揚智(3041)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　17.25
0
0%		17.00
-0.25
-1.45%		17.50
0.5
2.94%		17.50
0
0%		 　17.00
-0.5
-2.86%		16.95
-0.05
-0.29%		16.45
-0.5
-2.95%		16.50
0.05
0.3%		16.75
0.25
1.52%		 　16.55
-0.2
-1.19%		16.85
0.3
1.81%		18.05
1.2
7.12%		18.20
0.15
0.83%		18.20
0
0%		 　18.35
0.15
0.82%		18.25
-0.1
-0.54%		18.45
0.2
1.1%		19.15
0.7
3.79%		19.05
-0.1
-0.52%		 　18.50
-0.55
-2.89%		18.25
-0.25
-1.35%		18.25
0
0%		17.67
2 月17.95
-0.3
-1.64%		17.90
-0.05
-0.28%		 　17.45
-0.45
-2.51%		16.10
-1.35
-7.74%		16.20
0.1
0.62%		15.80
-0.4
-2.47%		15.25
-0.55
-3.48%		 　15.60
0.35
2.3%		 　　　　　　　16.15
0.55
3.53%		16.50
0.35
2.17%		16.60
0.1
0.61%		 　16.65
0.05
0.3%		16.50
-0.15
-0.9%		 16.55
3 月16.75
0.25
1.52%		16.45
-0.3
-1.79%		 　16.25
-0.2
-1.22%		16.35
0.1
0.62%		16.35
0
0%		17.00
0.65
3.98%		17.00
0
0%		 　16.50
-0.5
-2.94%		16.50
0
0%		16.40
-0.1
-0.61%		16.25
-0.15
-0.91%		 　　　16.05
-0.2
-1.23%		16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		15.50
-0.45
-2.82%		 　15.20
-0.3
-1.94%		15.25
0.05
0.33%		15.50
0.25
1.64%		15.25
-0.25
-1.61%		15.30
0.05
0.33%		15.20
-0.1
-0.65%		16.04
4 月 15.05
-0.15
-0.99%		15.00
-0.05
-0.33%		 　　　　14.70
-0.3
-2%		14.60
-0.1
-0.68%		14.35
-0.25
-1.71%		14.50
0.15
1.05%		14.70
0.2
1.38%		 　14.60
-0.1
-0.68%		14.35
-0.25
-1.71%		14.50
0.15
1.05%		14.60
0.1
0.69%		14.40
-0.2
-1.37%		 　14.55
0.15
1.04%		13.85
-0.7
-4.81%		13.60
-0.25
-1.81%		13.35
-0.25
-1.84%		13.30
-0.05
-0.37%		 　13.50
0.2
1.5%		 14.32
5 月　13.85
0.35
2.59%		13.90
0.05
0.36%		13.75
-0.15
-1.08%		 　13.80
0.05
0.36%		14.25
0.45
3.26%		14.35
0.1
0.7%		14.10
-0.25
-1.74%		13.90
-0.2
-1.42%		 　14.25
0.35
2.52%		14.00
-0.25
-1.75%		13.60
-0.4
-2.86%		13.55
-0.05
-0.37%		13.75
0.2
1.48%		 　14.70
0.95
6.91%		14.50
-0.2
-1.36%		14.65
0.15
1.03%		14.55
-0.1
-0.68%		14.50
-0.05
-0.34%		 　14.45
-0.05
-0.34%		14.80
0.35
2.42%		14.80
0
0%		14.70
-0.1
-0.68%		14.23
6 月14.75
0.05
0.34%		 　15.05
0.3
2.03%		14.90
-0.15
-1%		15.70
0.8
5.37%		 15.35
-0.35
-2.23%		 　16.10
0.75
4.89%		16.10
0
0%		15.60
-0.5
-3.11%		15.70
0.1
0.64%		15.65
-0.05
-0.32%		 　　15.50
-0.15
-0.96%		15.60
0.1
0.65%		15.85
0.25
1.6%		16.00
0.15
0.95%		 　15.70
-0.3
-1.88%		16.70
1
6.37%		16.40
-0.3
-1.8%		16.05
-0.35
-2.13%		16.00
-0.05
-0.31%		 15.74
7 月　16.45
0.45
2.81%		16.40
-0.05
-0.3%		16.05
-0.35
-2.13%		15.10
-0.95
-5.92%		14.95
-0.15
-0.99%		 　15.15
0.2
1.34%		14.80
-0.35
-2.31%		14.75
-0.05
-0.34%		14.70
-0.05
-0.34%		14.70
0
0%		 　14.55
-0.15
-1.02%		14.50
-0.05
-0.34%		14.30
-0.2
-1.38%		14.20
-0.1
-0.7%		14.05
-0.15
-1.06%		 　13.85
-0.2
-1.42%		14.00
0.15
1.08%		14.05
0.05
0.36%		14.20
0.15
1.07%		14.20
0
0%		 　14.05
-0.15
-1.06%		14.05
0
0%		14.64
8 月14.15
0.1
0.71%		14.00
-0.15
-1.06%		14.25
0.25
1.79%		 　14.20
-0.05
-0.35%		14.20
0
0%		14.30
0.1
0.7%		14.60
0.3
2.1%		14.15
-0.45
-3.08%		 　13.55
-0.6
-4.24%		13.25
-0.3
-2.21%		13.30
0.05
0.38%		13.10
-0.2
-1.5%		13.10
0
0%		 　13.05
-0.05
-0.38%		13.15
0.1
0.77%		13.20
0.05
0.38%		13.20
0
0%		13.10
-0.1
-0.76%		 　13.25
0.15
1.15%		13.30
0.05
0.38%		13.25
-0.05
-0.38%		13.30
0.05
0.38%		13.30
0
0%		13.57
9 月 　13.25
-0.05
-0.38%		13.10
-0.15
-1.13%		13.10
0
0%		13.00
-0.1
-0.76%		12.50
-0.5
-3.85%		 　11.70
-0.8
-6.4%		11.90
0.2
1.71%		11.65
-0.25
-2.1%		11.80
0.15
1.29%		12.00
0.2
1.69%		 　12.00
0
0%		12.05
0.05
0.42%		12.35
0.3
2.49%		12.25
-0.1
-0.81%		12.25
0
0%		 　　12.40
0.15
1.22%		12.55
0.15
1.21%		12.45
-0.1
-0.8%		12.60
0.15
1.2%		 12.4
