15% 13.15 117 13.20 406 12.45
2018-06-04 1907 4460644 1258 59337374 13.35 13.45 13.15 13.25 0.05 0.38% 13.20 174 13.25 10 12.50
2018-06-05 1907 948220 435 12469164 13.25 13.25 13.05 13.05 0.20 -1.51% 13.05 191 13.10 10 12.31
2018-06-06 1907 1398569 597 18185951 13.05 13.10 12.95 13.00 0.05 -0.38% 12.95 127 13.00 3 12.26
2018-06-08 1907 735757 373 9481719 12.95 13.00 12.85 12.85 0.10 -1.15% 12.85 62 12.90 54 12.12
2018-06-11 1907 596640 216 7673167 12.85 12.95 12.80 12.85 0.00 0% 12.85 42 12.90 48 12.12
2018-06-12 1907 1151395 576 14774679 12.85 12.90 12.80 12.80 0.05 -0.39% 12.80 195 12.85 21 12.08
2018-06-13 1907 1127434 583 14427027 12.85 12.85 12.75 12.75 0.05 -0.39% 12.75 343 12.80 18 12.03
2018-06-14 1907 2854461 1174 36130104 12.75 12.80 12.55 12.60 0.15 -1.18% 12.60 136 12.65 37 11.89
2018-06-15 1907 1204856 399 15283260 12.65 12.75 12.60 12.75 0.15 1.19% 12.70 14 12.75 52 12.03
2018-06-19 1907 1597625 699 20029941 12.75 12.75 12.45 12.50 0.25 -1.96% 12.50 125 12.55 41 11.79
2018-06-20 1907 2141812 749 26515525 12.50 12.50 12.30 12.35 0.15 -1.2% 12.35 130 12.40 12 11.65
2018-06-21 1907 1554990 679 19154124 12.35 12.45 12.25 12.25 0.10 -0.81% 12.25 69 12.30 2 11.56
2018-06-22 1907 1378193 726 16867190 12.25 12.35 12.20 12.20 0.05 -0.41% 12.20 315 12.25 33 11.51
2018-06-25 1907 1056377 398 12889524 12.25 12.30 12.15 12.20 0.00 0% 12.15 153 12.20 23 11.51
2018-06-26 1907 1835357 590 22145465 12.20 12.20 12.00 12.10 0.10 -0.82% 12.10 35 12.20 124 11.42
2018-06-27 1907 597120 327 7277498 12.20 12.25 12.10 12.15 0.05 0.41% 12.15 14 12.20 29 11.46
2018-06-28 1907 1229985 560 14862413 12.10 12.25 12.00 12.05 0.10 -0.82% 12.05 56 12.10 2 11.37
2018-06-29 1907 1611818 587 19400166 12.00 12.10 12.00 12.05 0.00 0% 12.00 379 12.05 5 11.37
2018-07-02 1907 996267 544 12010063 12.05 12.15 12.00 12.00 0.05 -0.41% 12.00 277 12.05 27 11.32
2018-07-03 1907 1686529 613 20032615 12.00 12.05 11.75 11.85 0.15 -1.25% 11.85 172 11.90 11 11.18
2018-07-04 1907 731289 374 8689181 11.85 12.00 11.80 11.90 0.05 0.42% 11.90 28 11.95 8 11.23
2018-07-05 1907 1344716 375 15822123 11.90 11.90 11.65 11.65 0.25 -2.1% 11.65 41 11.70 26 10.99
2018-07-06 1907 1359801 548 15776798 11.70 11.75 11.50 11.55 0.10 -0.86% 11.55 402 11.60 8 10.90
2018-07-09 1907 1464937 421 17053510 11.60 11.70 11.50 11.65 0.10 0.87% 11.65 126 11.70 221 10.99
2018-07-10 1907 2053168 645 24025257 11.65 11.80 11.65 11.70 0.05 0.43% 11.65 401 11.70 62 11.04
2018-07-11 1907 2113081 654 24949314 11.65 11.95 11.65 11.90 0.20 1.71% 11.90 20 11.95 179 11.23
2018-07-12 1907 915845 376 10504214 11.45 11.55 11.40 11.55 0.00 -2.94% 11.50 91 11.55 119 10.90
2018-07-13 1907 851329 323 9850761 11.60 11.60 11.50 11.55 0.00 0% 11.55 49 11.60 24 10.90
2018-07-16 1907 642352 248 7399943 11.60 11.60 11.45 11.50 0.05 -0.43% 11.45 248 11.50 6 10.85
