聚亨(2022)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　7.05
0
0%		7.01
-0.04
-0.57%		6.92
-0.09
-1.28%		7.16
0.24
3.47%		 　7.35
0.19
2.65%		7.23
-0.12
-1.63%		7.31
0.08
1.11%		7.11
-0.2
-2.74%		7.15
0.04
0.56%		 　6.93
-0.22
-3.08%		6.91
-0.02
-0.29%		6.95
0.04
0.58%		6.87
-0.08
-1.15%		6.87
0
0%		 　6.74
-0.13
-1.89%		6.65
-0.09
-1.34%		6.73
0.08
1.2%		6.90
0.17
2.53%		6.87
-0.03
-0.43%		 　6.78
-0.09
-1.31%		6.76
-0.02
-0.29%		6.79
0.03
0.44%		6.96
2 月6.81
0.02
0.29%		6.80
-0.01
-0.15%		 　6.74
-0.06
-0.88%		6.47
-0.27
-4.01%		6.79
0.32
4.95%		6.72
-0.07
-1.03%		6.65
-0.07
-1.04%		 　6.84
0.19
2.86%		 　　　　　　　6.88
0.04
0.58%		6.95
0.07
1.02%		7.05
0.1
1.44%		 　7.02
-0.03
-0.43%		6.92
-0.1
-1.42%		 6.87
3 月7.02
0.1
1.45%		6.95
-0.07
-1%		 　6.78
-0.17
-2.45%		6.77
-0.01
-0.15%		6.70
-0.07
-1.03%		6.69
-0.01
-0.15%		6.66
-0.03
-0.45%		 　6.55
-0.11
-1.65%		6.46
-0.09
-1.37%		6.52
0.06
0.93%		6.52
0
0%		 　　　6.54
0.02
0.31%		6.53
-0.01
-0.15%		6.51
-0.02
-0.31%		6.50
-0.01
-0.15%		 　6.50
0
0%		6.49
-0.01
-0.15%		6.54
0.05
0.77%		6.56
0.02
0.31%		6.67
0.11
1.68%		6.76
0.09
1.35%		6.62
4 月 7.01
0.25
3.7%		7.08
0.07
1%		 　　　　7.04
-0.04
-0.56%		6.84
-0.2
-2.84%		6.83
-0.01
-0.15%		6.97
0.14
2.05%		6.93
-0.04
-0.57%		 　6.90
-0.03
-0.43%		6.88
-0.02
-0.29%		6.89
0.01
0.15%		6.91
0.02
0.29%		6.93
0.02
0.29%		 　6.97
0.04
0.58%		6.90
-0.07
-1%		6.86
-0.04
-0.58%		6.82
-0.04
-0.58%		6.84
0.02
0.29%		 　6.88
0.04
0.58%		 6.92
5 月　6.83
-0.05
-0.73%		6.71
-0.12
-1.76%		6.73
0.02
0.3%		 　6.69
-0.04
-0.59%		6.68
-0.01
-0.15%		6.67
-0.01
-0.15%		6.64
-0.03
-0.45%		6.58
-0.06
-0.9%		 　6.59
0.01
0.15%		6.64
0.05
0.76%		6.60
-0.04
-0.6%		6.53
-0.07
-1.06%		6.52
-0.01
-0.15%		 　6.48
-0.04
-0.61%		6.49
0.01
0.15%		6.47
-0.02
-0.31%		6.47
0
0%		6.44
-0.03
-0.46%		 　6.36
-0.08
-1.24%		6.28
-0.08
-1.26%		6.22
-0.06
-0.96%		6.27
0.05
0.8%		6.54
6 月6.41
0.14
2.23%		 　6.48
0.07
1.09%		6.50
0.02
0.31%		6.50
0
0%		 6.46
-0.04
-0.62%		 　6.96
0.5
7.74%		6.85
-0.11
-1.58%		6.75
-0.1
-1.46%		6.70
-0.05
-0.74%		6.65
-0.05
-0.75%		 　　6.65
0
0%		6.62
-0.03
-0.45%		6.62
0
0%		6.61
-0.01
-0.15%		 　6.58
-0.03
-0.45%		6.54
-0.04
-0.61%		6.54
0
0%		6.57
0.03
0.46%		6.51
-0.06
-0.91%		 6.6
7 月　6.50
-0.01
-0.15%		6.61
0.11
1.69%		6.49
-0.12
-1.82%		6.48
-0.01
-0.15%		6.47
-0.01
-0.15%		 　6.54
0.07
1.08%		6.60
0.06
0.92%		6.67
0.07
1.06%		6.69
0.02
0.3%		6.68
-0.01
-0.15%		 　6.64
-0.04
-0.6%		6.60
-0.04
-0.6%		6.59
-0.01
-0.15%		6.63
0.04
0.61%		6.65
0.02
0.3%		 　6.69
0.04
0.6%		6.73
0.04
0.6%		6.78
0.05
0.74%		6.81
0.03
0.44%		6.78
-0.03
-0.44%		 　6.78
0
0%		6.75
-0.03
-0.44%		6.65
8 月6.73
-0.02
-0.3%		6.66
-0.07
-1.04%		6.65
-0.01
-0.15%		 　6.69
0.04
0.6%		6.66
-0.03
-0.45%		6.69
0.03
0.45%		6.61
-0.08
-1.2%		6.63
0.02
0.3%		 　6.55
-0.08
-1.21%		6.45
-0.1
-1.53%		6.50
0.05
0.78%		 　　　　　　　　　　9.22
2.72
41.85%		9.23
0.01
0.11%		9.10
-0.13
-1.41%		9.14
0.04
0.44%		9.11
-0.03
-0.33%		7.43
9 月 　9.10
-0.01
-0.11%		9.12
0.02
0.22%		9.13
0.01
0.11%		9.08
-0.05
-0.55%		8.94
-0.14
-1.54%		 　8.60
-0.34
-3.8%		8.61
0.01
0.12%		8.49
-0.12
-1.39%		8.53
0.04
0.47%		8.50
-0.03
-0.35%		 　8.42
-0.08
-0.94%		8.48
0.06
0.71%		8.46
-0.02
-0.24%		8.44
-0.02
-0.24%		8.33
-0.11
