麗嬰房(2911)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　11.80
0
0%		11.75
-0.05
-0.42%		12.00
0.25
2.13%		12.30
0.3
2.5%		 　12.15
-0.15
-1.22%		12.15
0
0%		12.15
0
0%		12.15
0
0%		12.15
0
0%		 　12.10
-0.05
-0.41%		12.20
0.1
0.83%		12.05
-0.15
-1.23%		12.10
0.05
0.41%		12.25
0.15
1.24%		 　12.15
-0.1
-0.82%		12.20
0.05
0.41%		12.20
0
0%		12.30
0.1
0.82%		12.55
0.25
2.03%		 　12.45
-0.1
-0.8%		12.25
-0.2
-1.61%		12.05
-0.2
-1.63%		12.17
2 月12.00
-0.05
-0.41%		11.85
-0.15
-1.25%		 　12.00
0.15
1.27%		11.55
-0.45
-3.75%		11.35
-0.2
-1.73%		11.50
0.15
1.32%		11.40
-0.1
-0.87%		 　11.30
-0.1
-0.88%		 　　　　　　　11.30
0
0%		11.30
0
0%		11.45
0.15
1.33%		 　11.50
0.05
0.44%		11.50
0
0%		 11.51
3 月11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		 　11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.30
0
0%		11.30
0
0%		11.40
0.1
0.88%		 　11.60
0.2
1.75%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		11.45
0
0%		 　　　11.60
0.15
1.31%		11.60
0
0%		11.60
0
0%		12.00
0.4
3.45%		 　12.25
0.25
2.08%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.25
0
0%		12.45
0.2
1.63%		12.90
0.45
3.61%		11.73
4 月 12.80
-0.1
-0.78%		13.05
0.25
1.95%		 　　　　13.30
0.25
1.92%		13.05
-0.25
-1.88%		13.15
0.1
0.77%		13.20
0.05
0.38%		13.50
0.3
2.27%		 　14.15
0.65
4.81%		14.00
-0.15
-1.06%		14.00
0
0%		13.90
-0.1
-0.71%		14.00
0.1
0.72%		 　13.80
-0.2
-1.43%		13.20
-0.6
-4.35%		13.60
0.4
3.03%		13.70
0.1
0.74%		13.80
0.1
0.73%		 　14.00
0.2
1.45%		 13.62
5 月　14.55
0.55
3.93%		15.30
0.75
5.15%		14.05
-1.25
-8.17%		 　14.10
0.05
0.36%		13.85
-0.25
-1.77%		13.25
-0.6
-4.33%		13.35
0.1
0.75%		13.65
0.3
2.25%		 　13.30
-0.35
-2.56%		13.25
-0.05
-0.38%		12.75
-0.5
-3.77%		12.90
0.15
1.18%		12.80
-0.1
-0.78%		 　13.00
0.2
1.56%		14.05
1.05
8.08%		13.60
-0.45
-3.2%		13.55
-0.05
-0.37%		13.15
-0.4
-2.95%		 　13.35
0.2
1.52%		13.20
-0.15
-1.12%		13.20
0
0%		13.60
0.4
3.03%		13.52
6 月13.50
-0.1
-0.74%		 　13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		 13.05
-0.35
-2.61%		 　12.95
-0.1
-0.77%		12.95
0
0%		13.05
0.1
0.77%		13.05
0
0%		13.10
0.05
0.38%		 　　13.00
-0.1
-0.76%		12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		12.65
-0.2
-1.56%		 　12.20
-0.45
-3.56%		12.45
0.25
2.05%		12.40
-0.05
-0.4%		12.60
0.2
1.61%		12.75
0.15
1.19%		 12.91
7 月　12.60
-0.15
-1.18%		12.15
-0.45
-3.57%		12.40
0.25
2.06%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		 　12.40
0
0%		12.40
0
0%		12.20
-0.2
-1.61%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		 　12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		12.20
0.15
1.24%		12.20
0
0%		12.10
-0.1
-0.82%		 　12.15
0.05
0.41%		12.20
0.05
0.41%		12.35
0.15
1.23%		12.60
0.25
2.02%		12.50
-0.1
-0.79%		 　12.45
-0.05
-0.4%		12.45
0
0%		12.3
8 月12.25
-0.2
-1.61%		12.00
-0.25
-2.04%		11.95
-0.05
-0.42%		 　11.90
-0.05
-0.42%		11.70
-0.2
-1.68%		11.75
0.05
0.43%		11.80
0.05
0.43%		11.55
-0.25
-2.12%		 　11.15
-0.4
-3.46%		11.00
-0.15
-1.35%		10.80
-0.2
-1.82%		10.90
0.1
0.93%		10.85
-0.05
-0.46%		 　10.85
0
0%		10.95
0.1
0.92%		11.00
0.05
0.46%		10.80
-0.2
-1.82%		10.80
0
0%		 　10.85
0.05
0.46%		11.00
0.15
1.38%		11.15
0.15
1.36%		11.45
0.3
2.69%		11.35
-0.1
-0.87%		11.28
9 月 　11.20
-0.15
-1.32%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		10.85
-0.2
-1.81%		 　10.50
-0.35
-3.23%		10.55
0.05
0.48%		10.70
0.15
1.42%		10.80
0.1
0.93%		10.80
0
0%		 　10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.70