10 月12.75
0.15
1.19%		12.80
0.05
0.39%		12.90
0.1
0.78%		12.65
-0.25
-1.94%		12.15
-0.5
-3.95%		 　12.00
-0.15
-1.23%		11.90
-0.1
-0.83%		 10.75
-1.15
-9.66%		10.25
-0.5
-4.65%		 　10.40
0.15
1.46%		10.45
0.05
0.48%		10.50
0.05
0.48%		10.55
0.05
0.48%		10.35
-0.2
-1.9%		 　10.60
0.25
2.42%		10.25
-0.35
-3.3%		10.20
-0.05
-0.49%		9.54
-0.66
-6.47%		9.03
-0.51
-5.35%		 　9.10
0.07
0.78%		9.01
-0.09
-0.99%		9.24
0.23
2.55%		10.75
11 月9.60
0.36
3.9%		9.90
0.3
3.13%		 　9.98
0.08
0.81%		9.98
0
0%		10.05
0.07
0.7%		10.15
0.1
1%		10.15
0
0%		 　10.30
0.15
1.48%		10.00
-0.3
-2.91%		10.50
0.5
5%		 10.35
-0.15
-1.43%		 　10.50
0.15
1.45%		10.50
0
0%		10.55
0.05
0.48%		10.55
0
0%		10.30
-0.25
-2.37%		 　10.50
0.2
1.94%		10.60
0.1
0.95%		11.65
1.05
9.91%		11.55
-0.1
-0.86%		11.50
-0.05
-0.43%		 10.46
12 月　　11.65
0.15
1.3%		11.90
0.25
2.15%		12.05
0.15
1.26%		11.60
-0.45
-3.73%		11.85
0.25
2.16%		 　11.40
-0.45
-3.8%		12.10
0.7
6.14%		12.00
-0.1
-0.83%		12.45
0.45
3.75%		12.20
-0.25
-2.01%		 　11.85
-0.35
-2.87%		11.95
0.1
0.84%		11.65
-0.3
-2.51%		11.55
-0.1
-0.86%		11.55
0
0%		11.50
-0.05
-0.43%		 11.45
-0.05
-0.43%		11.30
-0.15
-1.31%		11.00
-0.3
-2.65%		11.05
0.05
0.45%		11.15
0.1
0.9%		　　　11.66

說明:最高漲幅:9.91%最低跌幅:-9.66% 最高價:19.15最低價:9.01平均價:13.94,灰色底表示週末,漲132天(32.06)元,跌148天(-38.56)元,平盤25天
10%=1,7%=3,6%=2,5%=4,4%=6,3%=11,2%=28,1%=56,0%=46,-0%=1,-1%=2,-2%=3,-3%=4,-4%=7,-5%=20,-6%=28,-7%=29,-8%=54,

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 3041 2175398 774 37561302 16.95 17.45 16.90 17.25 0.30 0% 17.25 16 17.30 47 0.00
2018-01-03 3041 1682197 775 28784216 17.35 17.40 16.95 17.00 0.25 -1.45% 17.00 61 17.10 43 0.00
2018-01-04 3041 4569381 1496 79563115 17.10 17.60 17.05 17.50 0.50 2.94% 17.50 11 17.55 33 0.00
2018-01-05 3041 2065466 773 35851849 17.50 17.50 17.20 17.50 0.00 0% 17.40 5 17.50 118 0.00
2018-01-08 3041 1841263 985 31429371 17.50 17.50 16.85 17.00 0.50 -2.86% 16.95 26 17.00 10 0.00
2018-01-09 3041 649556 334 11069091 17.00 17.15 16.95 16.95 0.05 -0.29% 16.95 14 17.00 3 0.00
2018-01-10 3041 2802515 1202 46342895 16.50 16.75 16.45 16.45 0.50 -2.95% 16.45 52 16.50 11 0.00
2018-01-11 3041 643614 412 10569479 16.45 16.60 16.30 16.50 0.05 0.3% 16.40 48 16.50 34 0.00
2018-01-12 3041 841884 478 14063861 16.50 16.80 16.50 16.75 0.25 1.52% 16.70 14 16.75 3 0.00
2018-01-15 3041 647110 348 10733928 16.75 16.80 16.50 16.55 0.20 -1.19% 16.55 85 16.60 4 0.00
2018-01-16 3041 854032 474 14310639 16.60 16.95 16.50 16.85 0.30 1.81% 16.80 8 16.85 103 0.00
2018-01-17 3041 8499391 3203 151150338 16.85 18.25 16.75 18.05 1.20 7.12% 18.05 32 18.10 103 0.00
2018-01-18 3041 12155328 4078 224383275 18.40 19.00 18.05 18.20 0.15 0.83% 18.15 37 18.20 28 0.00
2018-01-19 3041 2640698 1020 47367664 18.05 18.20 17.75 18.20 0.00 0% 18.05 1 18.20 175 0.00
2018-01-22 3041 3079319 1178 56251164 18.25 18.45 17.95 18.35 0.15 0.82% 18.35 42 18.40 176 0.00
2018-01-23 3041 4888828 1587 90312864 18.50 18.80 18.20 18.25 0.10 -0.54% 18.25 1 18.35 11 0.00
2018-01-24 3041 2260577 912 41635128 18.20 18.65 18.00 18.45 0.20 1.1% 18.40 118 18.45 10 0.00
2018-01-25 3041 17670274 5672 342534713 18.50 19.85 18.45 19.15 0.70 3.79% 19.15 81 19.20 4 0.00
2018-01-26 3041 6799388 1837 129638670 19.35 19.50 18.85 19.05 0.10 -0.52% 19.05 58 19.10 25 0.00
2018-01-29 3041 4032590 1461 75103310 19.20 19.20 18.40 18.50 0.55 -2.89% 18.45 116 18.50 19 0.00
2018-01-30 3041 5864609 1673 109528699 18.50 18.95 18.20 18.25 0.25 -1.35% 18.25 53 18.30 62 0.00