2018-07-17 1907 2107600 850 24504966 11.55 11.75 11.50 11.60 0.10 0.87% 11.60 55 11.65 11 10.94
2018-07-18 1907 1060818 585 12379513 11.55 11.80 11.55 11.75 0.15 1.29% 11.70 10 11.75 42 11.08
2018-07-19 1907 421194 231 4921052 11.75 11.80 11.65 11.65 0.10 -0.85% 11.65 124 11.70 46 10.99
2018-07-20 1907 651804 257 7617412 11.65 11.70 11.65 11.70 0.05 0.43% 11.65 21 11.70 64 11.04
2018-07-23 1907 900369 414 10416588 11.70 11.70 11.50 11.55 0.15 -1.28% 11.55 13 11.60 61 10.90
2018-07-24 1907 555562 343 6426435 11.65 11.65 11.50 11.60 0.05 0.43% 11.60 1 11.65 59 10.94
2018-07-25 1907 557258 258 6497165 11.65 11.70 11.60 11.70 0.10 0.86% 11.65 37 11.70 225 11.04
2018-07-26 1907 704636 270 8241882 11.75 11.75 11.65 11.70 0.00 0% 11.65 85 11.70 30 11.04
2018-07-27 1907 2367719 866 28077452 11.75 11.95 11.70 11.90 0.20 1.71% 11.85 65 11.90 71 11.23
2018-07-30 1907 3240401 1209 39359939 11.95 12.25 11.95 12.20 0.30 2.52% 12.15 29 12.20 219 11.51
2018-07-31 1907 1688367 535 20387833 12.20 12.25 12.00 12.10 0.10 -0.82% 12.05 7 12.10 36 11.42
2018-08-01 1907 782819 387 9414428 12.10 12.10 12.00 12.00 0.10 -0.83% 12.00 233 12.05 13 11.32
2018-08-02 1907 1147877 401 13638481 12.00 12.05 11.80 11.80 0.20 -1.67% 11.80 55 11.85 11 11.13
2018-08-03 1907 374711 205 4446282 11.85 11.90 11.80 11.90 0.10 0.85% 11.85 75 11.90 18 11.23
2018-08-06 1907 743760 328 8909690 11.90 12.05 11.90 11.95 0.05 0.42% 11.95 8 12.00 24 11.27
2018-08-07 1907 378994 173 4510973 11.95 12.00 11.85 11.95 0.00 0% 11.90 12 11.95 35 11.27
2018-08-08 1907 499533 258 5952457 12.00 12.00 11.85 11.90 0.05 -0.42% 11.90 24 11.95 34 11.23
2018-08-09 1907 241100 114 2868590 11.90 11.95 11.85 11.90 0.00 0% 11.90 3 11.95 94 11.23
2018-08-10 1907 602551 234 7189023 11.90 12.00 11.85 11.85 0.05 -0.42% 11.85 211 11.90 6 11.18
2018-08-13 1907 1045098 428 12241385 11.80 11.85 11.60 11.70 0.15 -1.27% 11.65 56 11.70 61 11.04
2018-08-14 1907 681461 255 8017660 11.75 11.85 11.70 11.80 0.10 0.85% 11.80 30 11.85 69 11.57
2018-08-15 1907 1285258 514 15220828 11.80 11.90 11.75 11.90 0.10 0.85% 11.90 32 11.95 93 11.67
2018-08-16 1907 1138050 477 13451183 11.85 11.90 11.75 11.80 0.10 -0.84% 11.75 173 11.80 7 11.57
2018-08-17 1907 835920 352 9935844 11.85 11.95 11.80 11.90 0.10 0.85% 11.85 54 11.95 98 11.67
2018-08-20 1907 1367333 612 16421323 11.95 12.05 11.95 12.00 0.10 0.84% 12.00 24 12.05 174 11.76
2018-08-21 1907 922253 384 11109586 12.00 12.10 11.95 12.05 0.05 0.42% 12.05 43 12.10 363 11.81
2018-08-22 1907 3507557 1324 42949961 12.05 12.35 12.05 12.25 0.20 1.66% 12.20 203 12.25 2 12.01
2018-08-23 1907 10194995 3075 128646467 12.35 12.90 12.35 12.90 0.65 5.31% 12.85 44 12.90 138 12.65
2018-08-24 1907 3571234 1195 45282193 12.90 12.90 12.55 12.65 0.25 -1.94% 12.60 63 12.65 19 12.40
