麗臺(2465)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　19.90
0
0%		19.70
-0.2
-1.01%		20.10
0.4
2.03%		19.70
-0.4
-1.99%		 　19.60
-0.1
-0.51%		19.90
0.3
1.53%		19.05
-0.85
-4.27%		19.15
0.1
0.52%		19.20
0.05
0.26%		 　19.45
0.25
1.3%		21.35
1.9
9.77%		23.45
2.1
9.84%		23.45
0
0%		23.40
-0.05
-0.21%		 　25.70
2.3
9.83%		24.90
-0.8
-3.11%		26.15
1.25
5.02%		24.30
-1.85
-7.07%		24.65
0.35
1.44%		 　24.55
-0.1
-0.41%		23.00
-1.55
-6.31%		23.50
0.5
2.17%		22.06
2 月22.95
-0.55
-2.34%		22.55
-0.4
-1.74%		 　21.70
-0.85
-3.77%		19.85
-1.85
-8.53%		20.00
0.15
0.76%		18.80
-1.2
-6%		19.70
0.9
4.79%		 　20.50
0.8
4.06%		 　　　　　　　22.55
2.05
10%		24.80
2.25
9.98%		27.25
2.45
9.88%		 　29.95
2.7
9.91%		30.85
0.9
3.01%		 24.57
3 月29.95
-0.9
-2.92%		32.90
2.95
9.85%		 　36.15
3.25
9.88%		36.80
0.65
1.8%		35.30
-1.5
-4.08%		31.80
-3.5
-9.92%		28.65
-3.15
-9.91%		 　25.80
-2.85
-9.95%		26.30
0.5
1.94%		24.95
-1.35
-5.13%		24.05
-0.9
-3.61%		 　　　22.20
-1.85
-7.69%		22.20
0
0%		21.65
-0.55
-2.48%		21.15
-0.5
-2.31%		 　22.20
1.05
4.96%		23.60
1.4
6.31%		23.60
0
0%		24.85
1.25
5.3%		24.20
-0.65
-2.62%		26.60
2.4
9.92%		26.85
4 月 29.25
2.65
9.96%		31.60
2.35
8.03%		 　　　　28.45
-3.15
-9.97%		25.65
-2.8
-9.84%		23.55
-2.1
-8.19%		23.75
0.2
0.85%		22.60
-1.15
-4.84%		 　22.70
0.1
0.44%		21.40
-1.3
-5.73%		23.50
2.1
9.81%		23.95
0.45
1.91%		22.85
-1.1
-4.59%		 　23.45
0.6
2.63%		22.65
-0.8
-3.41%		23.20
0.55
2.43%		21.60
-1.6
-6.9%		23.75
2.15
9.95%		 　23.50
-0.25
-1.05%		 24.48
5 月　22.65
-0.85
-3.62%		22.50
-0.15
-0.66%		23.05
0.55
2.44%		 　22.75
-0.3
-1.3%		22.10
-0.65
-2.86%		24.30
2.2
9.95%		25.30
1
4.12%		23.55
-1.75
-6.92%		 　22.75
-0.8
-3.4%		23.15
0.4
1.76%		23.05
-0.1
-0.43%		22.60
-0.45
-1.95%		22.65
0.05
0.22%		 　22.80
0.15
0.66%		23.25
0.45
1.97%		22.45
-0.8
-3.44%		22.50
0.05
0.22%		22.30
-0.2
-0.89%		 　22.00
-0.3
-1.35%		21.50
-0.5
-2.27%		22.65
1.15
5.35%		22.10
-0.55
-2.43%		22.78
6 月22.45
0.35
1.58%		 　22.40
-0.05
-0.22%		22.95
0.55
2.46%		22.40
-0.55
-2.4%		 22.05
-0.35
-1.56%		 　21.65
-0.4
-1.81%		21.55
-0.1
-0.46%		21.20
-0.35
-1.62%		21.15
-0.05
-0.24%		21.15
0
0%		 　　21.00
-0.15
-0.71%		20.00
-1
-4.76%		19.25
-0.75
-3.75%		18.25
-1
-5.19%		 　16.80
-1.45
-7.95%		18.45
1.65
9.82%		20.25
1.8
9.76%		19.25
-1
-4.94%		19.35
0.1
0.52%		 20.52
7 月　19.00
-0.35
-1.81%		18.95
-0.05
-0.26%		20.80
1.85
9.76%		19.30
-1.5
-7.21%		18.70
-0.6
-3.11%		 　18.50
-0.2
-1.07%		19.10
0.6
3.24%		19.20
0.1
0.52%		19.15
-0.05
-0.26%		19.05
-0.1
-0.52%		 　19.25
0.2
1.05%		19.85
0.6
3.12%		20.00
0.15
0.76%		19.70
-0.3
-1.5%		19.10
-0.6
-3.05%		 　18.80
-0.3
-1.57%		19.15
0.35
1.86%		20.60
1.45
7.57%		19.90
-0.7
-3.4%		19.90
0
0%		 　19.40
-0.5
-2.51%		19.20
-0.2
-1.03%		19.33
8 月19.25
0.05
0.26%		18.95
-0.3
-1.56%		18.85
-0.1
-0.53%		 　18.80
-0.05
-0.27%		18.60
-0.2
-1.06%		18.60
0
0%		19.00
0.4
2.15%		18.00
-1
-5.26%		 　16.80
-1.2
-6.67%		16.90
0.1
0.6%		16.25
-0.65
-3.85%		16.30
0.05
0.31%		15.90
-0.4
-2.45%		 　14.70
-1.2
-7.55%		15.50
0.8
5.44%		15.30
-0.2
-1.29%		14.95
-0.35
-2.29%		14.85
-0.1
-0.67%		 　15.65
0.8
5.39%		15.85
0.2
1.28%		16.70
0.85
5.36%		16.00
-0.7
-4.19%		16.25
0.25
1.56%		16.81
9 月 　15.55
-0.7
-4.31%		15.70
0.15
0.96%		15.85
0.15
0.96%		15.80
-0.05
-0.32%		15.10
-0.7
-4.43%		 　14.20
-0.9
-5.96%		14.40
0.2
1.41%		14.40
0
0%		14.25
-0.15
-1.04%		14.70
0.45
3.16%		 　14.40
-0.3
-2.04%		13.90
-0.5
-3.47%		14.00
0.1
0.72%		13.55
-0.45
-3.21%		13.20
-0.35
-2.58%		 　　12.45
-0.75
-5.68%		12.50
0.05
0.4%		12.40
