力銘(3593)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　12.15
0
0%		12.00
-0.15
-1.23%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		 　11.75
-0.1
-0.84%		11.90
0.15
1.28%		11.75
-0.15
-1.26%		11.85
0.1
0.85%		11.65
-0.2
-1.69%		 　11.45
-0.2
-1.72%		11.40
-0.05
-0.44%		11.60
0.2
1.75%		11.95
0.35
3.02%		11.80
-0.15
-1.26%		 　11.55
-0.25
-2.12%		11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.40
-0.15
-1.3%		11.45
0.05
0.44%		 　11.50
0.05
0.44%		11.50
0
0%		11.55
0.05
0.43%		11.67
2 月11.40
-0.15
-1.3%		11.35
-0.05
-0.44%		 　11.15
-0.2
-1.76%		10.20
-0.95
-8.52%		10.05
-0.15
-1.47%		10.10
0.05
0.5%		9.69
-0.41
-4.06%		 　9.75
0.06
0.62%		 　　　　　　　10.55
0.8
8.21%		10.45
-0.1
-0.95%		10.70
0.25
2.39%		 　10.40
-0.3
-2.8%		10.45
0.05
0.48%		 10.42
3 月10.20
-0.25
-2.39%		10.20
0
0%		 　10.35
0.15
1.47%		10.15
-0.2
-1.93%		10.00
-0.15
-1.48%		9.94
-0.06
-0.6%		10.00
0.06
0.6%		 　9.89
-0.11
-1.1%		10.00
0.11
1.11%		9.90
-0.1
-1%		9.81
-0.09
-0.91%		 　　　10.00
0.19
1.94%		9.94
-0.06
-0.6%		9.21
-0.73
-7.34%		8.91
-0.3
-3.26%		 　9.12
0.21
2.36%		9.10
-0.02
-0.22%		8.73
-0.37
-4.07%		8.72
-0.01
-0.11%		8.76
0.04
0.46%		8.80
0.04
0.46%		9.64
4 月 8.86
0.06
0.68%		8.80
-0.06
-0.68%		 　　　　9.00
0.2
2.27%		8.31
-0.69
-7.67%		8.26
-0.05
-0.6%		8.30
0.04
0.48%		8.41
0.11
1.33%		 　8.21
-0.2
-2.38%		7.94
-0.27
-3.29%		7.86
-0.08
-1.01%		8.00
0.14
1.78%		7.86
-0.14
-1.75%		 　8.64
0.78
9.92%		9.50
0.86
9.95%		10.05
0.55
5.79%		9.12
-0.93
-9.25%		9.00
-0.12
-1.32%		 　8.76
-0.24
-2.67%		 8.63
5 月　8.65
-0.11
-1.26%		8.87
0.22
2.54%		8.63
-0.24
-2.71%		 　8.91
0.28
3.24%		8.90
-0.01
-0.11%		8.77
-0.13
-1.46%		8.66
-0.11
-1.25%		8.60
-0.06
-0.69%		 　8.53
-0.07
-0.81%		8.28
-0.25
-2.93%		7.94
-0.34
-4.11%		8.08
0.14
1.76%		8.20
0.12
1.49%		 　8.15
-0.05
-0.61%		7.83
-0.32
-3.93%		7.85
0.02
0.26%		7.99
0.14
1.78%		7.97
-0.02
-0.25%		 　7.75
-0.22
-2.76%		7.80
0.05
0.65%		7.80
0
0%		8.00
0.2
2.56%		8.29
6 月7.93
-0.07
-0.88%		 　7.95
0.02
0.25%		8.23
0.28
3.52%		8.43
0.2
2.43%		 8.82
0.39
4.63%		 　9.01
0.19
2.15%		9.10
0.09
1%		9.00
-0.1
-1.1%		8.86
-0.14
-1.56%		8.73
-0.13
-1.47%		 　　8.50
-0.23
-2.63%		8.17
-0.33
-3.88%		8.22
0.05
0.61%		8.00
-0.22
-2.68%		 　8.10
0.1
1.25%		8.00
-0.1
-1.23%		8.00
0
0%		8.00
0
0%		8.00
0
0%		 8.35
7 月　7.82
-0.18
-2.25%		7.80
-0.02
-0.26%		7.83
0.03
0.38%		7.85
0.02
0.26%		7.95
0.1
1.27%		 　8.00
0.05
0.63%		7.99
-0.01
-0.13%		7.87
-0.12
-1.5%		7.69
-0.18
-2.29%		7.77
0.08