2018-01-31 3041 1879793 774 34102000 17.80 18.40 17.80 18.25 0.00 0% 18.25 12 18.30 3 0.00
2018-02-01 3041 2012500 866 36489000 18.35 18.55 17.85 17.95 0.30 -1.64% 17.95 4 18.05 3 0.00
2018-02-02 3041 1587462 523 28484218 17.90 18.15 17.85 17.90 0.05 -0.28% 17.90 13 17.95 1 0.00
2018-02-05 3041 2265419 996 38654856 17.00 17.50 16.55 17.45 0.45 -2.51% 17.45 1 17.50 47 0.00
2018-02-06 3041 6056333 1735 98687558 16.50 17.00 15.75 16.10 1.35 -7.74% 16.10 52 16.15 5 0.00
2018-02-07 3041 2027005 1065 33376330 16.80 16.80 16.10 16.20 0.10 0.62% 16.15 23 16.20 70 0.00
2018-02-08 3041 2212349 836 35146376 16.20 16.35 15.65 15.80 0.40 -2.47% 15.75 24 15.80 3 0.00
2018-02-09 3041 2126679 921 31939187 14.40 15.50 14.40 15.25 0.55 -3.48% 15.20 16 15.25 18 0.00
2018-02-12 3041 2031297 633 31742222 15.55 15.80 15.25 15.60 0.35 2.3% 15.60 130 15.65 15 0.00
2018-02-21 3041 1303212 528 21010227 16.00 16.25 15.85 16.15 0.55 3.53% 16.10 97 16.15 28 0.00
2018-02-22 3041 1440453 847 23770517 16.30 16.65 16.10 16.50 0.35 2.17% 16.45 27 16.50 19 0.00
2018-02-23 3041 1134017 613 18823473 16.60 16.70 16.50 16.60 0.10 0.61% 16.55 9 16.60 1 0.00
2018-02-26 3041 694603 504 11588578 16.70 16.80 16.60 16.65 0.05 0.3% 16.65 5 16.70 23 0.00
2018-02-27 3041 795415 489 13275917 16.85 16.85 16.50 16.50 0.15 -0.9% 16.50 3 16.55 10 0.00
2018-03-01 3041 622487 452 10338215 16.40 16.85 16.30 16.75 0.25 1.52% 16.70 131 16.75 9 0.00
2018-03-02 3041 587282 437 9663543 16.55 16.60 16.40 16.45 0.30 -1.79% 16.45 82 16.55 9 0.00
2018-03-05 3041 1650804 773 27300214 16.50 16.75 16.25 16.25 0.20 -1.22% 16.25 43 16.35 1 0.00
2018-03-06 3041 557095 334 9132554 16.40 16.50 16.30 16.35 0.10 0.62% 16.35 17 16.40 2 0.00
2018-03-07 3041 609843 415 9993303 16.35 16.50 16.30 16.35 0.00 0% 16.30 146 16.35 5 0.00
2018-03-08 3041 2699655 1306 45591835 16.45 17.10 16.40 17.00 0.65 3.98% 16.95 2 17.00 60 0.00
2018-03-09 3041 3336499 1564 58177163 17.50 17.70 17.00 17.00 0.00 0% 17.00 238 17.15 3 0.00
2018-03-12 3041 2252161 1092 37451894 17.00 17.00 16.40 16.50 0.50 -2.94% 16.50 18 16.55 1 0.00
2018-03-13 3041 1448472 766 23912480 16.55 16.65 16.40 16.50 0.00 0% 16.45 98 16.50 6 0.00
2018-03-14 3041 1318900 690 21672848 16.55 16.65 16.35 16.40 0.10 -0.61% 16.40 11 16.45 8 0.00
2018-03-15 3041 1587995 678 25958463 16.40 16.55 16.20 16.25 0.15 -0.91% 16.25 84 16.30 6 0.00
2018-03-20 3041 1389142 703 22300690 16.05 16.25 15.95 16.05 0.00 -1.23% 16.05 15 16.10 6 0.00
2018-03-21 3041 1650211 865 26546603 16.15 16.25 16.00 16.00 0.05 -0.31% 16.00 138 16.05 1 0.00
2018-03-22 3041 909903 467 14554998 16.05 16.15 15.85 15.95 0.05 -0.31% 15.90 45 15.95 7 0.00
2018-03-23 3041 1864451 832 28928831 15.60 15.70 15.40 15.50 0.45 -2.82% 15.45 48 15.55 69 0.00
2018-03-26 3041 1874039 853 28729074 15.40 15.60 15.15 15.20 0.30 -1.94% 15.20 98 15.25 5 0.00
2018-03-27 3041 1538092 581 23663212 15.40 15.55 15.25 15.25 0.05 0.33% 15.25 27 15.30 5 0.00
2018-03-28 3041 2912317 1137 45526556 15.35 15.85 15.25 15.50 0.25 1.64% 15.50 9 15.55 8 0.00
2018-03-29 3041 1635889 638 25028894 15.45 15.50 15.20 15.25 0.25 -1.61% 15.25 21 15.30 65 0.00
2018-03-30 3041 1233180 474 18766732 15.30 15.40 15.10 15.30 0.05 0.33% 15.20 4 15.30 9 0.00
2018-03-31 3041 754655 406 11464744 15.45 15.45 15.10 15.20 0.10 -0.65% 15.15 10 15.20 3 0.00
2018-04-02 3041 776008 351 11713021 15.30 15.30 15.05 15.05 0.15 -0.99% 15.05 93 15.15 19 0.00