-0.1
-0.8%		13.60
1.2
9.68%		 14.28
10 月14.95
1.35
9.93%		14.45
-0.5
-3.34%		13.80
-0.65
-4.5%		13.55
-0.25
-1.81%		12.75
-0.8
-5.9%		 　12.50
-0.25
-1.96%		12.20
-0.3
-2.4%		 11.00
-1.2
-9.84%		10.80
-0.2
-1.82%		 　10.80
0
0%		11.85
1.05
9.72%		11.40
-0.45
-3.8%		11.05
-0.35
-3.07%		10.95
-0.1
-0.9%		 　11.50
0.55
5.02%		11.10
-0.4
-3.48%		11.10
0
0%		10.40
-0.7
-6.31%		10.30
-0.1
-0.96%		 　10.00
-0.3
-2.91%		10.10
0.1
1%		10.50
0.4
3.96%		11.59
11 月11.00
0.5
4.76%		11.20
0.2
1.82%		 　10.80
-0.4
-3.57%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.90
0.1
0.93%		10.60
-0.3
-2.75%		 　10.50
-0.1
-0.94%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		 10.10
-0.25
-2.42%		 　10.30
0.2
1.98%		10.15
-0.15
-1.46%		10.15
0
0%		10.20
0.05
0.49%		10.00
-0.2
-1.96%		 　10.40
0.4
4%		10.50
0.1
0.96%		11.55
1.05
10%		11.20
-0.35
-3.03%		11.25
0.05
0.45%		 10.62
12 月　　11.60
0.35
3.11%		11.40
-0.2
-1.72%		11.35
-0.05
-0.44%		11.35
0
0%		11.25
-0.1
-0.88%		 　10.85
-0.4
-3.56%		10.75
-0.1
-0.92%		11.15
0.4
3.72%		11.00
-0.15
-1.35%		10.90
-0.1
-0.91%		 　10.75
-0.15
-1.38%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.60
-0.1
-0.93%		11.65
1.05
9.91%		11.50
-0.15
-1.29%		 11.80
0.3
2.61%		11.25
-0.55
-4.66%		10.90
-0.35
-3.11%		10.80
-0.1
-0.92%		10.80
0
0%		　　　11.1

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:36.80最低價:10.00平均價:18.58,灰色底表示週末,漲115天(98.9)元,跌176天(-112.5)元,平盤14天
10%=30,8%=2,6%=1,5%=13,4%=7,3%=10,2%=18,1%=22,0%=26,-0%=1,-1%=6,-2%=7,-3%=9,-4%=9,-5%=9,-6%=16,-7%=18,-8%=28,-9%=34,-10%=39,

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 2465 570350 302 11220039 19.30 19.95 19.30 19.90 0.70 0% 19.75 5 19.90 16 0.00
2018-01-03 2465 450888 272 8914893 20.05 20.05 19.50 19.70 0.20 -1.01% 19.70 3 19.75 3 0.00
2018-01-04 2465 1136080 614 22869750 19.70 20.75 19.65 20.10 0.40 2.03% 20.10 17 20.15 12 0.00
2018-01-05 2465 559619 279 11115697 20.15 20.30 19.70 19.70 0.40 -1.99% 19.70 6 19.90 9 0.00
2018-01-08 2465 342965 182 6765813 19.75 20.00 19.60 19.60 0.10 -0.51% 19.55 19 19.60 1 0.00
2018-01-09 2465 1210749 651 24529551 20.50 20.85 19.90 19.90 0.30 1.53% 19.90 13 20.00 1 0.00
2018-01-10 2465 1183208 586 22851102 19.90 20.00 18.80 19.05 0.85 -4.27% 19.05 2 19.10 9 0.00
2018-01-11 2465 682762 371 13168828 19.20 19.60 18.95 19.15 0.10 0.52% 19.15 9 19.20 6 0.00
2018-01-12 2465 375939 243 7255322 19.40 19.55 19.10 19.20 0.05 0.26% 19.20 19 19.25 2 0.00
2018-01-15 2465 796775 413 15459311 19.40 19.75 19.20 19.45 0.25 1.3% 19.30 3 19.45 4 0.00
2018-01-16 2465 2933091 940 61788970 20.00 21.35 19.70 21.35 1.90 9.77% 21.35 6353 0.00 0 0.00
2018-01-17 2465 19227397 5652 448010953 22.80 23.45 22.65 23.45 2.10 9.84% 23.45 392 0.00 0 0.00
2018-01-18 2465 11221204 5256 267398530 24.20 24.60 23.00 23.45 0.00 0% 23.40 15 23.45 30 0.00
2018-01-19 2465 3875673 1909 89837686 23.10 23.75 22.65 23.40 0.05 -0.21% 23.40 43 23.45 56 0.00
2018-01-22 2465 4452998 1467 113473872 24.50 25.70 24.50 25.70 2.30 9.83% 25.70 1954 0.00 0 0.00
2018-01-23 2465 16617622 7725 435624999 26.80 27.80 24.60 24.90 0.80 -3.11% 24.90 63 24.95 3 0.00
2018-01-24 2465 11550044 5962 303372344 24.80 27.10 24.80 26.15 1.25 5.02% 26.15 11 26.30 20 0.00
2018-01-25 2465 15985695 7024 383047258 24.00 24.65 23.55 24.30 1.85 -7.07% 24.30 120 24.35 30 0.00
2018-01-26 2465 16869859 7447 432191038 24.60 26.70 24.20 24.65 0.35 1.44% 24.65 41 24.70 24 0.00
2018-01-29 2465 5457004 2523 134734735 24.90 25.20 24.20 24.55 0.10 -0.41% 24.50 72 24.55 182 0.00