0
0%		10.75
0.05
0.47%		 　　10.75
0
0%		10.75
0
0%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		 10.8
10 月10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		10.70
-0.1
-0.93%		10.60
-0.1
-0.93%		 　10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		 9.58
-0.92
-8.76%		9.47
-0.11
-1.15%		 　9.37
-0.1
-1.06%		9.35
-0.02
-0.21%		9.32
-0.03
-0.32%		9.38
0.06
0.64%		9.30
-0.08
-0.85%		 　9.36
0.06
0.65%		9.27
-0.09
-0.96%		9.27
0
0%		9.01
-0.26
-2.8%		8.84
-0.17
-1.89%		 　8.80
-0.04
-0.45%		8.72
-0.08
-0.91%		8.88
0.16
1.83%		9.64
11 月8.81
-0.07
-0.79%		8.90
0.09
1.02%		 　8.84
-0.06
-0.67%		8.78
-0.06
-0.68%		8.86
0.08
0.91%		8.89
0.03
0.34%		8.93
0.04
0.45%		 　9.00
0.07
0.78%		9.12
0.12
1.33%		9.15
0.03
0.33%		 9.90
0.75
8.2%		 　9.86
-0.04
-0.4%		9.76
-0.1
-1.01%		9.76
0
0%		9.70
-0.06
-0.61%		9.59
-0.11
-1.13%		 　9.72
0.13
1.36%		9.75
0.03
0.31%		9.80
0.05
0.51%		9.72
-0.08
-0.82%		9.74
0.02
0.21%		 9.4
12 月　　9.85
0.11
1.13%		9.95
0.1
1.02%		9.83
-0.12
-1.21%		9.61
-0.22
-2.24%		9.68
0.07
0.73%		 　9.68
0
0%		9.70
0.02
0.21%		9.75
0.05
0.52%		9.73
-0.02
-0.21%		9.73
0
0%		 　9.71
-0.02
-0.21%		9.62
-0.09
-0.93%		9.61
-0.01
-0.1%		9.60
-0.01
-0.1%		9.60
0
0%		9.58
-0.02
-0.21%		 9.68
0.1
1.04%		9.61
-0.07
-0.72%		9.65
0.04
0.42%		9.75
0.1
1.04%		9.86
0.11
1.13%		　　　9.7

說明:最高漲幅:8.2%最低跌幅:-8.76% 最高價:15.30最低價:8.72平均價:11.53,灰色底表示週末,漲120天(20.04)元,跌146天(-22.99)元,平盤39天
8%=3,5%=3,4%=3,3%=5,2%=21,1%=49,0%=75,-0%=1,-1%=2,-2%=7,-3%=11,-4%=16,-5%=43,-6%=66,

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 2911 185044 88 2177710 11.85 11.85 11.65 11.80 0.00 0% 11.70 30 11.80 93 0.00
2018-01-03 2911 145440 94 1716145 11.80 11.90 11.70 11.75 0.05 -0.42% 11.75 3 11.80 51 0.00
2018-01-04 2911 851234 277 10165176 11.85 12.10 11.70 12.00 0.25 2.13% 11.95 3 12.00 33 0.00
2018-01-05 2911 3273023 1171 40481323 12.00 12.65 12.00 12.30 0.30 2.5% 12.25 38 12.30 20 0.00
2018-01-08 2911 641333 245 7802227 12.25 12.30 12.10 12.15 0.15 -1.22% 12.10 37 12.15 9 0.00
2018-01-09 2911 310885 164 3769752 12.15 12.25 12.05 12.15 0.00 0% 12.10 6 12.15 16 0.00
2018-01-10 2911 761808 232 9300325 12.15 12.30 12.10 12.15 0.00 0% 12.15 8 12.20 29 0.00
2018-01-11 2911 2032152 451 24760226 12.00 12.40 11.90 12.15 0.00 0% 12.15 2 12.20 11 0.00
2018-01-12 2911 293255 140 3563147 12.15 12.25 12.05 12.15 0.00 0% 12.10 44 12.15 10 0.00
2018-01-15 2911 338504 153 4090048 12.15 12.20 12.05 12.10 0.05 -0.41% 12.10 1 12.15 30 0.00
2018-01-16 2911 275107 151 3354392 12.10 12.25 12.10 12.20 0.10 0.83% 12.15 26 12.20 10 0.00
2018-01-17 2911 446314 172 5401718 12.20 12.25 12.05 12.05 0.15 -1.23% 12.05 79 12.15 27 0.00
2018-01-18 2911 233105 127 2817710 12.05 12.15 12.05 12.10 0.05 0.41% 12.05 59 12.10 8 0.00
2018-01-19 2911 623035 280 7604469 12.10 12.35 12.05 12.25 0.15 1.24% 12.20 65 12.25 14 0.00
2018-01-22 2911 326923 150 3978764 12.25 12.30 12.10 12.15 0.10 -0.82% 12.10 65 12.15 2 0.00
2018-01-23 2911 558032 190 6825237 12.15 12.35 12.10 12.20 0.05 0.41% 12.20 13 12.25 4 0.00
2018-01-24 2911 237818 155 2896232 12.25 12.25 12.10 12.20 0.00 0% 12.15 4 12.20 34 0.00
2018-01-25 2911 2478678 357 30257415 12.20 12.30 12.15 12.30 0.10 0.82% 12.25 7 12.30 39 0.00
2018-01-26 2911 2154964 840 27146248 12.35 12.80 12.35 12.55 0.25 2.03% 12.55 11 12.60 69 0.00
2018-01-29 2911 550561 243 6851004 12.50 12.60 12.35 12.45 0.10 -0.8% 12.40 9 12.50 61 0.00