1.04%		 　7.65
-0.12
-1.54%		7.60
-0.05
-0.65%		7.55
-0.05
-0.66%		7.40
-0.15
-1.99%		7.50
0.1
1.35%		 　7.30
-0.2
-2.67%		7.45
0.15
2.05%		7.35
-0.1
-1.34%		7.28
-0.07
-0.95%		7.25
-0.03
-0.41%		 　7.05
-0.2
-2.76%		6.92
-0.13
-1.84%		7.57
8 月6.97
0.05
0.72%		7.00
0.03
0.43%		7.00
0
0%		 　7.00
0
0%		6.84
-0.16
-2.29%		7.00
0.16
2.34%		7.00
0
0%		6.95
-0.05
-0.71%		 　6.94
-0.01
-0.14%		6.70
-0.24
-3.46%		6.52
-0.18
-2.69%		6.85
0.33
5.06%		6.80
-0.05
-0.73%		 　7.09
0.29
4.26%		7.09
0
0%		7.16
0.07
0.99%		7.17
0.01
0.14%		7.03
-0.14
-1.95%		 　7.13
0.1
1.42%		7.15
0.02
0.28%		6.98
-0.17
-2.38%		6.99
0.01
0.14%		6.92
-0.07
-1%		6.98
9 月 　6.92
0
0%		6.97
0.05
0.72%		6.90
-0.07
-1%		6.82
-0.08
-1.16%		6.88
0.06
0.88%		 　6.74
-0.14
-2.03%		6.78
0.04
0.59%		6.70
-0.08
-1.18%		6.73
0.03
0.45%		6.73
0
0%		 　6.71
-0.02
-0.3%		6.68
-0.03
-0.45%		6.68
0
0%		6.66
-0.02
-0.3%		6.63
-0.03
-0.45%		 　　6.60
-0.03
-0.45%		6.51
-0.09
-1.36%		6.40
-0.11
-1.69%		6.45
0.05
0.78%		 6.68
10 月6.40
-0.05
-0.78%		6.35
-0.05
-0.78%		6.32
-0.03
-0.47%		6.30
-0.02
-0.32%		6.45
0.15
2.38%		 　6.50
0.05
0.78%		6.50
0
0%		 6.30
-0.2
-3.08%		6.38
0.08
1.27%		 　6.50
0.12
1.88%		6.50
0
0%		6.58
0.08
1.23%		 　　　　　　　　　　10.60
4.02
61.09%		10.80
0.2
1.89%		10.95
0.15
1.39%		7.33
11 月11.00
0.05
0.46%		11.00
0
0%		 　10.50
-0.5
-4.55%		11.00
0.5
4.76%		11.40
0.4
3.64%		10.80
-0.6
-5.26%		10.45
-0.35
-3.24%		 　10.80
0.35
3.35%		10.80
0
0%		10.95
0.15
1.39%		 10.90
-0.05
-0.46%		 　10.70
-0.2
-1.83%		10.95
0.25
2.34%		10.90
-0.05
-0.46%		10.70
-0.2
-1.83%		10.80
0.1
0.93%		 　10.75
-0.05
-0.46%		10.90
0.15
1.4%		11.00
0.1
0.92%		10.85
-0.15
-1.36%		10.90
0.05
0.46%		 10.83
12 月　　10.75
-0.15
-1.38%		10.70
-0.05
-0.47%		10.50
-0.2
-1.87%		10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		 　10.15
-0.25
-2.4%		10.25
0.1
0.99%		10.30
0.05
0.49%		10.05
-0.25
-2.43%		10.10
0.05
0.5%		 　9.65
-0.45
-4.46%		9.40
-0.25
-2.59%		9.15
-0.25
-2.66%		8.75
-0.4
-4.37%		8.28
-0.47
-5.37%		8.40
0.12
1.45%		 8.28
-0.12
-1.43%		8.20
-0.08
-0.97%		8.15
-0.05
-0.61%		8.31
0.16
1.96%		8.27
-0.04
-0.48%		　　　9.44

說明:最高漲幅:61.09%最低跌幅:-9.25% 最高價:12.15最低價:6.30平均價:8.82,灰色底表示週末,漲110天(25.96)元,跌167天(-27.86)元,平盤20天
61%=2,10%=3,8%=2,6%=1,5%=4,4%=4,3%=7,2%=22,1%=43,0%=42,-0%=1,-1%=1,-2%=2,-3%=4,-4%=8,-5%=24,-6%=31,-7%=39,-8%=57,

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 3593 282008 118 3424546 12.15 12.30 12.05 12.15 0.15 0% 12.10 21 12.15 1 0.00
