官田鋼(2017)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　10.25
0
0%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		 　10.50
0.35
3.45%		10.35
-0.15
-1.43%		11.35
1
9.66%		10.95
-0.4
-3.52%		11.05
0.1
0.91%		 　10.65
-0.4
-3.62%		10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		 　10.60
0.25
2.42%		10.45
-0.15
-1.42%		10.90
0.45
4.31%		10.95
0.05
0.46%		11.05
0.1
0.91%		 　11.20
0.15
1.36%		11.00
-0.2
-1.79%		11.40
0.4
3.64%		10.69
2 月11.10
-0.3
-2.63%		11.15
0.05
0.45%		 　11.10
-0.05
-0.45%		10.45
-0.65
-5.86%		10.60
0.15
1.44%		10.55
-0.05
-0.47%		10.70
0.15
1.42%		 　10.75
0.05
0.47%		 　　　　　　　11.10
0.35
3.26%		11.15
0.05
0.45%		11.20
0.05
0.45%		 　11.25
0.05
0.45%		11.00
-0.25
-2.22%		 11.14
3 月11.90
0.9
8.18%		11.25
-0.65
-5.46%		 　10.60
-0.65
-5.78%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		 　10.60
-0.05
-0.47%		10.60
0
0%		10.75
0.15
1.42%		10.75
0
0%		 　　　10.85
0.1
0.93%		10.80
-0.05
-0.46%		11.00
0.2
1.85%		11.10
0.1
0.91%		 　11.00
-0.1
-0.9%		11.15
0.15
1.36%		11.15
0
0%		10.85
-0.3
-2.69%		10.80
-0.05
-0.46%		10.95
0.15
1.39%		10.87
4 月 11.35
0.4
3.65%		11.35
0
0%		 　　　　11.05
-0.3
-2.64%		11.05
0
0%		11.05
0
0%		11.20
0.15
1.36%		11.05
-0.15
-1.34%		 　11.10
0.05
0.45%		10.80
-0.3
-2.7%		10.80
0
0%		11.00
0.2
1.85%		11.05
0.05
0.45%		 　11.15
0.1
0.9%		10.90
-0.25
-2.24%		10.90
0
0%		10.80
-0.1
-0.92%		10.70
-0.1
-0.93%		 　10.75
0.05
0.47%		 11
5 月　10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		 　10.60
0
0%		10.65
0.05
0.47%		10.50
-0.15
-1.41%		10.55
0.05
0.48%		10.60
0.05
0.47%		 　10.55
-0.05
-0.47%		10.55
0
0%		10.50
-0.05
-0.47%		10.50
0
0%		10.55
0.05
0.48%		 　10.60
0.05
0.47%		10.70
0.1
0.94%		10.80
0.1
0.93%		10.70
-0.1
-0.93%		10.65
-0.05
-0.47%		 　10.60
-0.05
-0.47%		10.65
0.05
0.47%		10.55
-0.1
-0.94%		10.60
0.05
0.47%		10.6
6 月10.80
0.2
1.89%		 　10.85
0.05
0.46%		10.95
0.1
0.92%		11.10
0.15
1.37%		 11.00
-0.1
-0.9%		 　11.15
0.15
1.36%		10.25
-0.9
-8.07%		10.10
-0.15
-1.46%		9.91
-0.19
-1.88%		10.00
0.09
0.91%		 　　9.88
-0.12
-1.2%		9.82
-0.06
-0.61%		9.80
-0.02
-0.2%		9.74
-0.06
-0.61%		 　9.51
-0.23
-2.36%		9.31
-0.2
-2.1%		9.43
0.12
1.29%		9.35
-0.08
-0.85%		9.45
0.1
1.07%		 10.15
7 月　9.49
0.04
0.42%		9.31
-0.18
-1.9%		9.28
-0.03
-0.32%		9.08
-0.2
-2.16%		8.97
-0.11
-1.21%		 　9.15
0.18
2.01%		9.15
0
0%		9.16
0.01
0.11%		9.39
0.23
2.51%		9.53
0.14
1.49%		 　9.42
-0.11
-1.15%		9.40
-0.02
-0.21%		9.38
-0.02
-0.21%		9.38
0
0%		9.24
-0.14
-1.49%		 　9.25
0.01
0.11%		9.25
0
0%		9.26
0.01
0.11%		9.42
0.16
1.73%		9.41
-0.01
-0.11%		 　9.38
-0.03
-0.32%		9.38
0
0%		9.3
8 月9.37
-0.01
-0.11%		9.32
-0.05
-0.53%		9.30
-0.02
-0.21%		 　9.27
-0.03
-0.32%		9.58
0.31
3.34%		9.55
-0.03
-0.31%		9.48
-0.07
-0.73%		9.44
-0.04
-0.42%		 　9.33
-0.11
-1.17%		9.40
0.07
0.75%		9.32
-0.08
-0.85%		9.28
-0.04
-0.43%		9.28
0
0%		 　9.31
0.03
0.32%		9.31
0
0%		9.40
0.09
0.97%		9.45
0.05
0.53%		9.38
-0.07
-0.74%		 　9.45
0.07
0.75%		9.40
-0.05
-0.53%		9.40
0
0%		9.39
-0.01
-0.11%		9.40
0.01
0.11%		9.38
9 月 　9.30
-0.1
-1.06%		9.32
0.02
0.22%		9.28
-0.04
-0.43%		9.26
-0.02
-0.22%		9.17
-0.09
-0.97%		 　9.00
-0.17
-1.85%		9.07
0.07
0.78%		9.03
-0.04
-0.44%		9.05
0.02
0.22%		9.02
-0.03
-0.33%		 　9.00
-0.02
-0.22%		9.02
0.02
0.22%		9.30
0.28
3.1%		9.32
0.02
0.22%		9.34
0.02
0.21%		 　　9.27
-0.07
-0.75%		9.29
0.02
0.22%		9.30
0.01
0.11%		9.26