2018-01-30 2911 325735 161 4021313 12.45 12.50 12.25 12.25 0.20 -1.61% 12.25 89 12.35 55 0.00
2018-01-31 2911 648655 241 7837092 12.15 12.25 12.00 12.05 0.20 -1.63% 12.05 23 12.10 30 0.00
2018-02-01 2911 226374 112 2726563 12.05 12.20 12.00 12.00 0.05 -0.41% 12.00 24 12.05 3 0.00
2018-02-02 2911 386415 197 4603303 12.00 12.05 11.85 11.85 0.15 -1.25% 11.85 30 11.90 2 0.00
2018-02-05 2911 603993 258 7117861 11.65 12.00 11.50 12.00 0.15 1.27% 11.95 27 12.00 29 0.00
2018-02-06 2911 1204114 430 13889069 11.85 11.90 11.25 11.55 0.45 -3.75% 11.50 15 11.55 40 0.00
2018-02-07 2911 570577 238 6599204 11.75 11.80 11.35 11.35 0.20 -1.73% 11.35 39 11.40 2 0.00
2018-02-08 2911 292386 124 3344695 11.40 11.55 11.35 11.50 0.15 1.32% 11.50 13 11.55 60 0.00
2018-02-09 2911 289388 140 3279331 11.35 11.50 11.20 11.40 0.10 -0.87% 11.40 6 11.45 3 0.00
2018-02-12 2911 299613 114 3416887 11.45 11.55 11.30 11.30 0.10 -0.88% 11.25 45 11.30 2 0.00
2018-02-21 2911 440967 185 4990373 11.35 11.40 11.25 11.30 0.00 0% 11.30 14 11.35 5 0.00
2018-02-22 2911 285134 104 3220766 11.30 11.40 11.20 11.30 0.00 0% 11.30 37 11.35 6 0.00
2018-02-23 2911 395845 155 4512475 11.40 11.50 11.35 11.45 0.15 1.33% 11.45 7 11.50 40 0.00
2018-02-26 2911 428392 183 4921621 11.50 11.55 11.45 11.50 0.05 0.44% 11.50 1 11.55 62 0.00
2018-02-27 2911 203433 99 2338968 11.55 11.55 11.40 11.50 0.00 0% 11.40 59 11.50 37 0.00
2018-03-01 2911 130164 85 1487409 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 7 11.45 10 0.00
2018-03-02 2911 140157 79 1593569 11.35 11.50 11.35 11.35 0.05 -0.44% 11.35 3 11.40 11 0.00
2018-03-05 2911 316526 173 3569955 11.45 11.45 11.20 11.25 0.10 -0.88% 11.20 71 11.30 8 0.00
2018-03-06 2911 142210 95 1604637 11.20 11.40 11.20 11.30 0.05 0.44% 11.25 46 11.30 3 0.00
2018-03-07 2911 118260 69 1333835 11.30 11.35 11.20 11.30 0.00 0% 11.30 17 11.35 21 0.00
2018-03-08 2911 111455 76 1265716 11.30 11.45 11.30 11.30 0.00 0% 11.30 24 11.35 2 0.00
2018-03-09 2911 138872 92 1573847 11.40 11.40 11.30 11.40 0.10 0.88% 11.35 1 11.40 45 0.00
2018-03-12 2911 1896390 413 22093023 11.50 11.75 11.35 11.60 0.20 1.75% 11.55 2 11.60 36 0.00
2018-03-13 2911 183260 145 2112458 11.60 11.65 11.50 11.50 0.10 -0.86% 11.50 9 11.55 6 0.00
2018-03-14 2911 129846 72 1487684 11.45 11.55 11.45 11.45 0.05 -0.43% 11.45 16 11.50 13 0.00
2018-03-15 2911 160316 107 1842389 11.50 11.55 11.45 11.45 0.00 0% 11.45 90 11.55 44 0.00
2018-03-20 2911 160642 93 1859389 11.55 11.60 11.50 11.60 0.05 1.31% 11.55 22 11.60 10 0.00
2018-03-21 2911 221770 127 2575065 11.60 11.65 11.60 11.60 0.00 0% 11.60 8 11.65 64 0.00
2018-03-22 2911 472703 177 5528259 11.60 11.80 11.55 11.60 0.00 0% 11.55 83 11.60 1 0.00
2018-03-23 2911 4060579 1758 49109348 11.80 12.30 11.75 12.00 0.40 3.45% 12.00 46 12.05 4 0.00
2018-03-26 2911 1424625 637 17337117 12.05 12.25 12.05 12.25 0.25 2.08% 12.20 2 12.25 14 0.00
2018-03-27 2911 1106440 480 13689951 12.40 12.50 12.25 12.30 0.05 0.41% 12.25 52 12.30 13 0.00
2018-03-28 2911 548266 289 6730303 12.30 12.40 12.15 12.25 0.05 -0.41% 12.20 25 12.30 60 0.00
2018-03-29 2911 543644 262 6658553 12.30 12.35 12.20 12.25 0.00 0% 12.20 21 12.25 15 5.89
2018-03-30 2911 809292 416 10019837 12.30 12.45 12.25 12.45 0.20 1.63% 12.40 54 12.45 30 5.99
2018-03-31 2911 5098705 2115 67283679 12.55 13.65 12.55 12.90 0.45 3.61% 12.90 24 13.05 19 6.20