2018-01-03 3593 672012 205 8058795 12.15 12.15 11.85 12.00 0.15 -1.23% 11.95 6 12.00 54 0.00
2018-01-04 3593 284000 103 3390900 12.00 12.00 11.90 11.95 0.05 -0.42% 11.95 10 12.00 138 0.00
2018-01-05 3593 321050 136 3824445 11.95 12.05 11.80 11.85 0.10 -0.84% 11.85 1 11.90 13 0.00
2018-01-08 3593 234008 122 2752043 11.60 12.00 11.60 11.75 0.10 -0.84% 11.75 10 11.85 5 0.00
2018-01-09 3593 332085 123 3916920 11.95 11.95 11.65 11.90 0.15 1.28% 11.85 5 11.95 3 0.00
2018-01-10 3593 71050 52 838682 11.90 11.90 11.75 11.75 0.15 -1.26% 11.75 35 11.80 6 0.00
2018-01-11 3593 160092 57 1899434 11.80 11.90 11.80 11.85 0.10 0.85% 11.85 1 11.90 13 0.00
2018-01-12 3593 202005 90 2362055 11.80 11.80 11.60 11.65 0.20 -1.69% 11.65 5 11.75 22 0.00
2018-01-15 3593 326002 147 3707122 11.60 11.60 11.00 11.45 0.20 -1.72% 11.40 3 11.45 2 0.00
2018-01-16 3593 213000 71 2421500 11.40 11.45 11.20 11.40 0.05 -0.44% 11.40 2 11.50 9 0.00
2018-01-17 3593 269032 143 3099360 11.40 11.85 11.30 11.60 0.20 1.75% 11.60 10 11.75 28 0.00
2018-01-18 3593 574041 244 6855224 11.60 12.10 11.60 11.95 0.35 3.02% 11.90 23 11.95 12 0.00
2018-01-19 3593 234006 97 2762016 11.95 11.95 11.65 11.80 0.15 -1.26% 11.65 18 11.80 11 0.00
2018-01-22 3593 275007 100 3185528 11.70 11.80 11.50 11.55 0.25 -2.12% 11.50 31 11.55 16 0.00
2018-01-23 3593 215050 94 2498823 11.80 11.80 11.50 11.60 0.05 0.43% 11.50 40 11.60 4 0.00
2018-01-24 3593 224038 140 2575918 11.55 11.60 11.35 11.55 0.05 -0.43% 11.50 1 11.55 14 0.00
2018-01-25 3593 225300 98 2577418 11.60 11.70 11.35 11.40 0.15 -1.3% 11.40 17 11.45 8 0.00
2018-01-26 3593 210100 109 2396380 11.50 11.55 11.30 11.45 0.05 0.44% 11.45 8 11.50 26 0.00
2018-01-29 3593 235094 86 2701478 11.45 11.60 11.40 11.50 0.05 0.44% 11.45 4 11.50 28 0.00
2018-01-30 3593 179004 83 2046944 11.50 11.55 11.35 11.50 0.00 0% 11.35 24 11.50 21 0.00
2018-01-31 3593 117008 52 1346238 11.50 11.55 11.45 11.55 0.05 0.43% 11.45 7 11.55 12 0.00
2018-02-01 3593 158565 77 1819687 11.60 11.60 11.40 11.40 0.15 -1.3% 11.40 6 11.45 48 0.00
2018-02-02 3593 158010 53 1798862 11.40 11.50 11.35 11.35 0.05 -0.44% 11.35 1 11.40 33 0.00
2018-02-05 3593 1677018 98 19961598 11.15 11.30 11.00 11.15 0.20 -1.76% 11.15 4 11.20 10 0.00
2018-02-06 3593 473599 201 4860899 11.00 11.00 10.05 10.20 0.95 -8.52% 10.20 10 10.45 4 0.00
2018-02-07 3593 329402 117 3334900 10.20 10.40 10.00 10.05 0.15 -1.47% 10.05 21 10.20 7 0.00