-0.04
-0.43%		 9.19
10 月9.22
-0.04
-0.43%		9.19
-0.03
-0.33%		9.15
-0.04
-0.44%		9.09
-0.06
-0.66%		8.96
-0.13
-1.43%		 　8.96
0
0%		8.91
-0.05
-0.56%		 8.39
-0.52
-5.84%		8.40
0.01
0.12%		 　8.45
0.05
0.6%		8.40
-0.05
-0.59%		8.30
-0.1
-1.19%		8.37
0.07
0.84%		8.38
0.01
0.12%		 　8.36
-0.02
-0.24%		8.36
0
0%		8.38
0.02
0.24%		8.25
-0.13
-1.55%		8.25
0
0%		 　8.16
-0.09
-1.09%		8.14
-0.02
-0.25%		8.15
0.01
0.12%		8.54
11 月8.18
0.03
0.37%		8.25
0.07
0.86%		 　8.19
-0.06
-0.73%		8.19
0
0%		8.23
0.04
0.49%		8.22
-0.01
-0.12%		8.13
-0.09
-1.09%		 　8.19
0.06
0.74%		8.24
0.05
0.61%		8.33
0.09
1.09%		 8.36
0.03
0.36%		 　8.39
0.03
0.36%		8.30
-0.09
-1.07%		8.25
-0.05
-0.6%		8.19
-0.06
-0.73%		8.17
-0.02
-0.24%		 　8.20
0.03
0.37%		8.19
-0.01
-0.12%		8.22
0.03
0.37%		8.22
0
0%		8.20
-0.02
-0.24%		 8.24
12 月　　8.36
0.16
1.95%		8.30
-0.06
-0.72%		8.28
-0.02
-0.24%		8.18
-0.1
-1.21%		8.19
0.01
0.12%		 　8.20
0.01
0.12%		8.25
0.05
0.61%		8.22
-0.03
-0.36%		8.21
-0.01
-0.12%		8.21
0
0%		 　8.29
0.08
0.97%		8.22
-0.07
-0.84%		8.22
0
0%		8.12
-0.1
-1.22%		8.11
-0.01
-0.12%		8.22
0.11
1.36%		 8.16
-0.06
-0.73%		8.18
0.02
0.25%		8.18
0
0%		8.15
-0.03
-0.37%		8.15
0
0%		　　　8.21

說明:最高漲幅:9.66%最低跌幅:-8.07% 最高價:11.90最低價:8.11平均價:9.74,灰色底表示週末,漲131天(17.79)元,跌144天(-17.08)元,平盤30天
10%=1,8%=5,4%=4,3%=7,2%=10,1%=45,0%=89,-0%=1,-1%=1,-2%=3,-3%=5,-4%=5,-5%=12,-6%=58,-7%=59,

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 2017 3090991 799 31635104 10.15 10.30 10.10 10.25 0.25 0% 10.25 49 10.30 263 11.78
2018-01-03 2017 1866652 541 19088258 10.30 10.35 10.10 10.15 0.10 -0.98% 10.15 30 10.20 13 11.67
2018-01-04 2017 1278868 370 12972717 10.15 10.25 10.05 10.10 0.05 -0.49% 10.10 5 10.15 29 11.61
2018-01-05 2017 1180092 370 12003023 10.25 10.25 10.10 10.15 0.05 0.5% 10.15 142 10.20 59 11.67
2018-01-08 2017 3658106 969 38059240 10.25 10.55 10.20 10.50 0.35 3.45% 10.45 27 10.50 235 12.07
2018-01-09 2017 1703894 474 17767150 10.50 10.55 10.30 10.35 0.15 -1.43% 10.35 41 10.40 10 11.90
2018-01-10 2017 21938855 3466 245716941 10.40 11.35 10.40 11.35 1.00 9.66% 11.35 1087 0.00 0 13.05
2018-01-11 2017 19997422 4740 226709279 11.35 11.65 10.95 10.95 0.40 -3.52% 10.95 46 11.05 9 12.59
2018-01-12 2017 4985101 1522 55222533 10.90 11.35 10.85 11.05 0.10 0.91% 11.00 81 11.05 51 12.70
2018-01-15 2017 4157502 1187 44472817 11.00 11.15 10.55 10.65 0.40 -3.62% 10.65 91 10.70 80 12.24
2018-01-16 2017 2708402 688 28591066 10.60 10.70 10.40 10.60 0.05 -0.47% 10.60 93 10.65 40 12.18
2018-01-17 2017 2883975 809 30683282 10.60 10.85 10.45 10.50 0.10 -0.94% 10.50 71 10.55 21 12.07
2018-01-18 2017 2360865 577 24693300 10.60 10.60 10.30 10.40 0.10 -0.95% 10.40 53 10.45 60 11.95
2018-01-19 2017 1427346 410 14876907 10.35 10.60 10.30 10.35 0.05 -0.48% 10.35 34 10.40 41 11.90
2018-01-22 2017 1865555 573 19599124 10.60 10.60 10.40 10.60 0.25 2.42% 10.55 17 10.60 114 12.18
2018-01-23 2017 1593119 405 16764783 10.60 10.65 10.40 10.45 0.15 -1.42% 10.45 130 10.50 7 12.01
2018-01-24 2017 3819442 1054 41152064 10.55 10.95 10.50 10.90 0.45 4.31% 10.85 4 10.90 175 12.53
2018-01-25 2017 3502650 940 38937293 11.10 11.25 10.95 10.95 0.05 0.46% 10.95 235 11.00 21 12.59
2018-01-26 2017 2734956 890 30485190 11.00 11.30 11.00 11.05 0.10 0.91% 11.05 31 11.10 86 12.70
2018-01-29 2017 2146686 636 24183299 11.10 11.40 11.10 11.20 0.15 1.36% 11.20 216 11.25 32 12.87