2018-04-02 2911 1263517 591 16152951 12.90 12.90 12.65 12.80 0.10 -0.78% 12.75 5 12.80 28 6.15
2018-04-03 2911 1692380 736 21989790 12.80 13.30 12.75 13.05 0.25 1.95% 13.05 26 13.10 96 6.27
2018-04-09 2911 1048561 498 13810694 13.00 13.30 13.00 13.30 0.25 1.92% 13.25 10 13.30 91 6.39
2018-04-10 2911 2375805 1111 31832398 13.35 13.70 13.00 13.05 0.25 -1.88% 13.05 6 13.10 16 6.27
2018-04-11 2911 1119468 535 14685834 13.15 13.35 13.00 13.15 0.10 0.77% 13.10 1 13.15 30 6.32
2018-04-12 2911 595504 314 7835450 13.15 13.25 13.10 13.20 0.05 0.38% 13.15 11 13.20 69 6.35
2018-04-13 2911 1356708 647 18226267 13.30 13.65 13.30 13.50 0.30 2.27% 13.40 40 13.50 43 6.49
2018-04-16 2911 2990880 1288 41579993 13.60 14.15 13.60 14.15 0.65 4.81% 14.15 5 14.20 44 6.80
2018-04-17 2911 2682741 1139 37460193 14.20 14.45 13.50 14.00 0.15 -1.06% 13.90 27 14.00 5 6.73
2018-04-18 2911 1028264 550 14352058 14.00 14.20 13.80 14.00 0.00 0% 13.95 13 14.00 147 6.73
2018-04-19 2911 803826 459 11219587 14.10 14.15 13.80 13.90 0.10 -0.71% 13.90 10 13.95 16 6.68
2018-04-20 2911 3600757 769 50319048 13.80 14.20 13.50 14.00 0.10 0.72% 14.00 18 14.05 43 6.73
2018-04-23 2911 809093 386 11328000 14.00 14.30 13.80 13.80 0.20 -1.43% 13.80 212 13.90 10 6.63
2018-04-24 2911 1581689 757 21163893 14.00 14.00 13.00 13.20 0.60 -4.35% 13.15 1 13.20 27 6.35
2018-04-25 2911 721030 411 9656003 13.20 13.60 13.20 13.60 0.40 3.03% 13.50 5 13.60 25 6.54
2018-04-26 2911 576146 322 7890733 13.70 13.80 13.55 13.70 0.10 0.74% 13.55 11 13.70 40 6.59
2018-04-27 2911 595200 334 8176109 13.80 13.85 13.65 13.80 0.10 0.73% 13.75 5 13.80 61 6.63
2018-04-30 2911 705417 342 9820993 13.75 14.00 13.75 14.00 0.20 1.45% 13.95 12 14.00 188 6.73
2018-05-02 2911 6739050 2599 100854467 14.10 15.40 14.10 14.55 0.55 3.93% 14.55 26 14.65 26 7.00
2018-05-03 2911 3635356 1829 52582957 14.10 15.30 13.60 15.30 0.75 5.15% 15.25 31 15.30 29 7.36
2018-05-04 2911 3893125 1722 57632909 15.25 15.45 14.05 14.05 1.25 -8.17% 14.05 29 14.10 51 6.75
2018-05-07 2911 1233668 620 17448652 13.95 14.45 13.85 14.10 0.05 0.36% 14.05 8 14.10 64 6.78
2018-05-08 2911 892432 447 12531970 14.10 14.30 13.85 13.85 0.25 -1.77% 13.85 56 13.95 10 6.66
2018-05-09 2911 1681098 777 22698954 13.85 14.05 13.15 13.25 0.60 -4.33% 13.25 9 13.30 3 6.37
2018-05-10 2911 1101600 489 14581828 13.30 13.50 12.95 13.35 0.10 0.75% 13.30 37 13.35 54 6.42
2018-05-11 2911 2086937 640 28087394 13.35 13.65 13.10 13.65 0.30 2.25% 13.65 13 13.70 82 6.56
2018-05-14 2911 606139 356 8148495 13.55 13.70 13.25 13.30 0.35 -2.56% 13.25 32 13.30 12 5.73
2018-05-15 2911 556199 334 7422693 13.50 13.60 13.20 13.25 0.05 -0.38% 13.25 8 13.30 54 5.69
2018-05-16 2911 1493500 678 19056123 13.25 13.25 12.55 12.75 0.50 -3.77% 12.70 24 12.75 3 5.47
2018-05-17 2911 651872 304 8328761 12.60 12.90 12.60 12.90 0.15 1.18% 12.85 42 12.90 30 5.54
2018-05-18 2911 422143 177 5418193 12.90 13.05 12.75 12.80 0.10 -0.78% 12.75 67 12.80 6 5.49
2018-05-21 2911 430923 209 5600151 12.90 13.10 12.85 13.00 0.20 1.56% 13.00 16 13.05 28 5.58
2018-05-22 2911 5077587 1748 70812191 12.90 14.30 12.90 14.05 1.05 8.08% 14.05 13 14.10 29 6.03
2018-05-23 2911 6869151 2474 96281942 14.25 14.65 13.50 13.60 0.45 -3.2% 13.60 9 13.65 65 5.84
2018-05-24 2911 739451 351 10079062 13.60 13.80 13.55 13.55 0.05 -0.37% 13.55 3 13.60 14 5.82
2018-05-25 2911 1172867 594 15576593 13.60 13.70 13.10 13.15 0.40 -2.95% 13.10 117 13.25 11 5.64