2018-01-30 2465 7769748 4025 185951002 24.45 25.40 22.35 23.00 1.55 -6.31% 23.00 125 23.05 1 0.00
2018-01-31 2465 2625372 1401 61290882 22.75 23.90 22.75 23.50 0.50 2.17% 23.40 5 23.50 147 0.00
2018-02-01 2465 2558841 1366 58870513 23.30 23.60 22.65 22.95 0.55 -2.34% 22.90 16 22.95 10 0.00
2018-02-02 2465 2363787 1243 54412783 22.95 23.50 22.55 22.55 0.40 -1.74% 22.55 40 22.75 8 0.00
2018-02-05 2465 1615459 929 34741120 21.50 22.20 20.80 21.70 0.85 -3.77% 21.65 22 21.70 5 0.00
2018-02-06 2465 3209964 1577 64306731 21.00 21.20 19.55 19.85 1.85 -8.53% 19.80 57 19.85 9 0.00
2018-02-07 2465 1858864 1007 38328330 20.55 21.60 20.00 20.00 0.15 0.76% 20.00 47 20.05 11 0.00
2018-02-08 2465 1876637 1044 35911608 20.20 20.40 18.50 18.80 1.20 -6% 18.80 2 18.90 1 0.00
2018-02-09 2465 4440331 2418 85861392 18.60 20.35 17.80 19.70 0.90 4.79% 19.70 1 19.80 3 0.00
2018-02-12 2465 2764936 1644 56078562 20.00 20.65 19.85 20.50 0.80 4.06% 20.50 17 20.55 11 0.00
2018-02-21 2465 1252640 502 28169929 22.50 22.55 22.05 22.55 2.05 10% 22.55 1564 0.00 0 0.00
2018-02-22 2465 5329105 1999 131263646 24.30 24.80 24.25 24.80 2.25 9.98% 24.80 3916 0.00 0 0.00
2018-02-23 2465 2972067 1051 80988813 27.25 27.25 27.25 27.25 2.45 9.88% 27.25 3881 0.00 0 0.00
2018-02-26 2465 24729782 11311 723557236 29.95 29.95 28.00 29.95 2.70 9.91% 29.95 210 0.00 0 0.00
2018-02-27 2465 27439733 12580 794162339 29.10 30.85 27.55 30.85 0.90 3.01% 30.80 52 30.85 19 0.00
2018-03-01 2465 5735678 3384 173251626 30.00 31.60 29.00 29.95 0.90 -2.92% 29.95 17 30.00 64 0.00
2018-03-02 2465 5824657 3512 182359742 29.90 32.90 29.55 32.90 2.95 9.85% 32.90 318 0.00 0 0.00
2018-03-05 2465 8659968 4317 308285689 35.20 36.15 34.50 36.15 3.25 9.88% 36.15 1828 0.00 0 0.00
2018-03-06 2465 3951092 1705 141910553 36.05 36.90 35.30 36.80 0.65 1.8% 36.75 9 36.80 47 0.00
2018-03-07 2465 3003020 1365 114448929 36.45 40.45 35.30 35.30 1.50 -4.08% 35.30 62 35.80 1 0.00
2018-03-08 2465 3124202 1367 101866613 35.90 35.90 31.80 31.80 3.50 -9.92% 0.00 0 31.80 754 0.00
2018-03-09 2465 1206902 463 34577739 28.65 28.65 28.65 28.65 3.15 -9.91% 0.00 0 28.65 2386 0.00
2018-03-12 2465 2850958 1151 74146201 25.80 26.50 25.80 25.80 2.85 -9.95% 0.00 0 25.80 1072 0.00
2018-03-13 2465 2137040 851 55877240 26.00 26.50 25.80 26.30 0.50 1.94% 26.30 14 26.35 4 0.00
2018-03-14 2465 1972828 772 49523287 26.85 26.85 24.10 24.95 1.35 -5.13% 24.90 3 24.95 17 0.00
2018-03-15 2465 1067244 459 25881261 25.20 25.20 24.00 24.05 0.90 -3.61% 24.05 10 24.10 3 0.00
2018-03-20 2465 1163837 484 25587472 22.20 22.50 21.50 22.20 0.00 -7.69% 22.20 15 22.30 1 0.00
2018-03-21 2465 825722 371 18374658 22.80 22.80 21.80 22.20 0.00 0% 22.20 155 22.35 4 0.00
2018-03-22 2465 571102 249 12670446 22.65 22.65 21.65 21.65 0.55 -2.48% 21.60 123 21.65 4 0.00
2018-03-23 2465 555100 330 11730500 20.55 21.80 20.55 21.15 0.50 -2.31% 21.10 12 21.15 20 0.00
2018-03-26 2465 1125781 477 25580310 21.35 23.25 21.35 22.20 1.05 4.96% 22.20 5 22.25 1 0.00
2018-03-27 2465 721639 535 16741245 23.00 23.60 22.60 23.60 1.40 6.31% 23.50 1 23.60 7 0.00
2018-03-28 2465 763500 345 17765969 23.50 23.65 23.00 23.60 0.00 0% 23.40 1 23.60 72 0.00
2018-03-29 2465 801779 454 19622370 24.00 25.10 23.80 24.85 1.25 5.3% 24.80 10 24.85 24 0.00
2018-03-30 2465 952137 484 23637802 26.00 26.00 24.20 24.20 0.65 -2.62% 24.20 221 24.25 11 0.00
2018-03-31 2465 3602396 1622 93028728 24.60 26.60 24.60 26.60 2.40 9.92% 26.60 6345 0.00 0 0.00