2018-01-30 2017 1518751 379 16918467 11.15 11.30 11.00 11.00 0.20 -1.79% 11.00 224 11.05 2 12.64
2018-01-31 2017 3256311 825 36560702 11.00 11.45 10.85 11.40 0.40 3.64% 11.35 9 11.40 249 13.10
2018-02-01 2017 1778639 473 19937768 11.40 11.45 11.00 11.10 0.30 -2.63% 11.10 25 11.20 158 12.76
2018-02-02 2017 11143006 1665 126996259 11.10 11.50 11.05 11.15 0.05 0.45% 11.15 175 11.20 10 12.82
2018-02-05 2017 1853416 617 20127255 10.80 11.10 10.70 11.10 0.05 -0.45% 11.05 60 11.10 4 12.76
2018-02-06 2017 2926727 855 30969856 10.70 10.95 10.30 10.45 0.65 -5.86% 10.45 9 10.50 2 12.01
2018-02-07 2017 1521406 584 16339100 10.90 10.90 10.50 10.60 0.15 1.44% 10.60 3 10.65 15 12.18
2018-02-08 2017 579215 250 6125197 10.60 10.75 10.50 10.55 0.05 -0.47% 10.55 1 10.60 13 12.13
2018-02-09 2017 2918991 684 30994598 10.10 10.85 10.05 10.70 0.15 1.42% 10.70 80 10.75 1 12.30
2018-02-12 2017 1139091 385 12264784 10.90 10.95 10.60 10.75 0.05 0.47% 10.75 33 10.80 87 12.36
2018-02-21 2017 1475547 412 16229367 10.95 11.10 10.85 11.10 0.35 3.26% 11.05 77 11.10 107 12.76
2018-02-22 2017 1412439 373 15703917 10.90 11.25 10.90 11.15 0.05 0.45% 11.15 41 11.20 240 12.82
2018-02-23 2017 3847375 843 43473902 11.10 11.45 11.10 11.20 0.05 0.45% 11.20 61 11.25 2 12.87
2018-02-26 2017 1444510 401 16296655 11.25 11.40 11.10 11.25 0.05 0.45% 11.15 5 11.25 50 12.93
2018-02-27 2017 744065 279 8260715 11.30 11.30 11.00 11.00 0.25 -2.22% 11.00 77 11.05 7 12.64
2018-03-01 2017 13756149 3167 163448711 10.95 12.10 10.90 11.90 0.90 8.18% 11.90 43 11.95 10 13.68
2018-03-02 2017 6835975 1913 77349404 11.50 11.55 11.10 11.25 0.65 -5.46% 11.25 45 11.30 47 12.93
2018-03-05 2017 5664670 1600 60968014 11.25 11.35 10.45 10.60 0.65 -5.78% 10.55 52 10.60 48 12.18
2018-03-06 2017 1276538 535 13586585 10.80 10.90 10.50 10.55 0.05 -0.47% 10.55 14 10.60 11 12.13
2018-03-07 2017 1185016 498 12626622 10.55 10.75 10.55 10.60 0.05 0.47% 10.60 39 10.65 40 12.18
2018-03-08 2017 579345 215 6192963 10.65 10.75 10.65 10.70 0.10 0.94% 10.65 43 10.70 3 12.30
2018-03-09 2017 1313642 441 13913038 10.80 10.80 10.50 10.65 0.05 -0.47% 10.60 1 10.65 43 12.24
2018-03-12 2017 857002 289 9062366 10.65 10.70 10.50 10.60 0.05 -0.47% 10.55 45 10.60 23 12.18
2018-03-13 2017 417742 195 4416313 10.60 10.65 10.50 10.60 0.00 0% 10.60 7 10.65 50 12.18
2018-03-14 2017 6980673 806 76471049 10.60 11.10 10.55 10.75 0.15 1.42% 10.75 126 10.80 2 12.36
2018-03-15 2017 682991 241 7347796 10.80 10.85 10.70 10.75 0.00 0% 10.75 26 10.80 47 12.36
2018-03-20 2017 1156982 391 12610302 10.70 11.05 10.70 10.85 0.15 0.93% 10.85 43 10.90 11 12.47
2018-03-21 2017 706994 183 7680929 10.95 10.95 10.80 10.80 0.05 -0.46% 10.80 91 10.85 16 12.41
2018-03-22 2017 2822991 482 31021751 10.80 11.10 10.80 11.00 0.20 1.85% 11.00 34 11.05 25 12.64
2018-03-23 2017 1137750 347 12378150 10.80 11.10 10.65 11.10 0.10 0.91% 11.00 9 11.10 46 12.76
2018-03-26 2017 1292264 329 14271683 11.05 11.15 10.90 11.00 0.10 -0.9% 11.00 202 11.10 2 12.64
2018-03-27 2017 2195305 547 24439045 11.20 11.25 11.00 11.15 0.15 1.36% 11.15 54 11.20 55 12.82
2018-03-28 2017 904167 253 10046747 11.15 11.20 11.05 11.15 0.00 0% 11.10 6 11.15 43 12.82
2018-03-29 2017 1956440 514 21613201 11.30 11.30 10.85 10.85 0.30 -2.69% 10.85 32 10.90 2 10.85