2018-05-28 2911 646399 312 8624523 13.25 13.50 13.20 13.35 0.20 1.52% 13.35 151 13.40 7 5.73
2018-05-29 2911 570586 276 7624881 13.35 13.50 13.20 13.20 0.15 -1.12% 13.20 27 13.30 59 5.67
2018-05-30 2911 494492 222 6481993 13.30 13.30 13.00 13.20 0.00 0% 13.10 35 13.20 21 5.67
2018-05-31 2911 2254744 664 30493543 13.25 13.75 13.25 13.60 0.40 3.03% 13.55 3 13.60 49 5.84
2018-06-01 2911 1163160 518 16056710 13.70 14.10 13.50 13.50 0.10 -0.74% 13.50 47 13.70 32 5.79
2018-06-04 2911 460660 264 6225442 13.60 13.85 13.35 13.40 0.10 -0.74% 13.40 1 13.50 7 5.75
2018-06-05 2911 432697 249 5793887 13.40 13.55 13.30 13.45 0.05 0.37% 13.35 8 13.45 45 5.77
2018-06-06 2911 403651 200 5432071 13.45 13.60 13.35 13.40 0.05 -0.37% 13.40 5 13.45 9 5.75
2018-06-08 2911 766363 354 10042785 13.30 13.30 13.00 13.05 0.15 -2.61% 13.05 40 13.10 3 5.60
2018-06-11 2911 534929 244 6953826 13.05 13.10 12.90 12.95 0.10 -0.77% 12.95 16 13.00 31 5.56
2018-06-12 2911 538461 233 6974495 12.95 13.10 12.80 12.95 0.00 0% 12.95 19 13.00 36 5.56
2018-06-13 2911 430606 196 5592094 12.95 13.20 12.90 13.05 0.10 0.77% 13.00 25 13.05 18 5.60
2018-06-14 2911 395707 177 5172624 13.05 13.20 13.00 13.05 0.00 0% 13.05 6 13.10 4 5.60
2018-06-15 2911 2023099 571 26938244 13.20 13.60 13.10 13.10 0.05 0.38% 13.10 1 13.20 8 5.62
2018-06-19 2911 440148 147 5733131 13.10 13.10 12.95 13.00 0.10 -0.76% 13.00 9 13.05 15 5.58
2018-06-20 2911 392200 178 5056288 13.00 13.05 12.80 12.95 0.05 -0.38% 12.90 15 13.00 9 5.56
2018-06-21 2911 203719 106 2620652 12.95 12.95 12.80 12.85 0.10 -0.77% 12.80 85 12.85 15 5.52
2018-06-22 2911 440550 196 5594507 12.80 12.80 12.60 12.65 0.20 -1.56% 12.65 6 12.70 62 5.43
2018-06-25 2911 596412 259 7395024 12.65 12.65 12.20 12.20 0.45 -3.56% 12.20 103 12.35 54 5.24
2018-06-26 2911 458384 217 5564408 12.05 12.45 11.95 12.45 0.25 2.05% 12.40 15 12.45 56 5.34
2018-06-27 2911 130614 97 1627162 12.40 12.70 12.35 12.40 0.05 -0.4% 12.40 2 12.45 7 5.32
2018-06-28 2911 214478 120 2681824 12.40 12.70 12.30 12.60 0.20 1.61% 12.60 4 12.65 1 5.41
2018-06-29 2911 124970 88 1582870 12.45 12.80 12.45 12.75 0.15 1.19% 12.70 2 12.75 64 5.47
2018-07-02 2911 163697 108 2072814 12.70 12.80 12.50 12.60 0.15 -1.18% 12.60 1 12.65 77 5.41
2018-07-03 2911 411690 212 5070598 12.60 12.70 12.10 12.15 0.45 -3.57% 12.15 45 12.25 50 5.21
2018-07-04 2911 289122 161 3591018 12.15 12.60 12.15 12.40 0.25 2.06% 12.30 22 12.40 56 5.32
2018-07-05 2911 157161 94 1947011 12.40 12.60 12.25 12.45 0.05 0.4% 12.35 10 12.45 53 5.34
2018-07-06 2911 155800 100 1919318 12.20 12.45 12.20 12.40 0.05 -0.4% 12.35 1 12.45 6 5.32
2018-07-09 2911 147488 115 1831299 12.45 12.60 12.30 12.40 0.00 0% 12.30 15 12.40 45 5.32
2018-07-10 2911 338061 152 4219803 12.45 12.65 12.40 12.40 0.00 0% 12.40 48 12.45 21 5.32
2018-07-11 2911 281556 140 3428132 12.00 12.35 12.00 12.20 0.20 -1.61% 12.20 14 12.25 3 5.24
2018-07-12 2911 388549 245 4726239 12.00 12.35 11.95 12.15 0.00 -0.41% 12.15 1 12.20 75 5.21
2018-07-13 2911 140392 91 1712370 12.10 12.25 12.05 12.20 0.05 0.41% 12.20 2 12.25 13 5.24
2018-07-16 2911 136101 93 1662436 12.35 12.35 12.15 12.15 0.05 -0.41% 12.15 13 12.20 2 5.21
2018-07-17 2911 78427 57 950443 12.20 12.20 12.05 12.05 0.10 -0.82% 12.05 35 12.10 7 5.17
2018-07-18 2911 107140 69 1295844 12.10 12.20 12.05 12.20 0.15 1.24% 12.15 2 12.20 10 5.24