-1.3%		 　　8.46
0.13
1.56%		8.59
0.13
1.54%		8.55
-0.04
-0.47%		8.51
-0.04
-0.47%		 8.63
10 月8.45
-0.06
-0.71%		8.44
-0.01
-0.12%		8.35
-0.09
-1.07%		8.35
0
0%		8.27
-0.08
-0.96%		 　8.26
-0.01
-0.12%		7.90
-0.36
-4.36%		 7.11
-0.79
-10%		7.06
-0.05
-0.7%		 　6.89
-0.17
-2.41%		6.83
-0.06
-0.87%		6.83
0
0%		7.10
0.27
3.95%		6.96
-0.14
-1.97%		 　7.05
0.09
1.29%		7.00
-0.05
-0.71%		6.97
-0.03
-0.43%		6.73
-0.24
-3.44%		6.62
-0.11
-1.63%		 　6.56
-0.06
-0.91%		6.56
0
0%		6.65
0.09
1.37%		7.29
11 月6.62
-0.03
-0.45%		6.60
-0.02
-0.3%		 　6.60
0
0%		6.57
-0.03
-0.45%		6.58
0.01
0.15%		6.56
-0.02
-0.3%		6.39
-0.17
-2.59%		 　6.39
0
0%		6.33
-0.06
-0.94%		6.42
0.09
1.42%		 6.53
0.11
1.71%		 　6.57
0.04
0.61%		6.57
0
0%		6.61
0.04
0.61%		6.69
0.08
1.21%		6.75
0.06
0.9%		 　6.79
0.04
0.59%		6.69
-0.1
-1.47%		6.66
-0.03
-0.45%		6.75
0.09
1.35%		6.75
0
0%		 6.6
12 月　　6.80
0.05
0.74%		6.79
-0.01
-0.15%		6.82
0.03
0.44%		6.85
0.03
0.44%		7.08
0.23
3.36%		 　7.47
0.39
5.51%		7.31
-0.16
-2.14%		7.31
0
0%		7.08
-0.23
-3.15%		6.86
-0.22
-3.11%		 　7.00
0.14
2.04%		7.25
0.25
3.57%		7.20
-0.05
-0.69%		7.04
-0.16
-2.22%		6.88
-0.16
-2.27%		6.85
-0.03
-0.44%		 6.84
-0.01
-0.15%		6.75
-0.09
-1.32%		6.70
-0.05
-0.74%		6.72
0.02
0.3%		6.67
-0.05
-0.74%		　　　6.98

說明:最高漲幅:41.85%最低跌幅:-10% 最高價:9.23最低價:6.22平均價:7,灰色底表示週末,漲111天(15.19)元,跌163天(-12.91)元,平盤23天
42%=2,8%=2,6%=2,5%=1,4%=4,3%=7,2%=11,1%=52,0%=53,-0%=2,-1%=4,-2%=8,-3%=19,-4%=60,-5%=70,

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 2022 12532015 2201 86707345 6.50 7.07 6.44 7.05 0.62 0% 7.04 3 7.05 106 0.00
2018-01-03 2022 7332650 1749 51734130 7.14 7.14 7.00 7.01 0.04 -0.57% 7.01 32 7.02 138 0.00
2018-01-04 2022 5534567 1318 38053431 7.00 7.00 6.80 6.92 0.09 -1.28% 6.91 13 6.93 1 0.00
2018-01-05 2022 8890853 2241 63128947 6.97 7.18 6.97 7.16 0.24 3.47% 7.15 46 7.16 69 0.00
2018-01-08 2022 8532327 1878 61976933 7.20 7.35 7.10 7.35 0.19 2.65% 7.34 10 7.35 65 0.00
2018-01-09 2022 5370050 1243 38860373 7.35 7.35 7.16 7.23 0.12 -1.63% 7.22 73 7.23 13 0.00
2018-01-10 2022 7589744 1808 55563571 7.20 7.50 7.19 7.31 0.08 1.11% 7.31 22 7.32 15 0.00
2018-01-11 2022 4498160 1129 32367394 7.31 7.31 7.11 7.11 0.20 -2.74% 7.11 78 7.12 30 0.00
2018-01-12 2022 3451383 892 24498525 7.11 7.20 7.05 7.15 0.04 0.56% 7.12 4 7.15 38 0.00
2018-01-15 2022 3753573 1063 26147831 7.15 7.15 6.90 6.93 0.22 -3.08% 6.92 41 6.93 24 0.00
2018-01-16 2022 1961308 522 13497241 6.83 6.93 6.83 6.91 0.02 -0.29% 6.90 5 6.91 87 0.00
2018-01-17 2022 1457237 394 10138733 6.91 6.99 6.90 6.95 0.04 0.58% 6.95 9 6.98 116 0.00
2018-01-18 2022 1403524 399 9693456 6.92 6.97 6.87 6.87 0.08 -1.15% 6.86 103 6.87 8 0.00
2018-01-19 2022 1784292 385 12209023 6.85 6.88 6.82 6.87 0.00 0% 6.86 2 6.87 58 0.00
2018-01-22 2022 4586783 1101 30549679 6.87 6.87 6.45 6.74 0.13 -1.89% 6.73 31 6.74 28 0.00
2018-01-23 2022 1984089 521 13100970 6.74 6.77 6.52 6.65 0.09 -1.34% 6.65 3 6.66 21 0.00
2018-01-24 2022 1135507 293 7567565 6.65 6.76 6.57 6.73 0.08 1.2% 6.71 31 6.73 9 0.00
2018-01-25 2022 2266163 567 15501185 6.73 6.95 6.72 6.90 0.17 2.53% 6.90 34 6.91 1 0.00
2018-01-26 2022 866210 262 5963330 6.93 6.94 6.84 6.87 0.03 -0.43% 6.87 40 6.89 5 0.00