2018-04-02 2465 997949 430 29189999 29.25 29.25 29.25 29.25 2.65 9.96% 29.25 5455 0.00 0 0.00
2018-04-03 2465 18363972 10049 559359216 29.00 32.15 27.50 31.60 2.35 8.03% 31.60 11 31.70 2 0.00
2018-04-09 2465 6860254 4629 208729683 31.70 33.00 28.45 28.45 3.15 -9.97% 0.00 0 28.45 164 0.00
2018-04-10 2465 4768981 2914 124404188 27.00 27.35 25.65 25.65 2.80 -9.84% 0.00 0 25.65 347 0.00
2018-04-11 2465 3918557 2616 95112618 26.20 26.25 23.20 23.55 2.10 -8.19% 23.55 5 23.60 2 0.00
2018-04-12 2465 1649537 985 39495980 24.00 24.80 23.40 23.75 0.20 0.85% 23.75 11 23.80 8 0.00
2018-04-13 2465 2869706 1506 66769225 24.30 24.80 22.00 22.60 1.15 -4.84% 22.60 10 22.80 3 0.00
2018-04-16 2465 1480208 781 33478759 22.65 23.20 22.05 22.70 0.10 0.44% 22.65 54 22.70 1 0.00
2018-04-17 2465 1371956 785 29926401 22.60 22.80 21.25 21.40 1.30 -5.73% 21.35 1 21.40 9 0.00
2018-04-18 2465 2079619 1161 47986692 21.50 23.50 21.50 23.50 2.10 9.81% 23.50 34 0.00 0 0.00
2018-04-19 2465 2723976 1565 66384565 23.55 25.05 23.50 23.95 0.45 1.91% 23.90 18 23.95 7 0.00
2018-04-20 2465 1274922 691 29043758 23.50 23.60 21.70 22.85 1.10 -4.59% 22.85 5 22.95 35 0.00
2018-04-23 2465 1351053 810 31827833 22.85 24.30 22.55 23.45 0.60 2.63% 23.45 18 23.80 6 0.00
2018-04-24 2465 898446 605 20783557 23.85 24.15 22.00 22.65 0.80 -3.41% 22.65 29 23.00 4 0.00
2018-04-25 2465 812752 479 18685796 22.20 23.50 22.20 23.20 0.55 2.43% 23.20 8 23.25 6 0.00
2018-04-26 2465 1467852 777 32889398 23.50 23.50 21.50 21.60 1.60 -6.9% 21.60 82 21.65 13 0.00
2018-04-27 2465 2028145 1050 47095939 22.85 23.75 22.00 23.75 2.15 9.95% 23.75 124 0.00 0 0.00
2018-04-30 2465 1526901 772 35417281 23.70 23.70 22.75 23.50 0.25 -1.05% 23.50 4 23.60 28 0.00
2018-05-02 2465 546127 392 12482618 23.00 23.45 22.60 22.65 0.85 -3.62% 22.60 54 22.70 6 0.00
2018-05-03 2465 530073 301 12027052 22.30 23.30 22.30 22.50 0.15 -0.66% 22.50 11 22.55 9 0.00
2018-05-04 2465 906108 507 20712168 22.80 23.60 22.05 23.05 0.55 2.44% 23.05 8 23.20 1 0.00
2018-05-07 2465 632311 347 14461972 23.25 23.25 22.50 22.75 0.30 -1.3% 22.75 10 23.15 8 0.00
2018-05-08 2465 771355 433 17247942 22.65 22.80 22.00 22.10 0.65 -2.86% 22.10 16 22.15 2 0.00
2018-05-09 2465 1789657 841 42980962 22.80 24.30 22.80 24.30 2.20 9.95% 24.30 988 0.00 0 0.00
2018-05-10 2465 3925364 1936 99290698 24.90 26.00 24.30 25.30 1.00 4.12% 25.25 28 25.30 37 0.00
2018-05-11 2465 1745798 1024 41640119 23.50 24.85 23.50 23.55 1.75 -6.92% 23.55 62 23.70 6 0.00
2018-05-14 2465 1246119 669 28513251 23.40 23.40 22.60 22.75 0.80 -3.4% 22.75 29 22.90 11 0.00
2018-05-15 2465 914023 591 21318079 23.00 23.75 22.85 23.15 0.40 1.76% 23.15 2 23.20 3 0.00
2018-05-16 2465 712076 428 16567038 23.00 23.80 23.00 23.05 0.10 -0.43% 23.05 17 23.15 2 0.00
2018-05-17 2465 696504 370 15786689 23.15 23.15 22.35 22.60 0.45 -1.95% 22.60 42 22.90 2 0.00
2018-05-18 2465 399370 248 9107557 22.60 23.20 22.60 22.65 0.05 0.22% 22.65 9 22.90 5 0.00
2018-05-21 2465 565895 273 12888459 22.95 23.00 22.60 22.80 0.15 0.66% 22.80 15 22.85 11 0.00
2018-05-22 2465 1088778 609 25331557 22.70 23.65 22.55 23.25 0.45 1.97% 23.25 5 23.30 13 0.00
2018-05-23 2465 1148694 613 25729594 22.60 22.70 22.10 22.45 0.80 -3.44% 22.40 40 22.50 6 0.00
2018-05-24 2465 663525 354 14865678 22.40 23.00 22.25 22.50 0.05 0.22% 22.50 7 22.55 4 0.00
2018-05-25 2465 595242 300 13254796 22.40 22.50 22.20 22.30 0.20 -0.89% 22.25 11 22.30 14 0.00