2018-08-27 1907 1489086 702 18869580 12.65 12.75 12.60 12.70 0.05 0.4% 12.60 124 12.70 76 12.45
2018-08-28 1907 1506248 607 18900279 12.70 12.70 12.45 12.50 0.20 -1.57% 12.50 7 12.55 54 12.25
2018-08-29 1907 956641 471 11958407 12.55 12.60 12.45 12.45 0.05 -0.4% 12.45 22 12.50 5 12.21
2018-08-30 1907 926540 501 11527265 12.50 12.55 12.40 12.45 0.00 0% 12.45 14 12.50 156 12.21
2018-08-31 1907 1125259 491 13923029 12.45 12.50 12.30 12.35 0.10 -0.8% 12.35 20 12.40 95 12.11
2018-09-03 1907 964961 399 11881268 12.35 12.40 12.25 12.25 0.10 -0.81% 12.25 102 12.30 19 12.01
2018-09-04 1907 371927 247 4576744 12.25 12.35 12.25 12.35 0.10 0.82% 12.30 7 12.35 73 12.11
2018-09-05 1907 1076853 544 13244002 12.30 12.35 12.25 12.25 0.10 -0.81% 12.25 85 12.30 6 12.01
2018-09-06 1907 1101166 365 13453309 12.35 12.35 12.15 12.15 0.10 -0.82% 12.15 166 12.20 1 11.91
2018-09-07 1907 696281 353 8483810 12.20 12.30 12.10 12.20 0.05 0.41% 12.15 6 12.20 8 11.96
2018-09-10 1907 3265223 1157 38470413 12.20 12.20 11.60 11.75 0.45 -3.69% 11.75 9 11.80 61 11.52
2018-09-11 1907 1018037 464 12078583 11.80 11.95 11.70 11.95 0.20 1.7% 11.90 40 11.95 3 11.72
2018-09-12 1907 1234414 592 14877874 11.95 12.15 11.95 12.15 0.20 1.67% 12.10 30 12.15 93 11.91
2018-09-13 1907 1244009 738 15171204 12.10 12.30 12.05 12.15 0.00 0% 12.15 11 12.20 8 11.91
2018-09-14 1907 1698752 838 20997356 12.30 12.50 12.25 12.45 0.30 2.47% 12.40 91 12.45 34 12.21
2018-09-17 1907 1411702 537 17561020 12.45 12.50 12.35 12.50 0.05 0.4% 12.45 38 12.50 117 12.25
2018-09-18 1907 643452 354 7961299 12.45 12.45 12.30 12.35 0.15 -1.2% 12.35 45 12.40 16 12.11
2018-09-19 1907 757908 559 9417654 12.45 12.50 12.35 12.45 0.10 0.81% 12.45 2 12.50 113 12.21
2018-09-20 1907 903985 558 11108663 12.50 12.50 12.20 12.20 0.25 -2.01% 12.20 41 12.25 2 11.96
2018-09-21 1907 1460885 639 17961395 12.25 12.40 12.20 12.20 0.00 0% 12.20 211 12.25 2 11.96
2018-09-25 1907 887990 371 10877172 12.25 12.35 12.15 12.20 0.00 0% 12.20 47 12.25 54 11.96
2018-09-26 1907 1195478 392 14797523 12.20 12.50 12.20 12.45 0.25 2.05% 12.40 84 12.45 105 12.21
2018-09-27 1907 3072172 1001 38485285 12.45 12.60 12.40 12.55 0.10 0.8% 12.50 63 12.55 23 12.30
2018-09-28 1907 1496020 622 18752840 12.60 12.65 12.40 12.45 0.10 -0.8% 12.45 3 12.50 61 12.21
2018-10-01 1907 705676 213 8835647 12.50 12.60 12.45 12.55 0.10 0.8% 12.50 91 12.55 84 12.30
2018-10-02 1907 718387 285 8935070 12.50 12.50 12.40 12.40 0.15 -1.2% 12.40 68 12.50 128 12.16
2018-10-03 1907 617767 326 7641967 12.40 12.45 12.30 12.35 0.05 -0.4% 12.35 11 12.40 32 12.11
2018-10-04 1907 925745 518 11335635 12.35 12.35 12.20 12.25 0.10 -0.81% 12.25 4 12.30 108 12.01
2018-10-05 1907 2071662 882 24757370 12.20 12.20 11.80 11.95 0.30 -2.45% 11.90 10 11.95 7 11.72