2018-01-29 2022 652328 226 4459498 6.85 6.90 6.77 6.78 0.09 -1.31% 6.78 27 6.84 3 0.00
2018-01-30 2022 1108814 270 7472147 6.78 6.80 6.70 6.76 0.02 -0.29% 6.75 13 6.76 4 0.00
2018-01-31 2022 1098204 285 7365288 6.70 6.81 6.60 6.79 0.03 0.44% 6.78 12 6.79 5 0.00
2018-02-01 2022 1197663 231 8126995 6.85 6.85 6.74 6.81 0.02 0.29% 6.79 20 6.81 26 0.00
2018-02-02 2022 1015693 226 6893447 6.76 6.81 6.75 6.80 0.01 -0.15% 6.79 80 6.80 1 0.00
2018-02-05 2022 1205655 270 8075442 6.65 6.76 6.64 6.74 0.06 -0.88% 6.74 7 6.75 8 0.00
2018-02-06 2022 3079964 756 19818424 6.53 6.59 6.20 6.47 0.27 -4.01% 6.47 2 6.48 13 0.00
2018-02-07 2022 2341729 543 15652007 6.50 6.83 6.50 6.79 0.32 4.95% 6.76 1 6.79 4 0.00
2018-02-08 2022 941228 198 6323549 6.79 6.79 6.67 6.72 0.07 -1.03% 6.72 36 6.73 10 0.00
2018-02-09 2022 1380380 299 9155373 6.50 6.71 6.50 6.65 0.07 -1.04% 6.65 21 6.70 30 0.00
2018-02-12 2022 1372950 354 9322574 6.75 6.84 6.70 6.84 0.19 2.86% 6.84 77 6.85 53 0.00
2018-02-21 2022 1493600 372 10323491 6.95 6.97 6.87 6.88 0.04 0.58% 6.88 25 6.92 81 0.00
2018-02-22 2022 1150850 318 8012385 6.88 7.00 6.88 6.95 0.07 1.02% 6.95 5 6.96 4 0.00
2018-02-23 2022 1845516 427 12954984 6.98 7.05 6.95 7.05 0.10 1.44% 7.04 160 7.05 202 0.00
2018-02-26 2022 1434750 437 10190900 7.10 7.25 7.01 7.02 0.03 -0.43% 7.02 6 7.04 2 0.00
2018-02-27 2022 857633 249 5980403 7.10 7.10 6.92 6.92 0.10 -1.42% 6.91 34 6.92 27 0.00
2018-03-01 2022 1556480 368 10892244 6.89 7.05 6.89 7.02 0.10 1.45% 7.01 5 7.02 4 0.00
2018-03-02 2022 711096 207 4933223 6.96 6.99 6.90 6.95 0.07 -1% 6.95 1 6.97 21 0.00
2018-03-05 2022 1108911 318 7603479 6.95 6.99 6.78 6.78 0.17 -2.45% 6.78 1 6.80 15 0.00
2018-03-06 2022 631742 161 4296426 6.78 6.85 6.77 6.77 0.01 -0.15% 6.77 4 6.78 3 0.00
2018-03-07 2022 870864 255 5835017 6.85 6.85 6.66 6.70 0.07 -1.03% 6.69 3 6.70 6 0.00
2018-03-08 2022 1108060 201 7439032 6.71 6.77 6.69 6.69 0.01 -0.15% 6.69 30 6.73 11 0.00
2018-03-09 2022 702014 233 4693395 6.71 6.74 6.65 6.66 0.03 -0.45% 6.65 12 6.66 4 0.00
2018-03-12 2022 4023393 759 26049045 6.50 6.58 6.32 6.55 0.11 -1.65% 6.55 3 6.56 95 0.00
2018-03-13 2022 1336406 402 8668648 6.51 6.55 6.46 6.46 0.09 -1.37% 6.46 86 6.50 52 0.00
2018-03-14 2022 802025 230 5211344 6.46 6.52 6.43 6.52 0.06 0.93% 6.51 1 6.52 6 0.00
2018-03-15 2022 632295 483 4127518 6.51 6.57 6.47 6.52 0.00 0% 6.52 28 6.53 2 0.00
2018-03-20 2022 483520 250 3145734 6.52 6.56 6.48 6.54 0.01 0.31% 6.50 43 6.54 8 0.00
2018-03-21 2022 714542 278 4675302 6.53 6.57 6.52 6.53 0.01 -0.15% 6.53 27 6.56 2 0.00
2018-03-22 2022 296908 179 1939972 6.53 6.57 6.51 6.51 0.02 -0.31% 6.51 18 6.53 1 0.00
2018-03-23 2022 892402 278 5808848 6.48 6.55 6.47 6.50 0.01 -0.15% 6.50 23 6.53 37 0.00
2018-03-26 2022 862309 255 5619242 6.50 6.56 6.48 6.50 0.00 0% 6.50 3 6.52 6 0.00
2018-03-27 2022 544014 223 3543127 6.55 6.55 6.49 6.49 0.01 -0.15% 6.49 90 6.50 6 0.00
2018-03-28 2022 830949 288 5411583 6.48 6.55 6.46 6.54 0.05 0.77% 6.53 1 6.54 1 0.00
2018-03-29 2022 875148 241 5717835 6.54 6.59 6.49 6.56 0.02 0.31% 6.55 15 6.56 19 0.00
2018-03-30 2022 1763233 361 11700774 6.58 6.70 6.55 6.67 0.11 1.68% 6.65 13 6.67 47 0.00