2018-05-28 2465 824392 455 18157395 22.50 22.50 21.85 22.00 0.30 -1.35% 22.00 33 22.10 7 0.00
2018-05-29 2465 1047863 522 22686165 22.05 22.30 21.50 21.50 0.50 -2.27% 21.50 151 21.55 24 0.00
2018-05-30 2465 1119456 634 25140950 21.80 23.30 21.60 22.65 1.15 5.35% 22.65 4 22.80 2 0.00
2018-05-31 2465 928006 532 20580330 22.60 22.75 21.95 22.10 0.55 -2.43% 22.10 20 22.20 7 0.00
2018-06-01 2465 553471 311 12341350 22.50 22.60 22.05 22.45 0.35 1.58% 22.35 37 22.45 12 0.00
2018-06-04 2465 446421 254 9988078 22.50 22.90 22.25 22.40 0.05 -0.22% 22.30 12 22.40 5 0.00
2018-06-05 2465 1077572 582 24493841 22.70 23.40 22.00 22.95 0.55 2.46% 22.90 16 22.95 7 0.00
2018-06-06 2465 861501 432 19363371 22.95 22.95 22.30 22.40 0.55 -2.4% 22.40 15 22.45 9 0.00
2018-06-08 2465 625670 335 13891268 22.10 22.70 21.90 22.05 0.25 -1.56% 22.05 1 22.15 3 0.00
2018-06-11 2465 512613 314 11173366 22.05 22.10 21.60 21.65 0.40 -1.81% 21.65 25 21.85 5 0.00
2018-06-12 2465 716083 349 15450984 21.50 21.85 21.50 21.55 0.10 -0.46% 21.55 3 21.60 2 0.00
2018-06-13 2465 544485 321 11595881 21.55 21.55 21.15 21.20 0.35 -1.62% 21.20 6 21.25 4 0.00
2018-06-14 2465 313957 204 6691334 21.60 21.60 21.15 21.15 0.05 -0.24% 21.15 2 21.25 2 0.00
2018-06-15 2465 419770 247 9043181 21.25 21.80 21.15 21.15 0.00 0% 21.15 43 21.25 2 0.00
2018-06-19 2465 294976 186 6239894 21.20 21.60 20.90 21.00 0.15 -0.71% 21.00 18 21.10 3 0.00
2018-06-20 2465 781519 365 15802454 21.00 21.00 19.95 20.00 1.00 -4.76% 20.00 21 20.10 17 0.00
2018-06-21 2465 739948 395 14352794 20.00 20.00 19.00 19.25 0.75 -3.75% 19.20 33 19.25 2 0.00
2018-06-22 2465 762629 421 14026006 19.00 19.00 18.10 18.25 1.00 -5.19% 18.25 13 18.35 9 0.00
2018-06-25 2465 1515512 685 26251904 18.25 18.25 16.80 16.80 1.45 -7.95% 16.75 8 16.80 10 0.00
2018-06-26 2465 970207 476 17348115 16.80 18.45 16.55 18.45 1.65 9.82% 18.45 955 0.00 0 0.00
2018-06-27 2465 2083805 964 41724999 19.60 20.25 19.40 20.25 1.80 9.76% 20.25 277 0.00 0 0.00
2018-06-28 2465 1255138 718 24464284 19.65 20.20 19.00 19.25 1.00 -4.94% 19.20 35 19.25 20 0.00
2018-06-29 2465 371376 222 7182767 19.00 19.85 19.00 19.35 0.10 0.52% 19.25 2 19.35 2 0.00
2018-07-02 2465 322547 192 6175543 19.65 19.65 18.80 19.00 0.35 -1.81% 19.00 42 19.20 1 0.00
2018-07-03 2465 313366 178 6035380 20.00 20.00 18.90 18.95 0.05 -0.26% 18.95 2 19.00 3 0.00
2018-07-04 2465 2417083 1098 49881173 19.45 20.80 19.30 20.80 1.85 9.76% 20.80 122 0.00 0 0.00
2018-07-05 2465 1554075 779 30820904 20.20 20.60 19.30 19.30 1.50 -7.21% 19.30 4 19.40 1 0.00
2018-07-06 2465 473498 293 8989410 19.10 19.60 18.50 18.70 0.60 -3.11% 18.70 79 19.10 2 0.00
2018-07-09 2465 346590 182 6492356 19.30 19.30 18.50 18.50 0.20 -1.07% 18.50 20 18.55 3 0.00
2018-07-10 2465 376680 252 7250370 19.40 19.50 18.95 19.10 0.60 3.24% 19.10 7 19.25 3 0.00
2018-07-11 2465 324445 209 6324098 18.95 20.00 18.70 19.20 0.10 0.52% 19.20 13 19.25 2 0.00
2018-07-12 2465 194785 131 3742915 19.20 19.60 19.10 19.15 0.05 -0.26% 19.10 11 19.20 8 0.00
2018-07-13 2465 240170 153 4593830 19.45 19.45 18.90 19.05 0.10 -0.52% 19.05 4 19.20 1 0.00
2018-07-16 2465 430802 235 8342617 18.95 19.70 18.90 19.25 0.20 1.05% 19.25 3 19.30 3 0.00
2018-07-17 2465 726390 458 14450731 19.35 20.15 19.35 19.85 0.60 3.12% 19.85 6 19.90 18 0.00
2018-07-18 2465 857582 501 17250972 20.25 20.35 19.60 20.00 0.15 0.76% 20.00 1 20.25 13 0.00
2018-07-19 2465 448100 220 8944134 20.40 20.40 19.70 19.70 0.30 -1.5% 19.70 3 19.90 2 0.00