2018-04-03 3041 768109 329 11546427 14.95 15.20 14.90 15.00 0.05 -0.33% 15.00 102 15.10 47 0.00
2018-04-09 3041 1807528 727 26552090 15.00 15.15 14.50 14.70 0.30 -2% 14.65 5 14.70 11 0.00
2018-04-10 3041 1701098 709 24882760 14.70 14.95 14.45 14.60 0.10 -0.68% 14.60 12 14.65 1 0.00
2018-04-11 3041 2195709 769 31724896 14.50 14.75 14.35 14.35 0.25 -1.71% 14.35 111 14.40 10 0.00
2018-04-12 3041 1181398 583 17081517 14.40 14.60 14.40 14.50 0.15 1.05% 14.45 10 14.50 11 0.00
2018-04-13 3041 1156300 440 16989702 14.65 14.85 14.60 14.70 0.20 1.38% 14.65 5 14.70 7 0.00
2018-04-16 3041 968688 444 14087161 14.70 14.75 14.40 14.60 0.10 -0.68% 14.50 15 14.60 3 0.00
2018-04-17 3041 623278 299 8981082 14.60 14.65 14.35 14.35 0.25 -1.71% 14.35 169 14.40 13 0.00
2018-04-18 3041 1102368 514 16080473 14.45 14.70 14.40 14.50 0.15 1.05% 14.50 39 14.55 4 0.00
2018-04-19 3041 622039 321 9092097 14.50 14.70 14.50 14.60 0.10 0.69% 14.55 50 14.60 2 0.00
2018-04-20 3041 789063 287 11454252 14.70 14.70 14.40 14.40 0.20 -1.37% 14.40 229 14.50 3 0.00
2018-04-23 3041 691032 302 10070311 14.55 14.70 14.45 14.55 0.15 1.04% 14.50 9 14.55 2 0.00
2018-04-24 3041 1713116 637 24065095 14.55 14.55 13.85 13.85 0.70 -4.81% 13.85 33 13.90 8 0.00
2018-04-25 3041 1158943 546 15644959 13.50 13.80 13.30 13.60 0.25 -1.81% 13.60 59 13.70 6 0.00
2018-04-26 3041 1008133 439 13655677 13.90 13.90 13.35 13.35 0.25 -1.84% 13.35 79 13.45 2 0.00
2018-04-27 3041 783191 436 10465897 13.45 13.55 13.25 13.30 0.05 -0.37% 13.25 159 13.30 16 0.00
2018-04-30 3041 974561 429 12970571 13.25 13.50 13.15 13.50 0.20 1.5% 13.50 8 13.55 10 0.00
2018-05-02 3041 929452 450 12861503 13.55 13.95 13.55 13.85 0.35 2.59% 13.80 46 13.90 30 0.00
2018-05-03 3041 560001 312 7766314 14.05 14.05 13.70 13.90 0.05 0.36% 13.90 1 13.95 26 0.00
2018-05-04 3041 605127 291 8379191 14.00 14.15 13.70 13.75 0.15 -1.08% 13.75 10 13.80 11 0.00
2018-05-07 3041 647064 331 8970479 13.90 14.05 13.75 13.80 0.05 0.36% 13.80 2 13.85 61 0.00
2018-05-08 3041 1289200 662 18293580 13.90 14.45 13.80 14.25 0.45 3.26% 14.25 15 14.30 2 0.00
2018-05-09 3041 499083 235 7092147 14.25 14.35 14.10 14.35 0.10 0.7% 14.25 1 14.35 1 0.00
2018-05-10 3041 575002 269 8155328 14.30 14.35 14.10 14.10 0.25 -1.74% 14.10 78 14.20 8 0.00
2018-05-11 3041 572094 280 8023116 14.20 14.20 13.90 13.90 0.20 -1.42% 13.90 35 13.95 1 0.00
2018-05-14 3041 1121595 590 16026498 13.90 14.60 13.80 14.25 0.35 2.52% 14.25 16 14.30 8 0.00
2018-05-15 3041 491096 226 6926367 14.30 14.30 14.00 14.00 0.25 -1.75% 14.00 32 14.05 1 0.00
2018-05-16 3041 1079182 491 14793578 14.00 14.00 13.50 13.60 0.40 -2.86% 13.55 26 13.60 9 0.00
2018-05-17 3041 670578 323 9116851 13.65 13.75 13.50 13.55 0.05 -0.37% 13.55 9 13.65 6 0.00
2018-05-18 3041 571116 292 7818442 13.70 13.80 13.55 13.75 0.20 1.48% 13.75 3 13.80 92 0.00
2018-05-21 3041 2272022 1041 32744916 13.90 14.80 13.90 14.70 0.95 6.91% 14.65 23 14.70 11 0.00
2018-05-22 3041 2174112 848 31964260 14.80 15.00 14.40 14.50 0.20 -1.36% 14.50 3 14.55 4 0.00
2018-05-23 3041 3605360 858 52037892 14.50 14.65 14.10 14.65 0.15 1.03% 14.60 5 14.65 14 0.00
2018-05-24 3041 678254 270 9886131 14.60 14.70 14.45 14.55 0.10 -0.68% 14.55 28 14.60 3 0.00
2018-05-25 3041 528124 238 7673139 14.40 14.65 14.40 14.50 0.05 -0.34% 14.50 23 14.55 2 0.00
2018-05-28 3041 1222002 428 17910777 14.50 14.80 14.45 14.45 0.05 -0.34% 14.45 37 14.55 7 0.00
2018-05-29 3041 828260 414 12124917 14.60 14.80 14.45 14.80 0.35 2.42% 14.75 28 14.80 88 0.00