2018-03-31 2022 1490681 334 10052456 6.70 6.76 6.69 6.76 0.09 1.35% 6.75 33 6.76 31 0.00
2018-04-02 2022 4499858 891 31456073 6.79 7.05 6.79 7.01 0.25 3.7% 7.00 27 7.01 63 0.00
2018-04-03 2022 4269580 735 30142810 7.00 7.10 6.94 7.08 0.07 1% 7.08 1 7.09 55 0.00
2018-04-09 2022 3107660 591 21986359 7.13 7.14 7.03 7.04 0.04 -0.56% 7.04 13 7.05 20 0.00
2018-04-10 2022 2685745 511 18657844 7.04 7.05 6.84 6.84 0.20 -2.84% 6.84 3 6.87 7 0.00
2018-04-11 2022 1346064 297 9215052 6.85 6.90 6.82 6.83 0.01 -0.15% 6.83 15 6.86 16 0.00
2018-04-12 2022 1293936 310 8999483 6.90 7.00 6.88 6.97 0.14 2.05% 6.95 111 6.97 5 0.00
2018-04-13 2022 893289 215 6197241 7.00 7.00 6.91 6.93 0.04 -0.57% 6.92 2 6.93 58 0.00
2018-04-16 2022 627353 156 4338818 6.96 6.96 6.90 6.90 0.03 -0.43% 6.90 166 6.91 50 0.00
2018-04-17 2022 671751 149 4629863 6.91 6.97 6.87 6.88 0.02 -0.29% 6.88 61 6.89 12 0.00
2018-04-18 2022 753599 143 5208895 6.90 6.93 6.89 6.89 0.01 0.15% 6.89 92 6.90 16 0.00
2018-04-19 2022 662861 162 4581667 6.92 6.93 6.89 6.91 0.02 0.29% 6.91 4 6.92 81 0.00
2018-04-20 2022 1028910 270 7143446 6.95 6.99 6.91 6.93 0.02 0.29% 6.92 32 6.93 26 0.00
2018-04-23 2022 1123980 253 7807710 6.93 6.97 6.92 6.97 0.04 0.58% 6.96 23 6.97 3 0.00
2018-04-24 2022 1983136 293 13715727 6.98 6.99 6.88 6.90 0.07 -1% 6.89 21 6.90 4 0.00
2018-04-25 2022 697200 148 4778523 6.80 6.90 6.80 6.86 0.04 -0.58% 6.86 52 6.89 81 0.00
2018-04-26 2022 992249 181 6797930 6.90 6.90 6.81 6.82 0.04 -0.58% 6.82 8 6.84 15 0.00
2018-04-27 2022 725900 129 4957115 6.81 6.87 6.81 6.84 0.02 0.29% 6.84 5 6.85 25 0.00
2018-04-30 2022 284395 103 1946842 6.84 6.88 6.82 6.88 0.04 0.58% 6.86 10 6.88 25 0.00
2018-05-02 2022 465181 126 3178384 6.86 6.86 6.82 6.83 0.05 -0.73% 6.83 2 6.84 15 0.00
2018-05-03 2022 1201593 233 8094832 6.82 6.82 6.70 6.71 0.12 -1.76% 6.71 61 6.75 19 0.00
2018-05-04 2022 670490 142 4500000 6.70 6.79 6.69 6.73 0.02 0.3% 6.73 11 6.74 28 0.00
2018-05-07 2022 643573 158 4310392 6.70 6.73 6.66 6.69 0.04 -0.59% 6.67 25 6.70 10 0.00
2018-05-08 2022 349302 120 2341946 6.71 6.76 6.68 6.68 0.01 -0.15% 6.67 36 6.68 29 0.00
2018-05-09 2022 957639 166 6349260 6.70 6.70 6.56 6.67 0.01 -0.15% 6.67 50 6.68 25 0.00
2018-05-10 2022 1629447 290 10804725 6.70 6.78 6.56 6.64 0.03 -0.45% 6.63 20 6.64 13 0.00
2018-05-11 2022 738746 158 4864092 6.57 6.64 6.56 6.58 0.06 -0.9% 6.58 8 6.60 37 0.00
2018-05-14 2022 334041 97 2201422 6.60 6.61 6.58 6.59 0.01 0.15% 6.59 1 6.60 86 0.00
2018-05-15 2022 795048 187 5266313 6.64 6.68 6.59 6.64 0.05 0.76% 6.62 19 6.64 1 0.00
2018-05-16 2022 1010601 202 6660784 6.70 6.70 6.54 6.60 0.04 -0.6% 6.58 1 6.61 3 0.00
2018-05-17 2022 726723 176 4752757 6.60 6.60 6.51 6.53 0.07 -1.06% 6.53 2 6.55 53 0.00
2018-05-18 2022 814111 213 5291716 6.55 6.56 6.48 6.52 0.01 -0.15% 6.50 4 6.52 1 0.00
2018-05-21 2022 724498 150 4711492 6.52 6.53 6.48 6.48 0.04 -0.61% 6.48 50 6.50 5 0.00
2018-05-22 2022 433080 112 2809082 6.50 6.50 6.47 6.49 0.01 0.15% 6.48 10 6.49 4 0.00
2018-05-23 2022 460893 142 2982377 6.50 6.50 6.46 6.47 0.02 -0.31% 6.47 66 6.48 11 0.00
2018-05-24 2022 370315 138 2398120 6.46 6.52 6.45 6.47 0.00 0% 6.47 18 6.50 22 0.00
2018-05-25 2022 397636 108 2568660 6.46 6.50 6.42 6.44 0.03 -0.46% 6.43 18 6.44 36 0.00