2018-03-30 2017 1596276 437 17368469 10.90 11.00 10.80 10.80 0.05 -0.46% 10.80 156 10.85 3 10.80
2018-03-31 2017 779406 269 8505566 10.90 11.00 10.85 10.95 0.15 1.39% 10.90 1 10.95 77 10.95
2018-04-02 2017 8498634 2209 97459555 10.95 11.85 10.90 11.35 0.40 3.65% 11.35 27 11.40 161 11.35
2018-04-03 2017 2150688 651 24417604 11.35 11.55 11.20 11.35 0.00 0% 11.35 15 11.40 22 11.35
2018-04-09 2017 2333486 653 25890015 11.45 11.45 11.00 11.05 0.30 -2.64% 11.05 72 11.10 8 11.05
2018-04-10 2017 1476550 477 16426914 11.15 11.35 11.00 11.05 0.00 0% 11.00 170 11.05 40 11.05
2018-04-11 2017 965543 295 10700623 11.10 11.20 11.00 11.05 0.00 0% 11.05 15 11.10 50 11.05
2018-04-12 2017 777290 310 8641060 11.10 11.20 11.05 11.20 0.15 1.36% 11.15 22 11.20 89 11.20
2018-04-13 2017 1361602 380 15197472 11.20 11.30 11.05 11.05 0.15 -1.34% 11.05 190 11.10 1 11.05
2018-04-16 2017 438889 164 4881613 11.10 11.20 11.05 11.10 0.05 0.45% 11.05 50 11.10 25 11.10
2018-04-17 2017 1239691 314 13525670 11.05 11.10 10.80 10.80 0.30 -2.7% 10.80 251 10.85 1 10.80
2018-04-18 2017 632986 228 6866792 10.85 11.00 10.75 10.80 0.00 0% 10.80 13 10.85 14 10.80
2018-04-19 2017 1829337 544 20360967 10.85 11.40 10.85 11.00 0.20 1.85% 11.00 108 11.05 10 11.00
2018-04-20 2017 826700 210 9138800 11.00 11.15 10.95 11.05 0.05 0.45% 11.05 14 11.10 19 11.05
2018-04-23 2017 521207 195 5789094 11.05 11.15 11.00 11.15 0.10 0.9% 11.10 12 11.15 34 11.15
2018-04-24 2017 708485 241 7761314 11.10 11.10 10.85 10.90 0.25 -2.24% 10.90 10 10.95 12 10.90
2018-04-25 2017 344924 138 3746818 10.85 10.95 10.80 10.90 0.00 0% 10.90 6 10.95 1 10.90
2018-04-26 2017 905400 256 9751879 10.90 11.00 10.65 10.80 0.10 -0.92% 10.75 2 10.80 46 10.80
2018-04-27 2017 547052 163 5873999 10.75 10.85 10.65 10.70 0.10 -0.93% 10.70 6 10.75 7 10.70
2018-04-30 2017 531604 187 5686855 10.70 10.80 10.60 10.75 0.05 0.47% 10.75 8 10.80 33 10.75
2018-05-02 2017 340985 165 3652828 10.75 10.80 10.60 10.60 0.15 -1.4% 10.60 55 10.70 6 10.60
2018-05-03 2017 424800 185 4489399 10.70 10.70 10.50 10.55 0.05 -0.47% 10.55 4 10.65 48 10.55
2018-05-04 2017 357417 140 3776546 10.55 10.65 10.50 10.60 0.05 0.47% 10.55 4 10.60 35 10.60
2018-05-07 2017 402989 211 4248026 10.60 10.60 10.50 10.60 0.00 0% 10.55 39 10.60 22 10.60
2018-05-08 2017 165985 92 1767825 10.60 10.70 10.55 10.65 0.05 0.47% 10.65 6 10.70 45 10.65
2018-05-09 2017 270800 124 2857599 10.60 10.60 10.50 10.50 0.15 -1.41% 10.50 164 10.55 42 10.50
2018-05-10 2017 418950 209 4419071 10.55 10.60 10.50 10.55 0.05 0.48% 10.50 144 10.60 14 10.55
2018-05-11 2017 387166 153 4120438 10.60 10.75 10.60 10.60 0.05 0.47% 10.60 8 10.65 11 10.60
2018-05-14 2017 394975 195 4178887 10.65 10.75 10.50 10.55 0.05 -0.47% 10.55 20 10.60 25 14.45
2018-05-15 2017 400353 150 4234551 10.60 10.65 10.50 10.55 0.00 0% 10.55 10 10.60 31 14.45
2018-05-16 2017 439095 150 4624447 10.65 10.65 10.45 10.50 0.05 -0.47% 10.45 88 10.55 28 14.38
2018-05-17 2017 372239 122 3912482 10.50 10.60 10.45 10.50 0.00 0% 10.50 19 10.55 9 14.38
2018-05-18 2017 557561 223 5911144 10.50 10.75 10.50 10.55 0.05 0.48% 10.55 5 10.60 3 14.45
2018-05-21 2017 362409 155 3829374 10.60 10.65 10.50 10.60 0.05 0.47% 10.55 8 10.60 1 14.52
2018-05-22 2017 602218 216 6417876 10.55 10.80 10.55 10.70 0.10 0.94% 10.65 76 10.70 4 14.66
2018-05-23 2017 731278 287 7865724 10.65 10.90 10.60 10.80 0.10 0.93% 10.80 10 10.85 95 14.79