2018-05-30 3041 3245264 1062 48584276 14.65 15.30 14.40 14.80 0.00 0% 14.80 33 14.85 2 0.00
2018-05-31 3041 1043387 465 15431117 14.90 15.00 14.65 14.70 0.10 -0.68% 14.70 2 14.75 6 0.00
2018-06-01 3041 964635 442 14329944 14.70 15.05 14.70 14.75 0.05 0.34% 14.75 24 14.80 2 0.00
2018-06-04 3041 1475552 517 22194655 14.85 15.25 14.85 15.05 0.30 2.03% 15.05 42 15.10 68 0.00
2018-06-05 3041 859358 348 12895483 15.10 15.20 14.90 14.90 0.15 -1% 14.90 34 15.00 16 0.00
2018-06-06 3041 7356903 2450 114323782 14.90 15.80 14.90 15.70 0.80 5.37% 15.65 124 15.70 11 0.00
2018-06-08 3041 698254 326 10745886 15.40 15.55 15.30 15.35 0.10 -2.23% 15.35 29 15.40 4 0.00
2018-06-11 3041 4902456 1717 77126646 15.15 16.20 15.05 16.10 0.75 4.89% 16.05 13 16.10 5 0.00
2018-06-12 3041 3454007 1574 55047812 15.70 16.20 15.65 16.10 0.00 0% 16.05 4 16.10 7 0.00
2018-06-13 3041 3039757 1104 48429382 16.25 16.45 15.60 15.60 0.50 -3.11% 15.60 159 15.70 1 0.00
2018-06-14 3041 831926 414 13027080 15.50 15.80 15.45 15.70 0.10 0.64% 15.60 16 15.70 41 0.00
2018-06-15 3041 870235 393 13669237 15.80 15.90 15.60 15.65 0.05 -0.32% 15.60 53 15.70 10 0.00
2018-06-19 3041 5781201 1186 91930673 15.50 16.10 15.30 15.50 0.15 -0.96% 15.50 21 15.55 14 0.00
2018-06-20 3041 1128937 511 17553671 15.55 15.90 15.20 15.60 0.10 0.65% 15.60 12 15.65 12 0.00
2018-06-21 3041 2759702 738 43921070 15.60 16.10 15.55 15.85 0.25 1.6% 15.85 16 15.90 42 0.00
2018-06-22 3041 3093195 1187 49672247 15.75 16.30 15.65 16.00 0.15 0.95% 15.95 19 16.00 29 0.00
2018-06-25 3041 1605670 614 25526911 16.00 16.25 15.70 15.70 0.30 -1.88% 15.70 18 15.75 2 0.00
2018-06-26 3041 6803420 2317 110761405 15.55 16.85 15.10 16.70 1.00 6.37% 16.70 78 16.75 123 0.00
2018-06-27 3041 12456212 4256 209219183 16.90 17.30 16.15 16.40 0.30 -1.8% 16.35 59 16.40 28 0.00
2018-06-28 3041 1768060 809 28733310 16.25 16.55 16.00 16.05 0.35 -2.13% 16.05 64 16.10 42 0.00
2018-06-29 3041 1203197 587 19369102 16.15 16.35 16.00 16.00 0.05 -0.31% 16.00 37 16.05 9 0.00
2018-07-02 3041 4300570 1668 70506865 16.10 16.70 15.75 16.45 0.45 2.81% 16.40 40 16.45 23 0.00
2018-07-03 3041 3376150 1235 55419102 16.60 16.65 16.20 16.40 0.05 -0.3% 16.35 50 16.40 7 0.00
2018-07-04 3041 1054374 460 17041121 16.25 16.45 16.05 16.05 0.35 -2.13% 16.05 14 16.10 3 0.00
2018-07-05 3041 2970649 1374 46126185 16.10 16.15 14.95 15.10 0.95 -5.92% 15.05 53 15.10 1 0.00
2018-07-06 3041 2823066 1106 41663990 15.20 15.35 14.35 14.95 0.15 -0.99% 14.95 16 15.00 26 0.00
2018-07-09 3041 786883 388 11758681 14.70 15.15 14.70 15.15 0.20 1.34% 15.10 9 15.15 20 0.00
2018-07-10 3041 1249213 576 18514197 14.80 15.15 14.60 14.80 0.35 -2.31% 14.80 1 14.85 5 0.00
2018-07-11 3041 1485102 641 22032463 14.65 15.10 14.60 14.75 0.05 -0.34% 14.75 27 14.80 37 0.00
2018-07-12 3041 707478 324 10424196 14.80 14.90 14.60 14.70 0.05 -0.34% 14.65 56 14.70 10 0.00
2018-07-13 3041 1555782 507 23072766 14.85 15.00 14.70 14.70 0.00 0% 14.70 3 14.75 8 0.00
2018-07-16 3041 588531 305 8631528 14.80 14.80 14.50 14.55 0.15 -1.02% 14.55 11 14.60 16 0.00
2018-07-17 3041 1031148 460 14939343 14.60 14.65 14.40 14.50 0.05 -0.34% 14.45 10 14.50 43 0.00
2018-07-18 3041 2787048 931 40567145 14.55 14.75 14.25 14.30 0.20 -1.38% 14.30 111 14.35 11 0.00
2018-07-19 3041 1264561 605 18061659 14.40 14.45 14.15 14.20 0.10 -0.7% 14.20 6 14.25 2 0.00
2018-07-20 3041 1265189 520 17870960 14.35 14.35 14.00 14.05 0.15 -1.06% 14.00 124 14.10 24 0.00