2018-05-28 2022 1002430 230 6390426 6.44 6.44 6.34 6.36 0.08 -1.24% 6.35 11 6.36 12 0.00
2018-05-29 2022 1379247 251 8690443 6.36 6.36 6.27 6.28 0.08 -1.26% 6.27 37 6.28 8 0.00
2018-05-30 2022 714798 186 4466412 6.30 6.30 6.21 6.22 0.06 -0.96% 6.22 32 6.25 8 0.00
2018-05-31 2022 585798 132 3685635 6.30 6.35 6.26 6.27 0.05 0.8% 6.27 62 6.30 6 0.00
2018-06-01 2022 945090 224 6104362 6.30 6.52 6.30 6.41 0.14 2.23% 6.41 26 6.42 1 0.00
2018-06-04 2022 728770 189 4719130 6.44 6.52 6.44 6.48 0.07 1.09% 6.48 41 6.49 4 0.00
2018-06-05 2022 517345 140 3353452 6.50 6.52 6.45 6.50 0.02 0.31% 6.48 5 6.50 2 0.00
2018-06-06 2022 994987 264 6500894 6.53 6.59 6.47 6.50 0.00 0% 6.50 3 6.51 3 0.00
2018-06-08 2022 426843 136 2755267 6.48 6.48 6.43 6.46 0.02 -0.62% 6.44 5 6.46 13 0.00
2018-06-11 2022 5701950 1067 39702067 6.73 7.10 6.73 6.96 0.50 7.74% 6.96 3 6.97 41 0.00
2018-06-12 2022 3587554 555 24820520 7.00 7.05 6.84 6.85 0.11 -1.58% 6.84 10 6.85 52 0.00
2018-06-13 2022 1320911 289 8983292 6.92 6.92 6.75 6.75 0.10 -1.46% 6.75 28 6.76 1 0.00
2018-06-14 2022 712640 205 4792286 6.75 6.77 6.69 6.70 0.05 -0.74% 6.70 18 6.73 4 0.00
2018-06-15 2022 677121 158 4505314 6.70 6.70 6.64 6.65 0.05 -0.75% 6.64 11 6.65 41 0.00
2018-06-19 2022 538415 170 3580347 6.67 6.69 6.61 6.65 0.00 0% 6.65 19 6.69 36 0.00
2018-06-20 2022 651799 199 4317226 6.69 6.69 6.55 6.62 0.03 -0.45% 6.61 2 6.62 3 0.00
2018-06-21 2022 571213 170 3768732 6.63 6.63 6.52 6.62 0.00 0% 6.60 7 6.62 22 0.00
2018-06-22 2022 360016 138 2370120 6.56 6.62 6.55 6.61 0.01 -0.15% 6.60 2 6.61 32 0.00
2018-06-25 2022 1012087 198 6622633 6.61 6.61 6.50 6.58 0.03 -0.45% 6.53 4 6.58 5 0.00
2018-06-26 2022 477049 122 3113123 6.59 6.59 6.48 6.54 0.04 -0.61% 6.53 7 6.55 1 0.00
2018-06-27 2022 690012 157 4529326 6.56 6.59 6.54 6.54 0.00 0% 6.54 68 6.56 7 0.00
2018-06-28 2022 210433 122 1377994 6.58 6.58 6.51 6.57 0.03 0.46% 6.54 12 6.57 16 0.00
2018-06-29 2022 416200 153 2714614 6.57 6.57 6.50 6.51 0.06 -0.91% 6.51 54 6.54 4 0.00
2018-07-02 2022 554725 156 3634593 6.56 6.65 6.50 6.50 0.01 -0.15% 6.50 68 6.51 3 0.00
2018-07-03 2022 1082182 284 7251491 6.98 6.98 6.51 6.61 0.11 1.69% 6.61 4 6.62 15 0.00
2018-07-04 2022 1019905 256 6636685 6.67 6.67 6.48 6.49 0.12 -1.82% 6.49 39 6.55 42 0.00
2018-07-05 2022 482087 135 3126738 6.52 6.53 6.45 6.48 0.01 -0.15% 6.47 2 6.50 3 0.00
2018-07-06 2022 222747 97 1441534 6.48 6.50 6.46 6.47 0.01 -0.15% 6.47 5 6.48 5 0.00
2018-07-09 2022 311406 121 2034352 6.46 6.60 6.46 6.54 0.07 1.08% 6.53 1 6.54 18 0.00
2018-07-10 2022 739328 197 4874953 6.60 6.63 6.54 6.60 0.06 0.92% 6.59 15 6.60 41 0.00
2018-07-11 2022 1266942 284 8449807 6.65 6.70 6.63 6.67 0.07 1.06% 6.67 22 6.68 19 0.00
2018-07-12 2022 1164884 185 7795756 6.68 6.72 6.65 6.69 0.02 0.3% 6.67 8 6.69 47 0.00
2018-07-13 2022 616208 113 4117860 6.69 6.71 6.66 6.68 0.01 -0.15% 6.67 24 6.68 14 0.00
2018-07-16 2022 1647704 226 10946223 6.70 6.70 6.59 6.64 0.04 -0.6% 6.61 2 6.64 300 0.00
2018-07-17 2022 409356 144 2695752 6.65 6.65 6.55 6.60 0.04 -0.6% 6.58 6 6.60 10 0.00
2018-07-18 2022 436848 124 2882347 6.64 6.64 6.58 6.59 0.01 -0.15% 6.59 7 6.60 11 0.00