2018-02-08 3593 346001 96 3451910 10.10 10.20 9.45 10.10 0.05 0.5% 10.05 1 10.10 14 0.00
2018-02-09 3593 278001 96 2619941 9.30 9.69 9.11 9.69 0.41 -4.06% 9.60 11 9.69 4 0.00
2018-02-12 3593 136000 66 1325790 9.69 9.85 9.68 9.75 0.06 0.62% 9.71 16 9.75 2 0.00
2018-02-21 3593 155010 85 1595653 10.30 10.55 10.00 10.55 0.80 8.21% 10.40 17 10.55 13 0.00
2018-02-22 3593 74000 36 770950 10.10 10.75 10.10 10.45 0.10 -0.95% 10.40 20 10.50 5 0.00
2018-02-23 3593 93006 56 994716 10.60 10.75 10.60 10.70 0.25 2.39% 10.70 3 10.75 9 0.00
2018-02-26 3593 154100 118 1633750 10.70 10.80 10.40 10.40 0.30 -2.8% 10.40 10 10.55 1 0.00
2018-02-27 3593 93041 67 973607 10.65 10.65 10.35 10.45 0.05 0.48% 10.40 1 10.50 41 0.00
2018-03-01 3593 105028 75 1039352 10.25 10.45 9.50 10.20 0.25 -2.39% 10.15 2 10.20 17 0.00
2018-03-02 3593 163937 85 1673581 9.83 10.60 9.83 10.20 0.00 0% 10.20 7 10.40 2 0.00
2018-03-05 3593 105246 95 1081450 10.20 10.45 10.00 10.35 0.15 1.47% 10.20 11 10.35 6 0.00
2018-03-06 3593 292121 122 2962685 10.10 10.55 10.00 10.15 0.20 -1.93% 10.10 5 10.15 1 0.00
2018-03-07 3593 136015 74 1362870 10.05 10.10 9.95 10.00 0.15 -1.48% 10.00 7 10.15 16 0.00
2018-03-08 3593 142000 62 1421150 9.97 10.10 9.94 9.94 0.06 -0.6% 9.93 9 9.95 2 0.00
2018-03-09 3593 144010 54 1443313 9.94 10.15 9.94 10.00 0.06 0.6% 9.97 3 10.10 3 0.00
2018-03-12 3593 131020 71 1296320 10.00 10.00 9.85 9.89 0.11 -1.1% 9.88 35 9.89 3 0.00
2018-03-13 3593 157000 63 1553290 9.89 10.00 9.80 10.00 0.11 1.11% 9.98 10 10.00 36 0.00
2018-03-14 3593 83000 32 824650 9.96 10.00 9.90 9.90 0.10 -1% 9.90 19 9.97 7 0.00
2018-03-15 3593 52050 64 514080 9.90 10.00 9.81 9.81 0.09 -0.91% 9.81 10 9.98 11 0.00
2018-03-20 3593 109030 72 1092139 10.00 10.10 9.90 10.00 0.10 1.94% 9.98 10 10.00 6 0.00
2018-03-21 3593 80000 45 801600 10.10 10.10 9.94 9.94 0.06 -0.6% 9.93 6 9.98 12 0.00
2018-03-22 3593 934000 345 8653840 9.94 9.94 9.01 9.21 0.73 -7.34% 9.21 6 9.28 3 0.00
2018-03-23 3593 372021 154 3216340 8.55 8.91 8.50 8.91 0.30 -3.26% 8.91 4 9.04 2 0.00
2018-03-26 3593 214000 72 1926280 8.80 9.20 8.80 9.12 0.21 2.36% 8.99 2 9.12 11 0.00
2018-03-27 3593 171040 89 1554540 9.24 9.24 9.00 9.10 0.02 -0.22% 9.06 1 9.10 1 0.00
2018-03-28 3593 443020 135 3882350 8.80 9.00 8.65 8.73 0.37 -4.07% 8.70 8 8.73 8 0.00
2018-03-29 3593 94010 55 820402 8.88 8.88 8.67 8.72 0.01 -0.11% 8.70 17 8.73 4 436.00
2018-03-30 3593 264000 56 2289150 8.80 8.80 8.61 8.76 0.04 0.46% 8.76 3 8.79 3 438.00