2018-07-19 2911 43232 43 524730 12.20 12.20 12.10 12.20 0.00 0% 12.15 3 12.20 13 5.24
2018-07-20 2911 191321 102 2327883 12.20 12.40 12.05 12.10 0.10 -0.82% 12.10 1 12.15 48 5.19
2018-07-23 2911 136628 87 1658347 12.10 12.25 12.10 12.15 0.05 0.41% 12.15 9 12.20 62 5.21
2018-07-24 2911 231799 110 2836117 12.30 12.30 12.15 12.20 0.05 0.41% 12.20 9 12.30 16 5.24
2018-07-25 2911 315414 153 3902692 12.20 12.45 12.20 12.35 0.15 1.23% 12.30 85 12.40 52 5.30
2018-07-26 2911 226793 117 2832537 12.35 12.60 12.35 12.60 0.25 2.02% 12.55 1 12.60 80 5.41
2018-07-27 2911 199664 131 2492032 12.60 12.60 12.40 12.50 0.10 -0.79% 12.45 11 12.50 6 5.36
2018-07-30 2911 118160 75 1468541 12.55 12.60 12.25 12.45 0.05 -0.4% 12.40 2 12.45 13 5.34
2018-07-31 2911 49797 42 615780 12.35 12.45 12.30 12.45 0.00 0% 12.35 4 12.45 65 5.34
2018-08-01 2911 213475 134 2615866 12.50 12.50 12.20 12.25 0.20 -1.61% 12.20 6 12.25 2 5.26
2018-08-02 2911 564899 257 6823888 12.20 12.25 11.95 12.00 0.25 -2.04% 12.00 8 12.05 60 5.15
2018-08-03 2911 319708 170 3831923 12.05 12.10 11.90 11.95 0.05 -0.42% 11.90 16 11.95 19 5.13
2018-08-06 2911 251390 105 2995186 11.95 12.05 11.85 11.90 0.05 -0.42% 11.85 7 11.90 10 5.11
2018-08-07 2911 259681 166 3046984 11.90 11.90 11.65 11.70 0.20 -1.68% 11.70 1 11.75 6 5.02
2018-08-08 2911 134976 97 1578866 11.60 11.80 11.60 11.75 0.05 0.43% 11.75 3 11.80 8 5.04
2018-08-09 2911 105600 52 1244349 11.75 11.85 11.70 11.80 0.05 0.43% 11.75 2 11.80 2 5.06
2018-08-10 2911 436549 174 5063386 11.75 11.85 11.50 11.55 0.25 -2.12% 11.50 89 11.55 13 4.96
2018-08-13 2911 380349 222 4274086 11.55 11.55 11.05 11.15 0.40 -3.46% 11.15 6 11.20 26 4.79
2018-08-14 2911 429357 207 4740274 11.15 11.30 10.95 11.00 0.15 -1.35% 11.00 10 11.05 3 4.28
2018-08-15 2911 368412 207 3968720 11.00 11.00 10.65 10.80 0.20 -1.82% 10.75 2 10.80 71 4.20
2018-08-16 2911 278418 144 3038722 10.60 11.05 10.60 10.90 0.10 0.93% 10.90 2 10.95 4 4.24
2018-08-17 2911 185245 150 2035805 11.00 11.15 10.85 10.85 0.05 -0.46% 10.85 1 10.90 53 4.22
2018-08-20 2911 203715 106 2212219 10.85 10.95 10.80 10.85 0.00 0% 10.80 2 10.85 41 4.22
2018-08-21 2911 155417 88 1689314 10.80 11.00 10.75 10.95 0.10 0.92% 10.90 2 10.95 43 4.26
2018-08-22 2911 121920 78 1338459 11.00 11.05 10.85 11.00 0.05 0.46% 11.00 1 11.05 51 4.28
2018-08-23 2911 233912 140 2524782 11.00 11.00 10.70 10.80 0.20 -1.82% 10.80 32 10.85 12 4.20
2018-08-24 2911 58083 47 629017 10.85 10.95 10.75 10.80 0.00 0% 10.80 12 10.90 49 4.20
2018-08-27 2911 156857 56 1691577 10.80 10.90 10.75 10.85 0.05 0.46% 10.80 13 10.85 11 4.22
2018-08-28 2911 166455 111 1830105 10.90 11.05 10.90 11.00 0.15 1.38% 11.00 10 11.05 2 4.28
2018-08-29 2911 222144 147 2475846 11.05 11.20 11.00 11.15 0.15 1.36% 11.15 106 11.20 2 4.34
2018-08-30 2911 517608 192 5867217 11.20 11.45 11.20 11.45 0.30 2.69% 11.40 10 11.45 33 4.46
2018-08-31 2911 294700 135 3377478 11.50 11.55 11.35 11.35 0.10 -0.87% 11.35 2 11.40 2 4.42
2018-09-03 2911 151892 92 1709677 11.30 11.40 11.15 11.20 0.15 -1.32% 11.20 1 11.25 4 4.36
2018-09-04 2911 111280 58 1243560 11.25 11.25 11.10 11.15 0.05 -0.45% 11.15 14 11.20 11 4.34
2018-09-05 2911 78417 47 872768 11.25 11.25 11.05 11.10 0.05 -0.45% 11.10 2 11.15 44 4.32
2018-09-06 2911 87443 63 966088 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 3 11.10 44 4.30
2018-09-07 2911 191707 105 2100302 11.05 11.20 10.85 10.85 0.20 -1.81% 10.85 18 10.90 1 4.22