2018-07-19 2022 471518 100 3123091 6.60 6.64 6.60 6.63 0.04 0.61% 6.62 12 6.63 40 0.00
2018-07-20 2022 970858 191 6462603 6.60 6.70 6.60 6.65 0.02 0.3% 6.65 1 6.66 16 0.00
2018-07-23 2022 332016 122 2217712 6.66 6.71 6.65 6.69 0.04 0.6% 6.68 3 6.69 12 0.00
2018-07-24 2022 1008849 221 6801587 6.70 6.78 6.70 6.73 0.04 0.6% 6.73 6 6.74 1 0.00
2018-07-25 2022 1343295 307 9131049 6.75 6.82 6.74 6.78 0.05 0.74% 6.78 27 6.80 18 0.00
2018-07-26 2022 877024 228 5975400 6.81 6.84 6.80 6.81 0.03 0.44% 6.81 27 6.82 13 0.00
2018-07-27 2022 684277 200 4637285 6.81 6.82 6.76 6.78 0.03 -0.44% 6.77 18 6.78 12 0.00
2018-07-30 2022 957163 224 6483057 6.80 6.81 6.75 6.78 0.00 0% 6.77 10 6.79 32 0.00
2018-07-31 2022 267561 111 1805119 6.73 6.78 6.73 6.75 0.03 -0.44% 6.73 14 6.76 559 0.00
2018-08-01 2022 509760 187 3417854 6.71 6.73 6.69 6.73 0.02 -0.3% 6.71 1 6.73 60 0.00
2018-08-02 2022 490227 164 3270578 6.70 6.70 6.65 6.66 0.07 -1.04% 6.66 36 6.69 10 0.00
2018-08-03 2022 603358 172 4013309 6.65 6.68 6.62 6.65 0.01 -0.15% 6.64 21 6.65 52 0.00
2018-08-06 2022 258079 111 1720963 6.62 6.70 6.62 6.69 0.04 0.6% 6.68 1 6.69 5 0.00
2018-08-07 2022 578677 177 3852154 6.69 6.69 6.64 6.66 0.03 -0.45% 6.66 44 6.68 40 0.00
2018-08-08 2022 526775 203 3525927 6.67 6.71 6.67 6.69 0.03 0.45% 6.68 20 6.69 11 0.00
2018-08-09 2022 742176 201 4919250 6.64 6.68 6.59 6.61 0.08 -1.2% 6.61 1 6.64 8 0.00
2018-08-10 2022 740333 132 4903876 6.61 6.68 6.60 6.63 0.02 0.3% 6.62 9 6.63 9 0.00
2018-08-13 2022 1322767 419 8629143 6.61 6.61 6.45 6.55 0.08 -1.21% 6.49 13 6.55 4 0.00
2018-08-14 2022 3146259 515 20002656 6.53 6.53 6.23 6.45 0.10 -1.53% 6.45 42 6.48 1 40.31
2018-08-15 2022 3174127 527 20380369 6.47 6.52 6.33 6.50 0.05 0.78% 6.50 200 6.52 6 40.63
2018-08-27 2022 1663596 465 15493227 9.41 9.41 9.21 9.22 0.00 41.85% 9.22 13 9.26 3 57.63
2018-08-28 2022 2303374 442 21273427 9.25 9.36 9.15 9.23 0.01 0.11% 9.22 99 9.23 13 57.69
2018-08-29 2022 3766451 518 34415214 9.24 9.26 9.06 9.10 0.13 -1.41% 9.09 59 9.10 43 56.88
2018-08-30 2022 1222799 294 11134391 9.07 9.18 9.07 9.14 0.04 0.44% 9.14 13 9.18 3 57.13
2018-08-31 2022 510876 170 4658409 9.10 9.15 9.10 9.11 0.03 -0.33% 9.11 16 9.14 1 56.94
2018-09-03 2022 1276266 194 11630615 9.12 9.14 9.10 9.10 0.01 -0.11% 9.10 89 9.12 42 56.88
2018-09-04 2022 999769 255 9121426 9.12 9.14 9.11 9.12 0.02 0.22% 9.11 174 9.12 11 57.00
2018-09-05 2022 1377290 246 12565290 9.13 9.14 9.10 9.13 0.01 0.11% 9.13 30 9.14 78 57.06
2018-09-06 2022 2049445 397 18668725 9.13 9.13 9.08 9.08 0.05 -0.55% 9.08 129 9.09 10 56.75
2018-09-07 2022 657926 264 5900282 9.08 9.08 8.88 8.94 0.14 -1.54% 8.91 1 8.94 3 55.88
2018-09-10 2022 1061958 236 9244067 8.94 8.94 8.60 8.60 0.34 -3.8% 8.59 132 8.60 166 53.75
2018-09-11 2022 381546 146 3298060 8.69 8.70 8.60 8.61 0.01 0.12% 8.61 11 8.63 5 53.81
2018-09-12 2022 672895 167 5733710 8.62 8.64 8.45 8.49 0.12 -1.39% 8.49 3 8.50 2 53.06
2018-09-13 2022 434968 126 3702123 8.47 8.59 8.47 8.53 0.04 0.47% 8.51 3 8.53 2 53.31
2018-09-14 2022 618544 149 5264079 8.59 8.59 8.48 8.50 0.03 -0.35% 8.50 2 8.51 10 53.13
2018-09-17 2022 341401 101 2885353 8.49 8.50 8.42 8.42 0.08 -0.94% 8.42 25 8.44 3 52.63