2018-07-23 3041 598600 308 8361528 14.10 14.10 13.85 13.85 0.20 -1.42% 13.85 105 13.95 1 0.00
2018-07-24 3041 685460 316 9577609 13.90 14.15 13.75 14.00 0.15 1.08% 14.00 16 14.05 8 0.00
2018-07-25 3041 341974 182 4812782 14.00 14.10 14.00 14.05 0.05 0.36% 14.05 10 14.10 10 0.00
2018-07-26 3041 419879 220 5941723 14.20 14.20 14.05 14.20 0.15 1.07% 14.20 31 14.25 21 0.00
2018-07-27 3041 440031 211 6248793 14.25 14.25 14.15 14.20 0.00 0% 14.20 1 14.25 20 0.00
2018-07-30 3041 580472 279 8201599 14.35 14.35 14.00 14.05 0.15 -1.06% 14.05 19 14.10 10 0.00
2018-07-31 3041 402426 208 5638874 14.00 14.10 13.95 14.05 0.00 0% 14.05 3 14.10 34 0.00
2018-08-01 3041 488382 234 6927503 14.05 14.30 14.05 14.15 0.10 0.71% 14.15 26 14.20 6 0.00
2018-08-02 3041 584462 293 8203262 14.15 14.25 13.95 14.00 0.15 -1.06% 13.95 95 14.00 1 0.00
2018-08-03 3041 1100884 414 15676395 14.05 14.40 14.05 14.25 0.25 1.79% 14.25 5 14.30 8 0.00
2018-08-06 3041 445350 229 6340403 14.35 14.35 14.15 14.20 0.05 -0.35% 14.20 16 14.25 4 0.00
2018-08-07 3041 193363 136 2749153 14.20 14.25 14.15 14.20 0.00 0% 14.20 14 14.25 9 0.00
2018-08-08 3041 760352 351 10928285 14.25 14.50 14.25 14.30 0.10 0.7% 14.30 158 14.40 15 0.00
2018-08-09 3041 794094 376 11468071 14.30 14.60 14.30 14.60 0.30 2.1% 14.55 2 14.60 44 0.00
2018-08-10 3041 557298 312 7991723 14.60 14.60 14.15 14.15 0.45 -3.08% 14.15 8 14.25 1 0.00
2018-08-13 3041 1432646 559 19625981 14.05 14.10 13.40 13.55 0.60 -4.24% 13.50 22 13.55 2 0.00
2018-08-14 3041 1842003 717 24249342 13.20 13.50 12.95 13.25 0.30 -2.21% 13.25 47 13.30 5 0.00
2018-08-15 3041 628241 339 8271428 13.05 13.35 13.05 13.30 0.05 0.38% 13.25 39 13.30 25 0.00
2018-08-16 3041 555004 290 7314656 13.30 13.30 13.05 13.10 0.20 -1.5% 13.10 53 13.20 5 0.00
2018-08-17 3041 305043 194 4010318 13.10 13.30 13.10 13.10 0.00 0% 13.10 84 13.20 6 0.00
2018-08-20 3041 368273 206 4823652 13.10 13.20 13.05 13.05 0.05 -0.38% 13.05 91 13.10 2 0.00
2018-08-21 3041 207743 130 2726418 13.10 13.25 13.05 13.15 0.10 0.77% 13.15 2 13.20 3 0.00
2018-08-22 3041 434584 220 5791328 13.20 13.50 13.20 13.20 0.05 0.38% 13.20 25 13.35 17 0.00
2018-08-23 3041 273602 155 3605871 13.20 13.30 13.15 13.20 0.00 0% 13.20 6 13.25 11 0.00
2018-08-24 3041 186501 109 2449486 13.10 13.30 13.10 13.10 0.10 -0.76% 13.10 60 13.15 1 0.00
2018-08-27 3041 259517 158 3427375 13.20 13.25 13.15 13.25 0.15 1.15% 13.25 2 13.30 16 0.00
2018-08-28 3041 379897 227 5090817 13.35 13.60 13.25 13.30 0.05 0.38% 13.30 33 13.35 2 0.00
2018-08-29 3041 316593 191 4207122 13.30 13.40 13.20 13.25 0.05 -0.38% 13.25 8 13.35 18 0.00
2018-08-30 3041 316434 162 4200620 13.25 13.35 13.20 13.30 0.05 0.38% 13.25 16 13.30 19 0.00
2018-08-31 3041 359255 197 4779916 13.25 13.45 13.20 13.30 0.00 0% 13.30 2 13.35 1 0.00
2018-09-03 3041 237093 119 3161049 13.35 13.40 13.25 13.25 0.05 -0.38% 13.25 23 13.30 16 0.00
2018-09-04 3041 412005 184 5427216 13.25 13.30 13.10 13.10 0.15 -1.13% 13.10 43 13.15 8 0.00
2018-09-05 3041 305505 147 4013113 13.10 13.25 13.05 13.10 0.00 0% 13.10 24 13.15 14 0.00
2018-09-06 3041 317347 173 4156330 13.10 13.20 13.00 13.00 0.10 -0.76% 13.00 121 13.05 19 0.00
2018-09-07 3041 1223394 559 15527189 13.00 13.15 12.40 12.50 0.50 -3.85% 12.50 8 12.55 4 0.00
2018-09-10 3041 1132145 535 13560851 12.50 12.50 11.70 11.70 0.80 -6.4% 11.70 163 11.80 4 0.00
2018-09-11 3041 804042 372 9436854 11.70 11.95 11.50 11.90 0.20 1.71% 11.85 27 11.90 28 0.00
2018-09-12 3041 556474 286 6489387 11.90 11.90 11.50 11.65 0.25 -2.1% 11.60 35 11.65 5 0.00