2018-09-10 2911 476722 227 5042234 10.80 10.80 10.45 10.50 0.35 -3.23% 10.50 4 10.65 48 4.09
2018-09-11 2911 194570 130 2050548 10.50 10.65 10.45 10.55 0.05 0.48% 10.55 2 10.60 2 4.11
2018-09-12 2911 96122 65 1024365 10.70 10.70 10.60 10.70 0.15 1.42% 10.60 12 10.70 56 4.16
2018-09-13 2911 146365 76 1575226 10.75 10.85 10.60 10.80 0.10 0.93% 10.80 1 10.85 8 4.20
2018-09-14 2911 61472 57 668742 10.85 10.95 10.80 10.80 0.00 0% 10.80 9 10.90 11 4.20
2018-09-17 2911 117350 89 1254659 10.70 10.80 10.60 10.75 0.05 -0.46% 10.75 1 10.80 57 4.18
2018-09-18 2911 68000 44 725950 10.60 10.75 10.60 10.65 0.10 -0.93% 10.65 19 10.70 13 4.14
2018-09-19 2911 58741 65 629575 10.70 10.75 10.70 10.70 0.05 0.47% 10.70 12 10.75 8 4.16
2018-09-20 2911 37600 33 404148 10.75 10.80 10.70 10.70 0.00 0% 10.70 10 10.75 17 4.16
2018-09-21 2911 62592 56 674732 10.85 10.85 10.65 10.75 0.05 0.47% 10.75 4 10.80 52 4.18
2018-09-25 2911 70529 43 758290 10.70 10.80 10.70 10.75 0.00 0% 10.75 2 10.80 52 4.18
2018-09-26 2911 64700 37 692924 10.85 10.85 10.65 10.75 0.00 0% 10.70 2 10.75 5 4.18
2018-09-27 2911 112200 81 1203310 10.75 10.80 10.65 10.80 0.05 0.47% 10.70 5 10.80 53 4.20
2018-09-28 2911 53325 44 572925 10.85 10.85 10.70 10.70 0.10 -0.93% 10.70 20 10.80 50 4.16
2018-10-01 2911 112955 68 1218016 10.70 10.85 10.70 10.75 0.05 0.47% 10.75 10 10.85 51 4.18
2018-10-02 2911 122637 66 1314482 10.80 10.80 10.70 10.70 0.05 -0.47% 10.70 46 10.80 60 4.16
2018-10-03 2911 42255 48 456770 10.80 10.85 10.80 10.80 0.10 0.93% 10.75 7 10.80 27 4.20
2018-10-04 2911 33831 33 361814 10.70 10.75 10.65 10.70 0.10 -0.93% 10.65 10 10.70 1 4.16
2018-10-05 2911 106200 58 1129688 10.80 10.80 10.55 10.60 0.10 -0.93% 10.55 8 10.60 2 4.12
2018-10-08 2911 92791 65 983267 10.60 10.70 10.55 10.55 0.05 -0.47% 10.60 1 10.65 47 4.11
2018-10-09 2911 258202 163 2705920 10.60 10.70 10.35 10.50 0.05 -0.47% 10.45 10 10.50 60 4.09
2018-10-11 2911 752969 382 7261198 9.90 10.00 9.45 9.58 0.92 -8.76% 9.51 2 9.58 5 3.73
2018-10-12 2911 356204 220 3347844 9.50 9.53 9.30 9.47 0.11 -1.15% 9.43 5 9.47 37 3.68
2018-10-15 2911 252589 110 2366481 9.45 9.45 9.30 9.37 0.10 -1.06% 9.36 2 9.37 25 3.65
2018-10-16 2911 148742 102 1395641 9.37 9.49 9.35 9.35 0.02 -0.21% 9.35 8 9.44 60 3.64
2018-10-17 2911 98164 55 919130 9.41 9.42 9.31 9.32 0.03 -0.32% 9.32 1 9.35 20 3.63
2018-10-18 2911 22004 21 205750 9.31 9.39 9.31 9.38 0.06 0.64% 9.34 1 9.38 7 3.65
2018-10-19 2911 150529 68 1399211 9.31 9.35 9.27 9.30 0.08 -0.85% 9.29 3 9.30 4 3.62
2018-10-22 2911 74151 44 692041 9.30 9.40 9.22 9.36 0.06 0.65% 9.36 19 9.37 7 3.64
2018-10-23 2911 89342 58 831583 9.36 9.36 9.26 9.27 0.09 -0.96% 9.27 2 9.29 8 3.61
2018-10-24 2911 103311 55 956861 9.27 9.30 9.25 9.27 0.00 0% 9.27 1 9.30 3 3.61
2018-10-25 2911 208966 127 1891871 9.18 9.18 9.00 9.01 0.26 -2.8% 9.01 3 9.03 17 3.51
2018-10-26 2911 244480 137 2184430 9.01 9.16 8.84 8.84 0.17 -1.89% 8.84 7 8.85 4 3.44
2018-10-29 2911 83231 73 732974 8.84 8.85 8.78 8.80 0.04 -0.45% 8.80 8 8.82 1 3.42
2018-10-30 2911 182040 117 1593331 8.75 8.82 8.70 8.72 0.08 -0.91% 8.71 2 8.77 1 3.39
2018-10-31 2911 145200 83 1282757 8.77 8.99 8.77 8.88 0.16 1.83% 8.86 1 8.88 39 3.46
2018-11-01 2911 147917 95 1303678 8.88 8.88 8.77 8.81 0.07 -0.79% 8.81 1 8.82 3 3.43
2018-11-02 2911 138121 78 1223847 8.84 8.93 8.81 8.90 0.09 1.02% 8.90 1 8.93 10 3.46