2018-05-24 2017 199158 98 2136745 10.75 10.80 10.70 10.70 0.10 -0.93% 10.65 45 10.75 22 14.66
2018-05-25 2017 272988 142 2896571 10.60 10.70 10.60 10.65 0.05 -0.47% 10.60 1 10.65 23 14.59
2018-05-28 2017 738769 216 7809823 10.60 10.75 10.45 10.60 0.05 -0.47% 10.60 10 10.65 8 14.52
2018-05-29 2017 570376 248 6067975 10.70 10.75 10.60 10.65 0.05 0.47% 10.65 36 10.70 38 14.59
2018-05-30 2017 411350 230 4348172 10.60 10.70 10.50 10.55 0.10 -0.94% 10.55 13 10.60 11 14.45
2018-05-31 2017 572112 237 6062786 10.55 10.65 10.55 10.60 0.05 0.47% 10.60 20 10.65 43 14.52
2018-06-01 2017 1196677 470 12885475 10.60 10.85 10.60 10.80 0.20 1.89% 10.75 66 10.80 71 14.79
2018-06-04 2017 1530319 442 16604002 10.90 10.95 10.80 10.85 0.05 0.46% 10.80 108 10.85 10 14.86
2018-06-05 2017 1225673 345 13331788 10.85 10.95 10.80 10.95 0.10 0.92% 10.90 117 10.95 40 15.00
2018-06-06 2017 1814006 531 20081758 10.95 11.15 10.95 11.10 0.15 1.37% 11.10 8 11.15 173 15.21
2018-06-08 2017 1436166 544 15859276 11.10 11.15 11.00 11.00 0.10 -0.9% 11.00 259 11.05 2 15.07
2018-06-11 2017 3508671 886 38963661 11.10 11.20 11.00 11.15 0.15 1.36% 11.15 54 11.20 382 15.27
2018-06-12 2017 2239664 690 23000798 10.35 10.35 10.20 10.25 0.00 -8.07% 10.20 81 10.25 47 14.04
2018-06-13 2017 956360 348 9725260 10.25 10.25 10.05 10.10 0.15 -1.46% 10.05 243 10.10 12 13.84
2018-06-14 2017 1433455 489 14263649 10.10 10.10 9.89 9.91 0.19 -1.88% 9.91 2 9.94 1 13.58
2018-06-15 2017 481332 181 4829240 9.91 10.10 9.91 10.00 0.09 0.91% 10.00 209 10.05 7 13.70
2018-06-19 2017 602566 194 5969897 9.92 9.96 9.88 9.88 0.12 -1.2% 9.88 20 9.89 6 13.53
2018-06-20 2017 1307956 209 12886166 9.88 9.89 9.75 9.82 0.06 -0.61% 9.82 188 9.85 2 13.45
2018-06-21 2017 1270784 180 12471979 9.80 9.86 9.77 9.80 0.02 -0.2% 9.79 30 9.80 16 13.42
2018-06-22 2017 1459698 193 14241465 9.80 9.86 9.70 9.74 0.06 -0.61% 9.71 21 9.74 45 13.34
2018-06-25 2017 1590650 310 15271035 9.74 9.74 9.51 9.51 0.23 -2.36% 9.51 135 9.53 5 13.03
2018-06-26 2017 1707251 247 15928502 9.42 9.50 9.25 9.31 0.20 -2.1% 9.31 3 9.33 10 12.75
2018-06-27 2017 1330042 185 12473614 9.31 9.56 9.28 9.43 0.12 1.29% 9.43 7 9.45 1 12.92
2018-06-28 2017 1460406 192 13669773 9.39 9.39 9.34 9.35 0.08 -0.85% 9.35 16 9.38 9 12.81
2018-06-29 2017 1412377 138 13279676 9.42 9.48 9.35 9.45 0.10 1.07% 9.45 27 9.47 6 12.95
2018-07-02 2017 702020 94 6630949 9.45 9.50 9.41 9.49 0.04 0.42% 9.42 5 9.49 3 13.00
2018-07-03 2017 499266 120 4684660 9.49 9.54 9.31 9.31 0.18 -1.9% 9.30 46 9.31 3 12.75
2018-07-04 2017 264738 112 2461791 9.36 9.36 9.27 9.28 0.03 -0.32% 9.28 1 9.29 25 12.71
2018-07-05 2017 628700 167 5762864 9.28 9.28 9.08 9.08 0.20 -2.16% 9.08 32 9.13 10 12.44
2018-07-06 2017 465300 171 4198248 9.06 9.13 8.90 8.97 0.11 -1.21% 8.97 84 9.02 24 12.29
2018-07-09 2017 217716 114 1973955 9.01 9.15 9.01 9.15 0.18 2.01% 9.14 3 9.15 2 12.53
2018-07-10 2017 196695 147 1805634 9.32 9.32 9.13 9.15 0.00 0% 9.14 1 9.18 12 12.53
2018-07-11 2017 328533 154 3021650 9.15 9.30 9.14 9.16 0.01 0.11% 9.16 9 9.20 3 12.55
2018-07-12 2017 304146 160 2836585 9.16 9.39 9.16 9.39 0.23 2.51% 9.33 2 9.39 1 12.86
2018-07-13 2017 354210 155 3356599 9.45 9.54 9.39 9.53 0.14 1.49% 9.52 7 9.53 12 13.05
2018-07-16 2017 318925 104 3005207 9.50 9.50 9.40 9.42 0.11 -1.15% 9.42 7 9.46 1 12.90