2018-10-08 1907 1093662 586 12978231 11.90 12.00 11.80 11.85 0.10 -0.84% 11.85 86 11.95 34 11.62
2018-10-09 1907 3106763 770 37424755 11.95 12.30 11.90 12.30 0.45 3.8% 12.30 31 12.35 45 12.06
2018-10-11 1907 5998537 1997 68881234 11.80 11.95 11.15 11.35 0.95 -7.72% 11.30 13 11.35 13 11.13
2018-10-12 1907 3186424 1257 35732786 11.10 11.35 11.10 11.20 0.15 -1.32% 11.20 293 11.30 6 10.98
2018-10-15 1907 1113219 617 12643705 11.25 11.45 11.20 11.40 0.20 1.79% 11.35 38 11.40 73 11.18
2018-10-16 1907 1754689 814 19880001 11.45 11.50 11.20 11.30 0.10 -0.88% 11.30 65 11.35 21 11.08
2018-10-17 1907 1249225 808 14277599 11.45 11.55 11.30 11.35 0.05 0.44% 11.30 17 11.35 89 11.13
2018-10-18 1907 908404 547 10325582 11.55 11.55 11.25 11.35 0.00 0% 11.35 7 11.40 10 11.13
2018-10-19 1907 9133542 1581 106759254 11.35 11.80 11.10 11.80 0.45 3.96% 11.80 1500 11.85 91 11.57
2018-10-22 1907 1586435 776 18752573 11.60 11.95 11.60 11.75 0.05 -0.42% 11.75 213 11.85 6 11.52
2018-10-23 1907 1016339 487 11797128 11.70 11.80 11.55 11.55 0.20 -1.7% 11.55 199 11.60 12 11.32
2018-10-24 1907 1160465 580 13251396 11.50 11.55 11.35 11.40 0.15 -1.3% 11.35 264 11.40 1 11.18
2018-10-25 1907 1734973 559 19445493 11.25 11.30 11.10 11.15 0.25 -2.19% 11.15 45 11.20 5 10.93
2018-10-26 1907 1032003 402 11438133 11.25 11.30 10.95 11.10 0.05 -0.45% 11.05 1 11.10 17 10.88
2018-10-29 1907 532716 230 5887310 11.15 11.15 11.00 11.05 0.05 -0.45% 11.00 41 11.05 15 10.83
2018-10-30 1907 571854 310 6334164 11.05 11.20 11.00 11.20 0.15 1.36% 11.10 1 11.20 141 10.98
2018-10-31 1907 1048161 578 11837619 11.20 11.40 11.20 11.20 0.00 0% 11.20 76 11.35 8 10.98
2018-11-01 1907 708941 318 8053478 11.30 11.40 11.25 11.40 0.20 1.79% 11.30 33 11.40 14 11.18
2018-11-02 1907 761890 299 8720037 11.40 11.55 11.40 11.50 0.10 0.88% 11.45 12 11.50 92 11.27
2018-11-05 1907 622890 274 7096386 11.50 11.50 11.30 11.45 0.05 -0.43% 11.40 27 11.45 6 11.23
2018-11-06 1907 379053 145 4318255 11.45 11.50 11.30 11.40 0.05 -0.44% 11.35 35 11.40 2 11.18
2018-11-07 1907 722388 422 8263819 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 56 11.50 76 11.23
2018-11-08 1907 1100346 460 12685225 11.50 11.60 11.45 11.55 0.10 0.87% 11.50 7 11.55 46 11.32
2018-11-09 1907 882304 347 10070759 11.60 11.60 11.30 11.45 0.10 -0.87% 11.40 33 11.45 52 11.23
2018-11-12 1907 493606 226 5633137 11.40 11.50 11.35 11.40 0.05 -0.44% 11.40 24 11.45 16 11.18
2018-11-13 1907 767207 263 8716029 11.25 11.45 11.25 11.45 0.05 0.44% 11.45 29 11.50 55 11.23
2018-11-14 1907 909947 326 10437144 11.45 11.60 11.35 11.45 0.00 0% 11.45 13 11.50 1 13.31
2018-11-16 1907 1330571 502 15259933 11.45 11.55 11.40 11.55 0.15 0.87% 11.45 23 11.55 155 13.43
2018-11-19 1907 619483 422 7188248 11.55 11.65 11.50 11.65 0.10 0.87% 11.65 1 11.70 178 13.55
2018-11-20 1907 335003 157 3858531 11.55 11.60 11.50 11.50 0.15 -1.29% 11.50 29 11.55 51 13.37