2018-11-05 2911 66040 46 584929 8.90 8.90 8.83 8.84 0.06 -0.67% 8.84 7 8.89 3 3.44
2018-11-06 2911 65029 41 573658 8.90 8.90 8.77 8.78 0.06 -0.68% 8.78 14 8.84 6 3.42
2018-11-07 2911 114434 61 1011406 8.80 8.91 8.80 8.86 0.08 0.91% 8.86 4 8.88 1 3.45
2018-11-08 2911 193759 109 1724309 8.88 8.95 8.87 8.89 0.03 0.34% 8.89 1 8.90 1 3.46
2018-11-09 2911 180109 113 1612900 8.95 8.98 8.93 8.93 0.04 0.45% 8.92 2 8.96 8 3.47
2018-11-12 2911 203041 67 1820640 8.95 9.00 8.93 9.00 0.07 0.78% 9.00 24 9.01 5 3.50
2018-11-13 2911 206572 126 1875000 8.94 9.29 8.94 9.12 0.12 1.33% 9.11 11 9.12 1 3.29
2018-11-14 2911 89809 56 818972 9.12 9.17 9.10 9.15 0.03 0.33% 9.12 7 9.15 8 3.30
2018-11-16 2911 578141 298 5681217 9.63 9.98 9.55 9.90 0.40 8.2% 9.90 3 9.92 1 3.57
2018-11-19 2911 205441 110 2032425 9.90 9.98 9.81 9.86 0.04 -0.4% 9.86 1 9.90 5 3.56
2018-11-20 2911 120517 70 1181760 9.86 9.90 9.72 9.76 0.10 -1.01% 9.76 1 9.82 1 3.52
2018-11-21 2911 124160 64 1212184 9.77 9.88 9.73 9.76 0.00 0% 9.76 4 9.78 2 3.52
2018-11-22 2911 92320 62 899892 9.76 9.90 9.70 9.70 0.06 -0.61% 9.70 4 9.74 2 3.50
2018-11-23 2911 112225 80 1073828 9.70 9.78 9.50 9.59 0.11 -1.13% 9.56 1 9.65 39 3.46
2018-11-26 2911 197051 118 1922561 9.69 9.97 9.60 9.72 0.13 1.36% 9.65 1 9.72 35 3.51
2018-11-27 2911 87328 103 852585 9.72 9.84 9.72 9.75 0.03 0.31% 9.73 2 9.75 5 3.52
2018-11-28 2911 141694 87 1389459 9.82 9.89 9.77 9.80 0.05 0.51% 9.79 5 9.81 5 3.54
2018-11-29 2911 221303 126 2168902 9.80 9.93 9.72 9.72 0.08 -0.82% 9.72 1 9.75 18 3.51
2018-11-30 2911 164002 100 1608698 9.84 9.87 9.74 9.74 0.02 0.21% 9.73 13 9.79 2 3.52
2018-12-03 2911 266106 174 2617685 9.80 9.90 9.80 9.85 0.11 1.13% 9.85 10 9.88 5 3.56
2018-12-04 2911 147878 161 1459923 9.85 9.95 9.83 9.95 0.10 1.02% 9.94 1 9.95 2 3.59
2018-12-05 2911 151641 102 1490184 9.90 9.90 9.71 9.83 0.12 -1.21% 9.83 4 9.85 1 3.55
2018-12-06 2911 318459 163 3079855 9.80 9.80 9.55 9.61 0.22 -2.24% 9.61 6 9.66 7 3.47
2018-12-07 2911 105200 67 1018950 9.63 9.74 9.63 9.68 0.07 0.73% 9.67 3 9.68 3 3.49
2018-12-10 2911 106076 73 1024366 9.59 9.75 9.59 9.68 0.00 0% 9.68 6 9.71 2 3.49
2018-12-11 2911 45081 31 436882 9.70 9.71 9.63 9.70 0.02 0.21% 9.70 7 9.72 3 3.50
2018-12-12 2911 69001 53 670800 9.70 9.81 9.69 9.75 0.05 0.52% 9.73 5 9.75 2 3.52
2018-12-13 2911 147000 74 1429010 9.75 9.75 9.69 9.73 0.02 -0.21% 9.71 5 9.75 17 3.51
2018-12-14 2911 90301 41 877066 9.70 9.73 9.70 9.73 0.00 0% 9.72 5 9.73 7 3.51
2018-12-17 2911 97404 65 945881 9.70 9.73 9.70 9.71 0.02 -0.21% 9.70 4 9.72 6 3.51
2018-12-18 2911 198024 114 1916481 9.70 9.71 9.62 9.62 0.09 -0.93% 9.62 8 9.63 10 3.47
2018-12-19 2911 143143 121 1376592 9.58 9.70 9.58 9.61 0.01 -0.1% 9.60 3 9.61 25 3.47
2018-12-20 2911 108550 60 1037857 9.56 9.60 9.54 9.60 0.01 -0.1% 9.56 5 9.60 3 3.47
2018-12-21 2911 98711 69 938574 9.45 9.66 9.45 9.60 0.00 0% 9.59 3 9.61 1 3.47
2018-12-22 2911 27081 19 257667 9.46 9.58 9.46 9.58 0.02 -0.21% 9.58 3 9.60 36 3.46
2018-12-24 2911 73048 54 704658 9.58 9.68 9.58 9.68 0.10 1.04% 9.66 1 9.68 6 3.49
2018-12-25 2911 130640 67 1255560 9.60 9.64 9.60 9.61 0.07 -0.72% 9.60 16 9.61 5 3.47
2018-12-26 2911 93001 43 894349 9.61 9.65 9.60 9.65 0.04 0.42% 9.61 1 9.67 1 3.48
2018-12-27 2911 101811 64 987443 9.65 9.75 9.65 9.75 0.10 1.04% 9.72 3 9.75 5 3.52
2018-12-28 2911 143497 104 1408602 9.77 9.89 9.77 9.86 0.11 1.13% 9.86 5 9.87 12 3.56