2018-07-17 2017 113749 61 1067718 9.42 9.43 9.37 9.40 0.02 -0.21% 9.40 18 9.44 3 12.88
2018-07-18 2017 248305 108 2339739 9.41 9.48 9.38 9.38 0.02 -0.21% 9.38 44 9.41 1 12.85
2018-07-19 2017 149400 84 1405045 9.40 9.49 9.37 9.38 0.00 0% 9.38 6 9.41 1 12.85
2018-07-20 2017 389000 184 3621949 9.38 9.45 9.22 9.24 0.14 -1.49% 9.24 16 9.26 3 12.66
2018-07-23 2017 107001 56 989857 9.27 9.29 9.22 9.25 0.01 0.11% 9.25 8 9.29 4 12.67
2018-07-24 2017 260516 131 2405658 9.26 9.30 9.18 9.25 0.00 0% 9.25 14 9.26 5 12.67
2018-07-25 2017 273638 137 2535254 9.25 9.30 9.20 9.26 0.01 0.11% 9.26 6 9.29 6 12.68
2018-07-26 2017 322830 176 3010507 9.26 9.43 9.26 9.42 0.16 1.73% 9.41 8 9.42 8 12.90
2018-07-27 2017 126637 70 1190887 9.40 9.45 9.35 9.41 0.01 -0.11% 9.41 10 9.43 2 12.89
2018-07-30 2017 227137 108 2137392 9.35 9.44 9.35 9.38 0.03 -0.32% 9.36 11 9.38 7 12.85
2018-07-31 2017 163644 95 1536484 9.36 9.43 9.36 9.38 0.00 0% 9.38 8 9.39 16 12.85
2018-08-01 2017 157025 76 1474202 9.40 9.43 9.37 9.37 0.01 -0.11% 9.37 9 9.39 2 12.84
2018-08-02 2017 123081 89 1150619 9.37 9.44 9.31 9.32 0.05 -0.53% 9.31 9 9.32 14 12.77
2018-08-03 2017 117087 73 1089388 9.32 9.34 9.27 9.30 0.02 -0.21% 9.30 13 9.32 8 12.74
2018-08-06 2017 208979 105 1943513 9.31 9.39 9.25 9.27 0.03 -0.32% 9.27 6 9.34 6 12.70
2018-08-07 2017 1360012 486 13085982 9.29 9.85 9.28 9.58 0.31 3.34% 9.57 16 9.62 1 13.12
2018-08-08 2017 399038 172 3837937 9.58 9.68 9.53 9.55 0.03 -0.31% 9.54 10 9.55 45 13.08
2018-08-09 2017 221149 160 2095701 9.52 9.52 9.40 9.48 0.07 -0.73% 9.46 3 9.48 8 12.99
2018-08-10 2017 206371 139 1952895 9.52 9.52 9.44 9.44 0.04 -0.42% 9.44 1 9.47 4 12.93
2018-08-13 2017 394242 189 3687278 9.46 9.46 9.25 9.33 0.11 -1.17% 9.28 5 9.33 3 12.96
2018-08-14 2017 321425 176 3011896 9.33 9.46 9.27 9.40 0.07 0.75% 9.39 6 9.40 6 13.06
2018-08-15 2017 276126 85 2570778 9.40 9.40 9.27 9.32 0.08 -0.85% 9.28 4 9.32 6 12.94
2018-08-16 2017 182368 120 1685945 9.30 9.30 9.20 9.28 0.04 -0.43% 9.25 7 9.28 3 12.89
2018-08-17 2017 372985 114 3473842 9.30 9.34 9.28 9.28 0.00 0% 9.28 38 9.33 1 12.89
2018-08-20 2017 165821 102 1547853 9.26 9.39 9.26 9.31 0.03 0.32% 9.31 5 9.33 2 12.93
2018-08-21 2017 132882 89 1239243 9.31 9.38 9.28 9.31 0.00 0% 9.31 4 9.32 1 12.93
2018-08-22 2017 176599 120 1662381 9.44 9.49 9.38 9.40 0.09 0.97% 9.39 5 9.40 1 13.06
2018-08-23 2017 442094 217 4210446 9.40 9.60 9.40 9.45 0.05 0.53% 9.45 25 9.47 1 13.13
2018-08-24 2017 122329 64 1150580 9.46 9.46 9.38 9.38 0.07 -0.74% 9.38 6 9.40 1 13.03
2018-08-27 2017 96409 51 907766 9.42 9.46 9.40 9.45 0.07 0.75% 9.42 2 9.45 3 13.13
2018-08-28 2017 94578 73 891905 9.45 9.47 9.40 9.40 0.05 -0.53% 9.40 15 9.41 2 13.06
2018-08-29 2017 63455 57 599182 9.42 9.47 9.39 9.40 0.00 0% 9.39 2 9.40 2 13.06
2018-08-30 2017 159037 64 1495373 9.47 9.47 9.38 9.39 0.01 -0.11% 9.39 2 9.42 2 13.04
2018-08-31 2017 97491 41 915759 9.39 9.44 9.37 9.40 0.01 0.11% 9.39 1 9.44 13 13.06
2018-09-03 2017 173107 103 1611315 9.40 9.40 9.28 9.30 0.10 -1.06% 9.30 8 9.32 2 12.92
2018-09-04 2017 31737 29 295817 9.32 9.33 9.31 9.32 0.02 0.22% 9.31 4 9.32 4 12.94
2018-09-05 2017 93904 50 874004 9.30 9.32 9.28 9.28 0.04 -0.43% 9.28 1 9.30 9 12.89
2018-09-06 2017 111700 68 1034579 9.28 9.28 9.25 9.26 0.02 -0.22% 9.25 22 9.27 1 12.86
2018-09-07 2017 446866 144 4116251 9.25 9.29 9.16 9.17 0.09 -0.97% 9.17 8 9.19 6 12.74