2018-03-31 3593 145000 63 1277440 8.65 9.05 8.65 8.80 0.04 0.46% 8.80 18 8.97 3 440.00
2018-04-02 3593 112000 46 1003440 8.71 9.05 8.71 8.86 0.06 0.68% 8.85 5 8.90 5 443.00
2018-04-03 3593 83100 131 722115 8.66 8.80 8.65 8.80 0.06 -0.68% 8.70 2 8.80 2 440.00
2018-04-09 3593 250001 90 2213379 8.80 9.00 8.66 9.00 0.20 2.27% 9.00 8 9.01 1 450.00
2018-04-10 3593 717550 266 6123976 9.00 9.10 8.10 8.31 0.69 -7.67% 8.31 6 8.37 3 415.50
2018-04-11 3593 135222 144 1114359 8.30 8.36 8.21 8.26 0.05 -0.6% 8.20 6 8.26 7 413.00
2018-04-12 3593 116020 56 962242 8.26 8.35 8.23 8.30 0.04 0.48% 8.28 2 8.34 2 415.00
2018-04-13 3593 98116 66 823617 8.26 8.50 8.26 8.41 0.11 1.33% 8.40 16 8.41 1 420.50
2018-04-16 3593 165124 106 1364656 8.40 8.40 8.21 8.21 0.20 -2.38% 8.21 1 8.29 2 410.50
2018-04-17 3593 249000 64 2018590 8.21 8.21 7.92 7.94 0.27 -3.29% 7.94 14 7.99 4 397.00
2018-04-18 3593 110040 76 863061 7.88 7.94 7.77 7.86 0.08 -1.01% 7.86 1 7.90 3 393.00
2018-04-19 3593 120002 59 953766 7.79 8.09 7.79 8.00 0.14 1.78% 7.96 2 8.00 3 400.00
2018-04-20 3593 42141 65 331782 7.86 7.90 7.86 7.86 0.14 -1.75% 7.86 8 7.95 3 393.00
2018-04-23 3593 272162 98 2235899 7.85 8.64 7.85 8.64 0.78 9.92% 8.64 549 0.00 0 432.00
2018-04-24 3593 499100 169 4741450 9.50 9.50 9.50 9.50 0.86 9.95% 9.50 694 0.00 0 475.00
2018-04-25 3593 1300286 587 12921850 9.50 10.35 9.30 10.05 0.55 5.79% 10.05 1 10.10 1 502.50
2018-04-26 3593 442116 264 4130033 10.00 10.00 9.11 9.12 0.93 -9.25% 9.12 6 9.20 1 456.00
2018-04-27 3593 156013 77 1385597 9.29 9.29 8.61 9.00 0.12 -1.32% 9.02 1 9.15 8 450.00
2018-04-30 3593 90003 55 789464 8.90 8.90 8.68 8.76 0.24 -2.67% 8.76 5 8.88 2 438.00
2018-05-02 3593 59007 43 511756 8.76 8.76 8.62 8.65 0.11 -1.26% 8.65 8 8.68 1 432.50
2018-05-03 3593 44120 31 389063 8.62 8.94 8.62 8.87 0.22 2.54% 8.75 2 8.87 3 443.50
2018-05-04 3593 39012 27 337243 8.87 8.87 8.62 8.63 0.24 -2.71% 8.63 10 8.79 1 431.50
2018-05-07 3593 93007 56 838659 8.56 9.42 8.56 8.91 0.28 3.24% 8.91 4 9.10 6 445.50
2018-05-08 3593 18003 18 161394 9.22 9.22 8.89 8.90 0.01 -0.11% 8.89 7 8.97 5 445.00
2018-05-09 3593 76001 35 665088 8.88 8.88 8.63 8.77 0.13 -1.46% 8.77 4 8.85 4 438.50
2018-05-10 3593 93200 46 812239 8.77 8.78 8.65 8.66 0.11 -1.25% 8.66 3 8.79 1 433.00
2018-05-11 3593 100004 38 860152 8.62 8.62 8.58 8.60 0.06 -0.69% 8.64 6 8.82 1 430.00
2018-05-14 3593 94011 60 810051 8.85 8.85 8.53 8.53 0.07 -0.81% 8.53 2 8.60 48 0.00