2018-09-13 3041 402156 241 4729622 11.60 11.90 11.60 11.80 0.15 1.29% 11.75 2 11.80 8 0.00
2018-09-14 3041 313161 185 3746472 11.90 12.10 11.85 12.00 0.20 1.69% 12.00 1 12.05 6 0.00
2018-09-17 3041 206120 128 2475912 12.10 12.10 11.95 12.00 0.00 0% 11.95 10 12.00 6 0.00
2018-09-18 3041 382030 262 4617668 12.00 12.20 11.95 12.05 0.05 0.42% 12.00 16 12.05 9 0.00
2018-09-19 3041 596997 337 7392161 12.05 12.60 12.05 12.35 0.30 2.49% 12.35 9 12.40 6 0.00
2018-09-20 3041 223263 150 2752863 12.40 12.50 12.25 12.25 0.10 -0.81% 12.20 13 12.25 1 0.00
2018-09-21 3041 244000 107 2999550 12.30 12.40 12.25 12.25 0.00 0% 12.20 20 12.25 2 0.00
2018-09-25 3041 703280 233 8784048 12.35 12.70 12.25 12.40 0.15 1.22% 12.40 2 12.45 6 0.00
2018-09-26 3041 227000 164 2832350 12.45 12.55 12.40 12.55 0.15 1.21% 12.45 3 12.55 22 0.00
2018-09-27 3041 165825 135 2064700 12.50 12.65 12.35 12.45 0.10 -0.8% 12.40 1 12.45 11 0.00
2018-09-28 3041 311193 225 3907709 12.50 12.65 12.45 12.60 0.15 1.2% 12.60 3 12.65 43 0.00
2018-10-01 3041 594695 331 7620306 12.50 12.95 12.50 12.75 0.15 1.19% 12.75 18 12.90 14 0.00
2018-10-02 3041 504762 256 6495523 12.75 13.00 12.70 12.80 0.05 0.39% 12.80 18 12.90 5 0.00
2018-10-03 3041 270707 187 3478863 12.85 12.95 12.75 12.90 0.10 0.78% 12.80 7 12.90 22 0.00
2018-10-04 3041 296831 187 3781661 12.95 12.95 12.65 12.65 0.25 -1.94% 12.65 2 12.70 1 0.00
2018-10-05 3041 704321 314 8707708 12.65 12.70 12.15 12.15 0.50 -3.95% 12.15 87 12.25 1 0.00
2018-10-08 3041 498591 281 6021937 12.00 12.30 12.00 12.00 0.15 -1.23% 12.00 8 12.05 7 0.00
2018-10-09 3041 337452 234 4028725 12.15 12.20 11.80 11.90 0.10 -0.83% 11.90 7 11.95 19 0.00
2018-10-11 3041 1363426 602 14668027 10.75 10.90 10.75 10.75 1.15 -9.66% 0.00 0 10.75 282 0.00
2018-10-12 3041 1966003 829 19893083 9.75 10.45 9.75 10.25 0.50 -4.65% 10.20 31 10.25 19 0.00
2018-10-15 3041 854354 359 8934017 10.40 10.65 10.30 10.40 0.15 1.46% 10.40 33 10.45 25 0.00
2018-10-16 3041 457204 242 4786311 10.25 10.60 10.25 10.45 0.05 0.48% 10.40 75 10.50 2 0.00
2018-10-17 3041 907156 424 9709345 10.60 10.80 10.50 10.50 0.05 0.48% 10.50 94 10.60 4 0.00
2018-10-18 3041 292170 155 3062820 10.55 10.60 10.35 10.55 0.05 0.48% 10.50 1 10.60 9 0.00
2018-10-19 3041 477993 241 4895270 10.45 10.45 10.15 10.35 0.20 -1.9% 10.30 6 10.35 8 0.00
2018-10-22 3041 288002 174 3032722 10.20 10.70 10.20 10.60 0.25 2.42% 10.55 2 10.60 7 0.00
2018-10-23 3041 379001 202 3905411 10.45 10.55 10.20 10.25 0.35 -3.3% 10.25 5 10.30 4 0.00
2018-10-24 3041 294323 196 3023686 10.20 10.35 10.20 10.20 0.05 -0.49% 10.20 7 10.30 15 0.00
2018-10-25 3041 1113567 547 10899077 10.05 10.05 9.53 9.54 0.66 -6.47% 9.53 3 9.54 2 0.00
2018-10-26 3041 1514514 614 13907191 9.69 9.85 9.00 9.03 0.51 -5.35% 9.03 23 9.09 20 0.00
2018-10-29 3041 469119 251 4246134 9.03 9.15 9.01 9.10 0.07 0.78% 9.05 6 9.10 32 0.00
2018-10-30 3041 507012 262 4591210 9.10 9.14 9.01 9.01 0.09 -0.99% 9.01 22 9.05 12 0.00
2018-10-31 3041 1005754 402 9288029 9.07 9.40 9.07 9.24 0.23 2.55% 9.24 4 9.26 1 0.00
2018-11-01 3041 659000 391 6278030 9.28 9.65 9.28 9.60 0.36 3.9% 9.60 5 9.62 5 0.00
2018-11-02 3041 805245 444 7983490 9.70 10.10 9.70 9.90 0.30 3.13% 9.90 1 9.94 5 0.00
2018-11-05 3041 223000 155 2206480 9.90 9.98 9.74 9.98 0.08 0.81% 9.98 11 9.99 11 0.00
2018-11-06 3041 402092 238 4028885 9.98 10.15 9.91 9.98 0.00 0% 9.95 5 9.98 2 0.00
2018-11-07 3041 428065 261 4318658 10.10 10.25 10.00 10.05 0.07 0.7% 10.05 11 10.15 15 0.00