2018-09-18 2022 306428 112 2583808 8.42 8.48 8.40 8.48 0.06 0.71% 8.44 2 8.48 19 53.00
2018-09-19 2022 701858 187 5954311 8.48 8.51 8.46 8.46 0.02 -0.24% 8.46 42 8.50 3 52.88
2018-09-20 2022 414803 165 3511296 8.53 8.53 8.44 8.44 0.02 -0.24% 8.44 2 8.47 15 52.75
2018-09-21 2022 560698 175 4700334 8.44 8.46 8.33 8.33 0.11 -1.3% 8.33 28 8.35 1 52.06
2018-09-25 2022 619383 195 5213814 8.30 8.48 8.30 8.46 0.13 1.56% 8.46 13 8.47 8 52.88
2018-09-26 2022 1419564 359 12184156 8.46 8.64 8.46 8.59 0.13 1.54% 8.56 9 8.59 3 53.69
2018-09-27 2022 491923 134 4217649 8.60 8.61 8.55 8.55 0.04 -0.47% 8.55 5 8.56 6 53.44
2018-09-28 2022 433544 121 3696876 8.60 8.60 8.48 8.51 0.04 -0.47% 8.49 16 8.53 12 53.19
2018-10-01 2022 263951 103 2235141 8.50 8.52 8.44 8.45 0.06 -0.71% 8.44 31 8.45 2 52.81
2018-10-02 2022 269003 71 2263959 8.48 8.48 8.38 8.44 0.01 -0.12% 8.42 5 8.44 5 52.75
2018-10-03 2022 772222 164 6478001 8.45 8.45 8.33 8.35 0.09 -1.07% 8.35 12 8.37 3 52.19
2018-10-04 2022 491453 126 4111010 8.36 8.41 8.34 8.35 0.00 0% 8.35 25 8.36 4 52.19
2018-10-05 2022 645178 144 5348331 8.33 8.35 8.25 8.27 0.08 -0.96% 8.26 39 8.27 1 51.69
2018-10-08 2022 333046 150 2749460 8.27 8.27 8.24 8.26 0.01 -0.12% 8.26 22 8.27 7 51.63
2018-10-09 2022 1607317 340 12944736 8.24 8.24 7.88 7.90 0.36 -4.36% 7.90 14 7.91 3 49.38
2018-10-11 2022 2365560 432 17230079 7.85 7.85 7.11 7.11 0.79 -10% 0.00 0 7.11 102 44.44
2018-10-12 2022 664641 257 4672739 6.92 7.08 6.90 7.06 0.05 -0.7% 7.05 21 7.07 5 44.13
2018-10-15 2022 821897 214 5680757 7.01 7.01 6.85 6.89 0.17 -2.41% 6.85 12 6.89 1 43.06
2018-10-16 2022 534777 201 3656294 6.91 6.91 6.76 6.83 0.06 -0.87% 6.83 2 6.84 3 42.69
2018-10-17 2022 572344 146 3936375 6.93 6.98 6.83 6.83 0.00 0% 6.82 9 6.83 2 42.69
2018-10-18 2022 819838 232 5841924 6.82 7.30 6.82 7.10 0.27 3.95% 7.10 38 7.11 8 44.38
2018-10-19 2022 1095018 250 7589698 6.88 6.99 6.88 6.96 0.00 -1.97% 6.96 11 6.98 10 43.50
2018-10-22 2022 279202 107 1959004 6.91 7.07 6.91 7.05 0.09 1.29% 7.05 23 7.06 3 44.06
2018-10-23 2022 280961 76 1966962 7.02 7.02 6.98 7.00 0.05 -0.71% 7.00 40 7.01 1 43.75
2018-10-24 2022 344365 117 2406961 7.03 7.05 6.96 6.97 0.03 -0.43% 6.97 24 6.99 1 43.56
2018-10-25 2022 857508 166 5799032 6.75 6.90 6.71 6.73 0.24 -3.44% 6.73 5 6.76 14 42.06
2018-10-26 2022 1149867 144 7681236 6.80 6.82 6.60 6.62 0.11 -1.63% 6.62 7 6.65 2 41.38
2018-10-29 2022 691148 94 4514352 6.60 6.63 6.47 6.56 0.06 -0.91% 6.51 25 6.56 4 41.00
2018-10-30 2022 521498 171 3407314 6.56 6.60 6.47 6.56 0.00 0% 6.55 1 6.56 1 41.00
2018-10-31 2022 458102 133 3041237 6.60 6.68 6.60 6.65 0.09 1.37% 6.65 20 6.68 1 41.56
2018-11-01 2022 1381714 261 9126917 6.63 6.65 6.55 6.62 0.03 -0.45% 6.60 51 6.62 5 41.38
2018-11-02 2022 1108835 209 7323220 6.62 6.63 6.58 6.60 0.02 -0.3% 6.59 29 6.60 6 41.25
2018-11-05 2022 937303 155 6187029 6.60 6.63 6.58 6.60 0.00 0% 6.59 32 6.61 20 41.25
2018-11-06 2022 593638 106 3911224 6.60 6.60 6.56 6.57 0.03 -0.45% 6.57 30 6.59 13 41.06
2018-11-07 2022 314867 99 2073119 6.57 6.61 6.56 6.58 0.01 0.15% 6.57 1 6.60 21 41.13
2018-11-08 2022 320758 97 2112875 6.60 6.62 6.56 6.56 0.02 -0.3% 6.56 9 6.58 6 41.00