2018-07-20 2465 371145 209 7226316 20.15 20.15 19.05 19.10 0.60 -3.05% 19.10 24 19.25 1 0.00
2018-07-23 2465 300902 164 5716355 19.10 19.50 18.75 18.80 0.30 -1.57% 18.75 17 18.90 3 0.00
2018-07-24 2465 108327 83 2067613 19.00 19.25 18.90 19.15 0.35 1.86% 19.05 8 19.15 3 0.00
2018-07-25 2465 1530361 868 31335198 19.80 20.95 19.75 20.60 1.45 7.57% 20.40 2 20.60 3 0.00
2018-07-26 2465 586313 373 11696259 20.50 20.50 19.70 19.90 0.70 -3.4% 19.90 3 19.95 6 0.00
2018-07-27 2465 261571 177 5198903 19.85 20.10 19.50 19.90 0.00 0% 19.90 2 20.00 13 0.00
2018-07-30 2465 349261 193 6821551 19.90 19.90 19.40 19.40 0.50 -2.51% 19.40 6 19.50 2 0.00
2018-07-31 2465 291081 165 5599854 19.10 19.65 19.10 19.20 0.20 -1.03% 19.20 2 19.35 8 0.00
2018-08-01 2465 142975 99 2762966 19.20 19.75 19.20 19.25 0.05 0.26% 19.25 14 19.40 23 0.00
2018-08-02 2465 381233 186 7210828 19.30 19.55 18.55 18.95 0.30 -1.56% 18.90 9 18.95 19 0.00
2018-08-03 2465 232601 134 4388588 18.60 19.10 18.60 18.85 0.10 -0.53% 18.85 1 18.95 3 0.00
2018-08-06 2465 132169 86 2488924 18.85 19.00 18.75 18.80 0.05 -0.27% 18.75 23 18.80 4 0.00
2018-08-07 2465 146184 99 2729220 18.75 18.80 18.60 18.60 0.20 -1.06% 18.60 64 18.75 1 0.00
2018-08-08 2465 112064 73 2085940 18.90 18.90 18.55 18.60 0.00 0% 18.60 33 18.80 6 0.00
2018-08-09 2465 288258 183 5484586 19.00 19.30 18.80 19.00 0.40 2.15% 18.85 6 19.00 3 0.00
2018-08-10 2465 705491 378 12772938 18.00 18.45 17.95 18.00 1.00 -5.26% 18.00 26 18.05 3 0.00
2018-08-13 2465 794157 405 13332568 17.45 17.50 16.40 16.80 1.20 -6.67% 16.80 1 16.85 1 0.00
2018-08-14 2465 159542 120 2678507 16.80 17.30 16.55 16.90 0.10 0.6% 16.90 4 17.00 7 0.00
2018-08-15 2465 277216 178 4530589 16.90 17.00 16.10 16.25 0.65 -3.85% 16.25 10 16.35 3 0.00
2018-08-16 2465 268261 167 4311380 15.60 16.50 15.60 16.30 0.05 0.31% 16.30 3 16.35 1 0.00
2018-08-17 2465 317340 161 5076340 16.35 16.40 15.85 15.90 0.40 -2.45% 15.90 5 15.95 6 0.00
2018-08-20 2465 479196 275 7256360 15.80 15.90 14.60 14.70 1.20 -7.55% 14.70 6 14.75 1 0.00
2018-08-21 2465 450175 294 6681282 14.05 15.85 14.05 15.50 0.80 5.44% 15.50 7 15.55 1 0.00
2018-08-22 2465 252894 128 3863637 15.75 15.75 15.10 15.30 0.20 -1.29% 15.30 16 15.40 2 0.00
2018-08-23 2465 176430 116 2652300 15.30 15.40 14.90 14.95 0.35 -2.29% 14.95 21 15.00 5 0.00
2018-08-24 2465 78561 57 1166328 14.70 15.00 14.70 14.85 0.10 -0.67% 14.85 2 14.90 2 0.00
2018-08-27 2465 296402 134 4583369 14.70 16.20 14.70 15.65 0.80 5.39% 15.65 16 15.70 2 0.00
2018-08-28 2465 363009 185 5768389 15.75 16.50 15.50 15.85 0.20 1.28% 15.85 1 15.95 6 0.00
2018-08-29 2465 722160 415 11989753 15.85 17.00 15.85 16.70 0.85 5.36% 16.60 1 16.70 2 0.00
2018-08-30 2465 298158 181 4815828 16.50 16.50 16.00 16.00 0.70 -4.19% 16.00 51 16.20 3 0.00
2018-08-31 2465 256811 156 4171586 15.80 16.50 15.80 16.25 0.25 1.56% 16.25 1 16.40 5 0.00
2018-09-03 2465 188196 135 2968937 16.50 16.50 15.50 15.55 0.70 -4.31% 15.55 3 15.60 7 0.00
2018-09-04 2465 82394 76 1288881 15.50 16.00 15.20 15.70 0.15 0.96% 15.65 2 15.75 6 0.00
2018-09-05 2465 170000 98 2712200 15.70 16.20 15.70 15.85 0.15 0.96% 15.85 10 15.90 3 0.00
2018-09-06 2465 340154 123 5450748 15.60 16.50 15.60 15.80 0.05 -0.32% 15.80 9 15.85 3 0.00
2018-09-07 2465 212007 130 3237421 15.80 15.80 15.05 15.10 0.70 -4.43% 15.10 4 15.25 1 0.00
2018-09-10 2465 356256 180 5186057 15.10 15.10 14.20 14.20 0.90 -5.96% 14.20 11 14.25 1 0.00
2018-09-11 2465 195353 121 2837447 14.25 15.00 14.25 14.40 0.20 1.41% 14.40 1 14.50 1 0.00