2018-11-08 3041 322412 214 3277600 10.20 10.30 10.05 10.15 0.10 1% 10.10 6 10.15 1 0.00
2018-11-09 3041 350012 204 3545626 10.15 10.30 10.00 10.15 0.00 0% 10.10 8 10.15 2 0.00
2018-11-12 3041 782775 447 8034958 10.15 10.40 10.05 10.30 0.15 1.48% 10.30 38 10.35 6 0.00
2018-11-13 3041 2548783 809 26345030 10.05 10.55 10.00 10.00 0.30 -2.91% 10.00 72 10.20 2 0.00
2018-11-14 3041 966269 536 9939943 10.20 10.50 10.10 10.50 0.50 5% 10.45 2 10.50 53 0.00
2018-11-16 3041 809582 476 8463087 10.50 10.60 10.25 10.35 0.00 -1.43% 10.30 12 10.35 10 0.00
2018-11-19 3041 576001 325 6039911 10.55 10.55 10.40 10.50 0.15 1.45% 10.50 1 10.55 50 0.00
2018-11-20 3041 487252 255 5102919 10.35 10.60 10.35 10.50 0.00 0% 10.50 1 10.55 12 0.00
2018-11-21 3041 488129 291 5102471 10.30 10.65 10.30 10.55 0.05 0.48% 10.50 15 10.55 18 0.00
2018-11-22 3041 500450 231 5287888 10.65 10.65 10.50 10.55 0.00 0% 10.55 4 10.60 15 0.00
2018-11-23 3041 404083 150 4189593 10.50 10.50 10.30 10.30 0.25 -2.37% 10.30 52 10.40 2 0.00
2018-11-26 3041 435315 238 4586470 10.45 10.60 10.45 10.50 0.20 1.94% 10.50 13 10.55 3 0.00
2018-11-27 3041 348265 166 3696634 10.55 10.75 10.50 10.60 0.10 0.95% 10.60 16 10.70 1 0.00
2018-11-28 3041 1580400 648 18234209 10.80 11.65 10.80 11.65 1.05 9.91% 11.65 1681 0.00 0 0.00
2018-11-29 3041 2817468 1143 33505879 12.05 12.20 11.50 11.55 0.10 -0.86% 11.55 16 11.60 14 0.00
2018-11-30 3041 581138 276 6708396 11.60 11.65 11.45 11.50 0.05 -0.43% 11.45 26 11.50 40 0.00
2018-12-03 3041 740328 328 8656033 11.75 11.90 11.60 11.65 0.15 1.3% 11.65 3 11.70 24 0.00
2018-12-04 3041 1524532 646 18295367 11.65 12.25 11.60 11.90 0.25 2.15% 11.90 6 12.00 17 0.00
2018-12-05 3041 1079861 417 12898216 11.80 12.10 11.65 12.05 0.15 1.26% 12.00 6 12.05 29 0.00
2018-12-06 3041 3940087 1700 48004957 12.15 12.65 11.60 11.60 0.45 -3.73% 11.60 41 11.65 1 0.00
2018-12-07 3041 560250 321 6606645 11.70 12.00 11.65 11.85 0.25 2.16% 11.80 16 11.85 1 0.00
2018-12-10 3041 449003 251 5181534 11.65 11.80 11.40 11.40 0.45 -3.8% 11.40 1 11.50 1 0.00
2018-12-11 3041 3020658 1397 36739457 11.60 12.50 11.50 12.10 0.70 6.14% 12.05 54 12.10 4 0.00
2018-12-12 3041 1025791 547 12387730 12.15 12.30 11.95 12.00 0.10 -0.83% 12.00 36 12.05 9 0.00
2018-12-13 3041 1093022 512 13337124 12.10 12.45 11.95 12.45 0.45 3.75% 12.45 194 12.50 42 0.00
2018-12-14 3041 5280670 2238 66639071 12.80 12.95 12.20 12.20 0.25 -2.01% 12.20 128 12.30 5 0.00
2018-12-17 3041 1220284 516 14566445 12.00 12.10 11.80 11.85 0.35 -2.87% 11.85 12 11.90 40 0.00
2018-12-18 3041 603213 367 7096170 11.55 11.95 11.55 11.95 0.10 0.84% 11.95 27 12.00 28 0.00
2018-12-19 3041 586577 323 6893221 12.10 12.10 11.60 11.65 0.30 -2.51% 11.65 58 11.70 3 0.00
2018-12-20 3041 592062 239 6857866 11.60 11.75 11.40 11.55 0.10 -0.86% 11.55 9 11.60 6 0.00
2018-12-21 3041 610721 322 7075141 11.50 11.80 11.40 11.55 0.00 0% 11.50 21 11.55 6 0.00
2018-12-22 3041 134124 85 1550018 11.70 11.70 11.45 11.50 0.05 -0.43% 11.50 10 11.55 7 0.00
2018-12-24 3041 219054 111 2513669 11.55 11.60 11.40 11.45 0.05 -0.43% 11.45 19 11.55 13 0.00
2018-12-25 3041 577595 232 6477230 11.30 11.35 11.10 11.30 0.15 -1.31% 11.20 2 11.30 17 0.00
2018-12-26 3041 303203 167 3385652 11.35 11.45 11.00 11.00 0.30 -2.65% 11.00 18 11.05 6 0.00
2018-12-27 3041 327102 195 3660736 11.20 11.30 11.05 11.05 0.05 0.45% 11.05 1 11.10 3 0.00
2018-12-28 3041 360580 185 4006287 11.05 11.25 11.00 11.15 0.10 0.9% 11.15 8 11.20 10 0.00