2018-09-10 2017 281940 120 2547878 9.17 9.22 8.99 9.00 0.17 -1.85% 9.00 6 9.03 1 12.50
2018-09-11 2017 280949 98 2532603 9.00 9.08 9.00 9.07 0.07 0.78% 9.01 5 9.07 2 12.60
2018-09-12 2017 74652 53 675265 9.08 9.08 9.02 9.03 0.04 -0.44% 9.02 7 9.04 6 12.54
2018-09-13 2017 236739 121 2142608 9.03 9.09 9.01 9.05 0.02 0.22% 9.05 1 9.07 9 12.57
2018-09-14 2017 210986 103 1904519 9.02 9.10 8.98 9.02 0.03 -0.33% 9.02 2 9.03 2 12.53
2018-09-17 2017 184644 53 1662956 9.02 9.04 9.00 9.00 0.02 -0.22% 9.00 26 9.02 8 12.50
2018-09-18 2017 583208 180 5310972 9.02 9.22 9.02 9.02 0.02 0.22% 9.02 9 9.10 4 12.53
2018-09-19 2017 514350 281 4767021 9.06 9.41 9.06 9.30 0.28 3.1% 9.30 87 9.33 10 12.92
2018-09-20 2017 265229 152 2470965 9.31 9.39 9.25 9.32 0.02 0.22% 9.31 1 9.32 6 12.94
2018-09-21 2017 137230 66 1277409 9.33 9.35 9.26 9.34 0.02 0.21% 9.32 1 9.34 2 12.97
2018-09-25 2017 681500 220 6375368 9.33 9.42 9.27 9.27 0.07 -0.75% 9.27 7 9.29 4 12.88
2018-09-26 2017 377889 134 3516319 9.27 9.35 9.26 9.29 0.02 0.22% 9.29 5 9.30 5 12.90
2018-09-27 2017 154266 90 1439439 9.31 9.39 9.30 9.30 0.01 0.11% 9.30 14 9.33 8 12.92
2018-09-28 2017 137942 74 1279126 9.30 9.32 9.24 9.26 0.04 -0.43% 9.25 9 9.26 1 12.86
2018-10-01 2017 167579 71 1550299 9.26 9.30 9.21 9.22 0.04 -0.43% 9.22 18 9.27 1 12.81
2018-10-02 2017 154856 87 1421938 9.22 9.25 9.12 9.19 0.03 -0.33% 9.15 2 9.19 10 12.76
2018-10-03 2017 91532 57 839852 9.25 9.25 9.15 9.15 0.04 -0.44% 9.15 3 9.17 2 12.71
2018-10-04 2017 124837 61 1141474 9.20 9.20 9.08 9.09 0.06 -0.66% 9.09 5 9.12 1 12.63
2018-10-05 2017 320968 146 2889469 9.09 9.09 8.94 8.96 0.13 -1.43% 8.96 5 9.00 1 12.44
2018-10-08 2017 153201 89 1372222 8.96 9.00 8.93 8.96 0.00 0% 8.93 15 8.96 2 12.44
2018-10-09 2017 231021 98 2061059 8.93 8.96 8.90 8.91 0.05 -0.56% 8.90 91 8.91 2 12.38
2018-10-11 2017 504993 234 4263244 8.81 8.81 8.10 8.39 0.52 -5.84% 8.32 6 8.40 12 11.65
2018-10-12 2017 372131 179 3114568 8.30 8.65 8.20 8.40 0.01 0.12% 8.40 27 8.41 5 11.67
2018-10-15 2017 205995 94 1740875 8.40 8.55 8.40 8.45 0.05 0.6% 8.44 10 8.45 3 11.74
2018-10-16 2017 114208 71 962378 8.45 8.48 8.40 8.40 0.05 -0.59% 8.40 5 8.44 2 11.67
2018-10-17 2017 316113 94 2660002 8.45 8.60 8.30 8.30 0.10 -1.19% 8.30 31 8.40 8 11.53
2018-10-18 2017 90927 37 756530 8.31 8.37 8.30 8.37 0.07 0.84% 8.33 14 8.37 1 11.63
2018-10-19 2017 44198 51 367952 8.31 8.38 8.30 8.38 0.01 0.12% 8.31 2 8.38 1 11.64
2018-10-22 2017 532176 80 4480267 8.35 8.46 8.34 8.36 0.02 -0.24% 8.38 5 8.41 1 11.61
2018-10-23 2017 47403 31 395571 8.34 8.39 8.31 8.36 0.00 0% 8.31 2 8.36 5 11.61
2018-10-24 2017 242724 116 2058255 8.38 8.70 8.37 8.38 0.02 0.24% 8.38 2 8.39 1 11.64
2018-10-25 2017 259057 124 2106292 8.02 8.25 8.02 8.25 0.13 -1.55% 8.20 4 8.25 3 11.46
2018-10-26 2017 270840 119 2210030 8.10 8.25 8.05 8.25 0.00 0% 8.25 10 8.38 6 11.46
2018-10-29 2017 75162 37 613326 8.25 8.25 8.15 8.16 0.09 -1.09% 8.15 3 8.16 1 11.33
2018-10-30 2017 118500 87 962329 8.15 8.20 8.06 8.14 0.02 -0.25% 8.08 2 8.14 3 11.31
2018-10-31 2017 83000 39 677050 8.14 8.19 8.12 8.15 0.01 0.12% 8.15 7 8.18 6 11.32
2018-11-01 2017 173230 65 1406292 8.15 8.18 8.10 8.18 0.03 0.37% 8.12 2 8.18 5 11.36
2018-11-02 2017 209775 59 1725301 8.18 8.26 8.18 8.25 0.07 0.86% 8.23 1 8.26 8 11.46
2018-11-05 2017 19703 19 161266 8.20 8.20 8.16 8.19 0.06 -0.73% 8.17 2 8.19 1 11.38