2018-11-09 2022 556387 160 3581840 6.58 6.58 6.36 6.39 0.17 -2.59% 6.39 5 6.40 15 39.94
2018-11-12 2022 1158045 236 7331278 6.39 6.42 6.20 6.39 0.00 0% 6.33 1 6.39 5 24.58
2018-11-13 2022 607572 143 3797936 6.34 6.34 6.21 6.33 0.06 -0.94% 6.32 8 6.33 10 24.35
2018-11-14 2022 344439 120 2205704 6.34 6.44 6.34 6.42 0.09 1.42% 6.42 9 6.43 22 24.69
2018-11-16 2022 627721 216 4106842 6.53 6.57 6.52 6.53 0.04 1.71% 6.53 18 6.54 21 25.12
2018-11-19 2022 6241602 146 40629538 6.53 6.64 6.53 6.57 0.04 0.61% 6.57 12 6.59 3 25.27
2018-11-20 2022 970167 157 6398088 6.58 6.64 6.55 6.57 0.00 0% 6.57 19 6.58 6 25.27
2018-11-21 2022 1227577 209 8092216 6.55 6.62 6.52 6.61 0.04 0.61% 6.61 29 6.62 42 25.42
2018-11-22 2022 1601506 279 10715132 6.64 6.72 6.64 6.69 0.08 1.21% 6.69 90 6.70 59 25.73
2018-11-23 2022 3589082 597 24427382 6.70 6.99 6.70 6.75 0.06 0.9% 6.75 47 6.76 2 25.96
2018-11-26 2022 2082133 459 14215060 6.85 6.89 6.75 6.79 0.04 0.59% 6.79 13 6.80 83 26.12
2018-11-27 2022 1457022 277 9775021 6.78 6.78 6.68 6.69 0.10 -1.47% 6.69 2 6.70 5 25.73
2018-11-28 2022 2263967 403 14950328 6.65 6.66 6.57 6.66 0.03 -0.45% 6.66 7 6.67 18 25.62
2018-11-29 2022 2301929 505 15690636 6.73 6.93 6.73 6.75 0.09 1.35% 6.75 15 6.76 34 25.96
2018-11-30 2022 616502 183 4176486 6.72 6.83 6.72 6.75 0.00 0% 6.75 17 6.77 23 25.96
2018-12-03 2022 1506873 360 10296308 6.82 6.89 6.78 6.80 0.05 0.74% 6.79 79 6.80 4 26.15
2018-12-04 2022 1420320 238 9654368 6.79 6.83 6.77 6.79 0.01 -0.15% 6.79 63 6.80 28 26.12
2018-12-05 2022 2328308 283 15818699 6.72 6.85 6.72 6.82 0.03 0.44% 6.81 35 6.83 73 26.23
2018-12-06 2022 1353852 349 9228285 6.80 6.85 6.79 6.85 0.03 0.44% 6.85 35 6.86 34 26.35
2018-12-07 2022 3042361 604 21291877 6.89 7.09 6.87 7.08 0.23 3.36% 7.07 35 7.08 25 27.23
2018-12-10 2022 4589725 1011 33998162 7.10 7.61 7.08 7.47 0.39 5.51% 7.47 16 7.48 10 28.73
2018-12-11 2022 2677979 680 20022786 7.52 7.63 7.31 7.31 0.16 -2.14% 7.31 4 7.33 3 28.12
2018-12-12 2022 2062756 421 15136615 7.32 7.40 7.30 7.31 0.00 0% 7.31 30 7.32 39 28.12
2018-12-13 2022 7711956 2266 54509106 7.01 7.20 7.01 7.08 0.23 -3.15% 7.06 16 7.08 22 27.23
2018-12-14 2022 3073872 755 21286644 7.07 7.07 6.86 6.86 0.22 -3.11% 6.85 113 6.86 26 26.38
2018-12-17 2022 5584517 758 38965542 6.86 7.10 6.81 7.00 0.14 2.04% 7.00 94 7.01 17 26.92
2018-12-18 2022 4135102 1014 29756491 7.00 7.30 7.00 7.25 0.25 3.57% 7.22 22 7.25 1 27.88
2018-12-19 2022 4112418 598 29637396 7.25 7.27 7.15 7.20 0.05 -0.69% 7.19 5 7.20 42 27.69
2018-12-20 2022 2267225 390 16069378 7.20 7.20 7.04 7.04 0.16 -2.22% 7.04 86 7.05 2 27.08
2018-12-21 2022 4862888 579 33830008 7.00 7.06 6.86 6.88 0.16 -2.27% 6.88 43 6.90 6 26.46
2018-12-22 2022 1580447 202 10842429 6.88 6.90 6.85 6.85 0.03 -0.44% 6.85 35 6.88 1 26.35
2018-12-24 2022 1811545 206 12408502 6.81 6.93 6.81 6.84 0.01 -0.15% 6.84 51 6.89 3 26.31
2018-12-25 2022 3796679 328 25884939 6.86 6.87 6.75 6.75 0.09 -1.32% 6.75 12 6.77 3 25.96
2018-12-26 2022 2392140 363 16163734 6.79 6.85 6.70 6.70 0.05 -0.74% 6.70 117 6.71 1 25.77
2018-12-27 2022 433537 150 2928860 6.75 6.84 6.71 6.72 0.02 0.3% 6.71 4 6.72 1 25.85
2018-12-28 2022 794665 203 5306304 6.72 6.73 6.65 6.67 0.05 -0.74% 6.67 4 6.68 2 25.65