2018-09-12 2465 133252 87 1939077 14.95 14.95 14.40 14.40 0.00 0% 14.40 28 14.55 1 0.00
2018-09-13 2465 152600 95 2179280 14.50 14.65 14.00 14.25 0.15 -1.04% 14.25 2 14.30 7 0.00
2018-09-14 2465 123262 91 1790546 14.35 14.80 14.25 14.70 0.45 3.16% 14.60 1 14.70 6 0.00
2018-09-17 2465 67150 55 974158 14.70 14.70 14.40 14.40 0.30 -2.04% 14.40 1 14.45 1 0.00
2018-09-18 2465 185700 108 2621408 14.20 14.35 13.90 13.90 0.50 -3.47% 13.90 2 14.00 2 0.00
2018-09-19 2465 168115 89 2361510 14.00 14.20 14.00 14.00 0.10 0.72% 14.00 3 14.10 46 0.00
2018-09-20 2465 390501 177 5288213 14.05 14.05 13.25 13.55 0.45 -3.21% 13.50 2 13.55 13 0.00
2018-09-21 2465 470556 244 6173588 13.55 13.55 12.90 13.20 0.35 -2.58% 13.10 8 13.20 8 0.00
2018-09-25 2465 392509 247 4950432 12.95 13.10 12.40 12.45 0.75 -5.68% 12.45 2 12.50 60 0.00
2018-09-26 2465 188466 136 2375298 12.45 12.90 12.40 12.50 0.05 0.4% 12.50 1 12.55 10 0.00
2018-09-27 2465 123202 82 1533151 12.50 12.55 12.35 12.40 0.10 -0.8% 12.35 1 12.40 34 0.00
2018-09-28 2465 634565 293 8452434 12.65 13.60 12.40 13.60 1.20 9.68% 13.60 2761 0.00 0 0.00
2018-10-01 2465 1487669 828 21517746 14.00 14.95 14.00 14.95 1.35 9.93% 14.95 160 0.00 0 0.00
2018-10-02 2465 861671 517 12638744 15.00 15.25 14.25 14.45 0.50 -3.34% 14.45 2 14.55 6 0.00
2018-10-03 2465 391288 229 5477111 14.65 14.65 13.80 13.80 0.65 -4.5% 13.80 41 14.00 2 0.00
2018-10-04 2465 145005 104 1953917 13.80 13.80 13.30 13.55 0.25 -1.81% 13.50 6 13.55 2 0.00
2018-10-05 2465 364012 237 4650856 13.40 13.40 12.30 12.75 0.80 -5.9% 12.65 5 12.75 1 0.00
2018-10-08 2465 218115 163 2719260 12.75 12.75 12.30 12.50 0.25 -1.96% 12.50 6 12.60 4 0.00
2018-10-09 2465 210404 129 2595202 12.60 12.60 12.20 12.20 0.30 -2.4% 12.20 20 12.35 2 0.00
2018-10-11 2465 505760 287 5568410 11.00 11.20 11.00 11.00 1.20 -9.84% 0.00 0 11.00 77 0.00
2018-10-12 2465 299102 190 3186472 10.10 10.95 10.10 10.80 0.20 -1.82% 10.75 7 10.80 5 0.00
2018-10-15 2465 184350 110 2002275 11.10 11.10 10.65 10.80 0.00 0% 10.80 11 10.95 2 0.00
2018-10-16 2465 333759 160 3933493 11.20 11.85 11.00 11.85 1.05 9.72% 11.85 119 0.00 0 0.00
2018-10-17 2465 396249 230 4619082 11.85 11.85 11.35 11.40 0.45 -3.8% 11.40 12 11.45 3 0.00
2018-10-18 2465 196559 114 2196580 10.85 11.50 10.85 11.05 0.35 -3.07% 11.05 11 11.20 13 0.00
2018-10-19 2465 170000 101 1872100 11.25 11.25 10.80 10.95 0.10 -0.9% 10.95 9 11.05 2 0.00
2018-10-22 2465 125002 80 1430822 10.95 11.70 10.95 11.50 0.55 5.02% 11.30 7 11.50 2 0.00
2018-10-23 2465 101006 69 1121567 11.30 11.30 11.00 11.10 0.40 -3.48% 11.05 15 11.15 2 0.00
2018-10-24 2465 137000 87 1511750 11.10 11.15 10.85 11.10 0.00 0% 11.10 1 11.15 3 0.00
2018-10-25 2465 144002 103 1520324 10.80 10.80 10.30 10.40 0.70 -6.31% 10.40 12 10.55 3 0.00
2018-10-26 2465 163510 106 1695801 10.15 10.60 10.15 10.30 0.10 -0.96% 10.30 7 10.45 2 0.00
2018-10-29 2465 160874 87 1631840 10.40 10.50 10.00 10.00 0.30 -2.91% 10.00 36 10.20 4 0.00
2018-10-30 2465 85448 65 862318 10.10 10.25 10.00 10.10 0.10 1% 10.05 10 10.15 2 0.00
2018-10-31 2465 135365 97 1421015 10.30 10.65 10.20 10.50 0.40 3.96% 10.50 1 10.60 2 0.00
2018-11-01 2465 232450 156 2551316 10.00 11.45 10.00 11.00 0.50 4.76% 10.95 7 11.15 1 0.00
2018-11-02 2465 168259 108 1885435 11.00 11.45 11.00 11.20 0.20 1.82% 11.20 16 11.30 18 0.00
2018-11-05 2465 84001 56 911412 11.00 11.10 10.70 10.80 0.40 -3.57% 10.80 5 10.85 1 0.00
2018-11-06 2465 61001 44 653661 10.90 10.90 10.60 10.75 0.05 -0.46% 10.65 1 10.75 2 0.00