2018-11-06 2017 28457 23 233217 8.19 8.24 8.15 8.19 0.00 0% 8.19 2 8.20 8 11.38
2018-11-07 2017 54102 30 443745 8.19 8.24 8.19 8.23 0.04 0.49% 8.21 8 8.23 1 11.43
2018-11-08 2017 128803 49 1057669 8.25 8.25 8.17 8.22 0.01 -0.12% 8.22 2 8.23 1 11.42
2018-11-09 2017 143415 58 1169821 8.20 8.23 8.05 8.13 0.09 -1.09% 8.13 1 8.14 3 11.29
2018-11-12 2017 76848 50 629362 8.15 8.21 8.15 8.19 0.06 0.74% 8.18 3 8.20 2 11.38
2018-11-13 2017 88905 55 730218 8.18 8.25 8.18 8.24 0.05 0.61% 8.23 10 8.24 2 12.88
2018-11-14 2017 165118 84 1376210 8.24 8.50 8.24 8.33 0.09 1.09% 8.33 2 8.36 4 13.02
2018-11-16 2017 29485 25 246209 8.36 8.38 8.31 8.36 0.00 0.36% 8.36 1 8.39 2 13.06
2018-11-19 2017 11798 15 99153 8.42 8.42 8.37 8.39 0.03 0.36% 8.35 4 8.39 1 13.11
2018-11-20 2017 59945 40 498064 8.38 8.38 8.24 8.30 0.09 -1.07% 8.27 1 8.30 1 12.97
2018-11-21 2017 49612 32 409517 8.30 8.30 8.24 8.25 0.05 -0.6% 8.24 7 8.25 5 12.89
2018-11-22 2017 54764 32 449695 8.26 8.26 8.18 8.19 0.06 -0.73% 8.19 1 8.20 1 12.80
2018-11-23 2017 63345 49 516286 8.18 8.18 8.13 8.17 0.02 -0.24% 8.15 12 8.17 13 12.77
2018-11-26 2017 102170 65 841308 8.17 8.30 8.16 8.20 0.03 0.37% 8.17 1 8.20 10 12.81
2018-11-27 2017 41696 23 341801 8.17 8.22 8.17 8.19 0.01 -0.12% 8.18 8 8.19 6 12.80
2018-11-28 2017 102046 43 836193 8.20 8.23 8.16 8.22 0.03 0.37% 8.20 2 8.22 4 12.84
2018-11-29 2017 166182 141 1364970 8.24 8.24 8.19 8.22 0.00 0% 8.20 1 8.23 14 12.84
2018-11-30 2017 159977 70 1315996 8.23 8.26 8.20 8.20 0.02 -0.24% 8.20 21 8.24 7 12.81
2018-12-03 2017 305421 115 2541752 8.21 8.41 8.21 8.36 0.16 1.95% 8.36 2 8.39 3 13.06
2018-12-04 2017 171550 97 1421963 8.30 8.33 8.27 8.30 0.06 -0.72% 8.30 7 8.31 6 12.97
2018-12-05 2017 181159 76 1498873 8.30 8.30 8.24 8.28 0.02 -0.24% 8.28 9 8.29 16 12.94
2018-12-06 2017 185844 90 1526442 8.30 8.30 8.18 8.18 0.10 -1.21% 8.18 2 8.19 2 12.78
2018-12-07 2017 29466 27 241182 8.17 8.22 8.17 8.19 0.01 0.12% 8.19 6 8.23 1 12.80
2018-12-10 2017 39187 30 320182 8.17 8.25 8.16 8.20 0.01 0.12% 8.16 9 8.21 11 12.81
2018-12-11 2017 114221 65 945168 8.27 8.30 8.22 8.25 0.05 0.61% 8.23 2 8.25 14 12.89
2018-12-12 2017 135528 61 1115326 8.30 8.30 8.20 8.22 0.03 -0.36% 8.22 3 8.24 3 12.84
2018-12-13 2017 156550 73 1284566 8.19 8.23 8.17 8.21 0.01 -0.12% 8.20 8 8.21 3 12.83
2018-12-14 2017 12998 16 106731 8.24 8.24 8.21 8.21 0.00 0% 8.20 8 8.22 5 12.83
2018-12-17 2017 215320 76 1786202 8.20 8.33 8.20 8.29 0.08 0.97% 8.24 14 8.29 2 12.95
2018-12-18 2017 81756 47 671522 8.22 8.23 8.20 8.22 0.07 -0.84% 8.22 9 8.23 1 12.84
2018-12-19 2017 30913 28 254222 8.25 8.25 8.21 8.22 0.00 0% 8.22 13 8.24 10 12.84
2018-12-20 2017 78753 55 643629 8.25 8.25 8.12 8.12 0.10 -1.22% 8.12 7 8.17 4 12.69
2018-12-21 2017 76292 54 619926 8.14 8.18 8.10 8.11 0.01 -0.12% 8.11 4 8.15 1 12.67
2018-12-22 2017 48630 33 397236 8.10 8.22 8.10 8.22 0.11 1.36% 8.15 3 8.24 1 12.84
2018-12-24 2017 73599 27 601514 8.14 8.18 8.14 8.16 0.06 -0.73% 8.15 5 8.20 3 12.75
2018-12-25 2017 17044776 30 146564765 8.14 8.18 8.12 8.18 0.02 0.25% 8.12 1 8.19 2 12.78
2018-12-26 2017 58189 28 475055 8.18 8.22 8.11 8.18 0.00 0% 8.14 52 8.19 4 12.78
2018-12-27 2017 116751 68 954785 8.23 8.23 8.15 8.15 0.03 -0.37% 8.14 35 8.18 2 12.73
2018-12-28 2017 77888 40 635030 8.15 8.20 8.12 8.15 0.00 0% 8.15 1 8.18 12 12.73