2018-11-21 1907 286436 131 3264135 11.35 11.45 11.35 11.45 0.05 -0.43% 11.40 62 11.45 14 13.31
2018-11-22 1907 179997 92 2058713 11.45 11.50 11.40 11.40 0.05 -0.44% 11.40 123 11.45 4 13.26
2018-11-23 1907 369070 171 4219293 11.40 11.50 11.40 11.45 0.05 0.44% 11.40 11 11.45 35 13.31
2018-11-26 1907 667602 395 7671816 11.45 11.60 11.40 11.50 0.05 0.44% 11.45 53 11.50 11 13.37
2018-11-27 1907 676760 335 7732860 11.45 11.50 11.40 11.40 0.10 -0.87% 11.40 107 11.45 24 13.26
2018-11-28 1907 677358 471 7785363 11.40 11.60 11.40 11.55 0.15 1.32% 11.50 31 11.55 11 13.43
2018-11-29 1907 1072767 516 12389369 11.60 11.60 11.50 11.50 0.05 -0.43% 11.50 122 11.55 18 13.37
2018-11-30 1907 1263766 594 14603256 11.50 11.60 11.50 11.60 0.10 0.87% 11.55 51 11.60 215 13.49
2018-12-03 1907 1404867 731 16435334 11.65 11.75 11.60 11.70 0.10 0.86% 11.70 61 11.75 60 13.60
2018-12-04 1907 775912 338 9090099 11.70 11.85 11.65 11.70 0.00 0% 11.65 124 11.70 17 13.60
2018-12-05 1907 951153 550 10981459 11.60 11.60 11.50 11.55 0.15 -1.28% 11.50 67 11.55 10 13.43
2018-12-06 1907 1205255 770 13748862 11.55 11.55 11.30 11.30 0.25 -2.16% 11.30 119 11.40 20 13.14
2018-12-07 1907 643514 300 7336982 11.40 11.45 11.35 11.45 0.15 1.33% 11.40 4 11.45 81 13.31
2018-12-10 1907 985704 479 11132215 11.45 11.45 11.25 11.30 0.15 -1.31% 11.30 22 11.35 51 13.14
2018-12-11 1907 3744948 1255 43660236 11.35 11.80 11.35 11.65 0.35 3.1% 11.60 61 11.65 26 13.55
2018-12-12 1907 854979 438 9959596 11.65 11.75 11.60 11.70 0.05 0.43% 11.65 36 11.70 49 13.60
2018-12-13 1907 1328038 586 15645289 11.70 11.85 11.70 11.80 0.10 0.85% 11.75 20 11.80 102 13.72
2018-12-14 1907 743301 423 8660304 11.75 11.75 11.60 11.60 0.20 -1.69% 11.60 113 11.65 6 13.49
2018-12-17 1907 729570 380 8460356 11.60 11.70 11.55 11.60 0.00 0% 11.55 15 11.60 7 13.49
2018-12-18 1907 1261168 502 14413701 11.55 11.55 11.35 11.40 0.20 -1.72% 11.40 378 11.45 35 13.26
2018-12-19 1907 376981 231 4309926 11.45 11.50 11.40 11.45 0.05 0.44% 11.40 39 11.45 15 13.31
2018-12-20 1907 1000972 475 11335934 11.40 11.40 11.25 11.30 0.15 -1.31% 11.30 9 11.35 34 13.14
2018-12-21 1907 1549403 511 17431541 11.25 11.35 11.20 11.20 0.10 -0.88% 11.20 421 11.30 1 13.02
2018-12-22 1907 345596 123 3904799 11.30 11.35 11.25 11.30 0.10 0.89% 11.30 3 11.35 71 13.14
2018-12-24 1907 313698 175 3557976 11.30 11.40 11.30 11.30 0.00 0% 11.30 98 11.35 67 13.14
2018-12-25 1907 397410 135 4478730 11.30 11.30 11.25 11.30 0.00 0% 11.25 202 11.30 34 13.14
2018-12-26 1907 978019 294 10996960 11.35 11.35 11.20 11.20 0.10 -0.88% 11.20 19 11.25 8 13.02
2018-12-27 1907 685813 207 7786684 11.35 11.40 11.25 11.30 0.10 0.89% 11.30 12 11.35 55 13.14
2018-12-28 1907 688418 275 7751271 11.35 11.40 11.20 11.25 0.05 -0.44% 11.25 12 11.30 141 13.08