2018-11-07 2465 140105 80 1505229 10.70 10.85 10.70 10.80 0.05 0.47% 10.70 2 10.80 7 0.00
2018-11-08 2465 128157 67 1397441 11.20 11.20 10.75 10.90 0.10 0.93% 10.80 8 10.95 3 0.00
2018-11-09 2465 69002 53 733420 11.05 11.05 10.45 10.60 0.30 -2.75% 10.55 5 10.60 14 0.00
2018-11-12 2465 79500 47 838799 10.60 10.70 10.45 10.50 0.10 -0.94% 10.50 6 10.60 2 0.00
2018-11-13 2465 50008 46 516380 10.10 10.50 10.10 10.40 0.10 -0.95% 10.30 4 10.40 4 0.00
2018-11-14 2465 80326 52 833907 10.30 10.45 10.30 10.35 0.05 -0.48% 10.35 3 10.45 1 0.00
2018-11-16 2465 192930 116 1952146 10.30 10.40 10.00 10.10 0.20 -2.42% 10.10 3 10.20 2 0.00
2018-11-19 2465 104211 69 1059423 10.30 10.30 10.10 10.30 0.20 1.98% 10.25 6 10.30 26 0.00
2018-11-20 2465 131154 58 1327511 10.30 10.30 10.05 10.15 0.15 -1.46% 10.15 2 10.20 1 0.00
2018-11-21 2465 81757 54 829145 10.10 10.20 10.05 10.15 0.00 0% 10.15 2 10.20 21 0.00
2018-11-22 2465 167000 94 1732900 10.25 10.70 10.20 10.20 0.05 0.49% 10.20 29 10.25 2 0.00
2018-11-23 2465 102504 85 1033190 10.20 10.20 10.00 10.00 0.20 -1.96% 10.00 59 10.10 3 0.00
2018-11-26 2465 91437 94 937244 10.10 10.40 10.10 10.40 0.40 4% 10.35 10 10.40 2 0.00
2018-11-27 2465 186018 120 1988238 11.00 11.00 10.50 10.50 0.10 0.96% 10.50 18 10.65 2 0.00
2018-11-28 2465 694494 391 7819001 10.65 11.55 10.45 11.55 1.05 10% 11.55 155 0.00 0 0.00
2018-11-29 2465 684763 372 7905454 11.55 12.15 11.10 11.20 0.35 -3.03% 11.20 5 11.30 6 0.00
2018-11-30 2465 240002 128 2703972 11.20 11.45 11.15 11.25 0.05 0.45% 11.25 2 11.30 1 0.00
2018-12-03 2465 422588 225 4861003 11.50 11.80 11.30 11.60 0.35 3.11% 11.55 2 11.60 7 0.00
2018-12-04 2465 216073 132 2473324 11.50 11.60 11.30 11.40 0.20 -1.72% 11.40 7 11.45 2 0.00
2018-12-05 2465 185162 111 2094630 11.20 11.55 11.10 11.35 0.05 -0.44% 11.30 2 11.35 3 0.00
2018-12-06 2465 212630 144 2352415 11.40 11.45 10.60 11.35 0.00 0% 10.85 3 11.35 1 0.00
2018-12-07 2465 76001 53 851311 11.20 11.30 11.05 11.25 0.10 -0.88% 11.25 1 11.30 14 0.00
2018-12-10 2465 52015 51 564111 10.65 11.10 10.65 10.85 0.40 -3.56% 10.75 4 10.90 13 0.00
2018-12-11 2465 84524 60 916330 10.80 11.10 10.60 10.75 0.10 -0.92% 10.75 2 10.90 5 0.00
2018-12-12 2465 97007 72 1069977 10.85 11.15 10.85 11.15 0.40 3.72% 11.00 3 11.15 1 0.00
2018-12-13 2465 73407 46 813097 11.30 11.30 11.00 11.00 0.15 -1.35% 11.05 1 11.10 1 0.00
2018-12-14 2465 47101 30 512500 11.10 11.10 10.80 10.90 0.10 -0.91% 10.85 3 10.90 2 0.00
2018-12-17 2465 35594 38 382903 10.75 10.80 10.70 10.75 0.15 -1.38% 10.75 1 10.80 10 0.00
2018-12-18 2465 134602 111 1458425 10.65 11.10 10.55 10.65 0.10 -0.93% 10.65 5 10.85 10 0.00
2018-12-19 2465 132751 92 1434455 10.60 11.15 10.60 10.70 0.05 0.47% 10.70 21 10.75 4 0.00
2018-12-20 2465 46018 48 493234 10.85 10.90 10.60 10.60 0.10 -0.93% 10.60 14 10.65 4 0.00
2018-12-21 2465 849441 407 9658365 10.60 11.65 10.60 11.65 1.05 9.91% 11.65 65 0.00 0 0.00
2018-12-22 2465 536010 228 6170762 11.60 11.65 11.30 11.50 0.15 -1.29% 11.50 11 11.55 18 0.00
2018-12-24 2465 716210 365 8445020 11.50 12.10 11.20 11.80 0.30 2.61% 11.80 30 11.95 2 0.00
2018-12-25 2465 468600 258 5306095 11.20 11.65 11.15 11.25 0.55 -4.66% 11.20 10 11.35 4 0.00
2018-12-26 2465 255200 138 2847029 11.25 11.50 10.90 10.90 0.35 -3.11% 10.90 3 11.00 12 0.00
2018-12-27 2465 214100 102 2350140 11.00 11.40 10.80 10.80 0.10 -0.92% 10.75 2 10.80 31 0.00
2018-12-28 2465 99030 67 1073714 11.00 11.00 10.80 10.80 0.00 0% 10.80 21 10.95 1 0.00