2018-05-15 3593 142001 64 1173028 8.50 8.50 8.16 8.28 0.25 -2.93% 8.28 1 8.40 3 0.00
2018-05-16 3593 128258 66 991066 7.46 8.20 7.46 7.94 0.34 -4.11% 7.94 7 8.00 1 0.00
2018-05-17 3593 54020 31 430170 7.94 8.08 7.90 8.08 0.14 1.76% 8.08 1 8.16 1 0.00
2018-05-18 3593 18033 13 145992 8.01 8.20 8.01 8.20 0.12 1.49% 8.10 5 8.20 12 0.00
2018-05-21 3593 19011 27 158108 8.10 8.40 8.10 8.15 0.05 -0.61% 8.15 2 8.38 5 0.00
2018-05-22 3593 228001 102 1798588 8.10 8.10 7.80 7.83 0.32 -3.93% 7.85 1 8.00 2 0.00
2018-05-23 3593 152000 80 1178070 7.82 7.90 7.66 7.85 0.02 0.26% 7.85 5 7.86 5 0.00
2018-05-24 3593 86003 40 687461 7.85 8.29 7.85 7.99 0.14 1.78% 7.99 4 8.00 5 0.00
2018-05-25 3593 66030 35 521049 8.05 8.05 7.81 7.97 0.02 -0.25% 7.85 2 7.98 5 0.00
2018-05-28 3593 164000 48 1279150 8.00 8.00 7.72 7.75 0.22 -2.76% 7.75 8 7.80 82 0.00
2018-05-29 3593 111011 54 851717 7.70 7.80 7.50 7.80 0.05 0.65% 7.70 10 7.80 19 0.00
2018-05-30 3593 90001 33 687718 7.58 7.80 7.58 7.80 0.00 0% 7.65 17 7.88 7 0.00
2018-05-31 3593 125435 64 972580 7.70 8.00 7.65 8.00 0.20 2.56% 7.73 3 8.00 27 0.00
2018-06-01 3593 20000 17 157550 7.77 7.93 7.77 7.93 0.07 -0.88% 7.85 1 7.93 1 0.00
2018-06-04 3593 84000 34 667890 8.00 8.00 7.90 7.95 0.02 0.25% 7.92 3 7.99 4 0.00
2018-06-05 3593 183020 77 1498736 7.91 8.26 7.91 8.23 0.28 3.52% 8.21 3 8.23 1 0.00
2018-06-06 3593 205000 96 1729950 8.40 8.51 8.25 8.43 0.20 2.43% 8.43 6 8.47 1 0.00
2018-06-08 3593 749022 315 6997742 9.70 9.78 8.80 8.82 0.45 4.63% 8.82 6 9.00 2 0.00
2018-06-11 3593 240000 114 2185470 8.82 9.20 8.82 9.01 0.19 2.15% 9.01 11 9.13 2 0.00
2018-06-12 3593 267015 84 2428196 9.39 9.39 9.00 9.10 0.09 1% 9.10 3 9.19 1 0.00
2018-06-13 3593 104151 48 933149 9.10 9.10 8.85 9.00 0.10 -1.1% 8.88 15 9.00 13 0.00
2018-06-14 3593 71000 33 623250 8.88 8.88 8.72 8.86 0.14 -1.56% 8.74 14 8.86 6 0.00
2018-06-15 3593 53777 41 470941 8.86 8.90 8.68 8.73 0.13 -1.47% 8.73 2 8.89 10 0.00
2018-06-19 3593 161073 72 1371930 8.56 8.70 8.33 8.50 0.23 -2.63% 8.46 2 8.50 19 0.00
2018-06-20 3593 213010 106 1737721 8.30 8.30 8.10 8.17 0.33 -3.88% 8.17 7 8.20 15 0.00
2018-06-21 3593 67001 32 551168 8.25 8.30 8.14 8.22 0.05 0.61% 8.22 4 8.35 2 0.00
2018-06-22 3593 188000 82 1507670 8.00 8.20 8.00 8.00 0.22 -2.68% 8.02 6 8.10 2 0.00
2018-06-25 3593 70001 31 563338 8.00 8.10 8.00 8.10 0.10 1.25% 8.08 4 8.10 6 0.00
2018-06-26 3593 55005 26 443360 8.05 8.10 8.00 8.00 0.10 -1.23% 8.00 41 8.10 8 0.00
2018-06-27 3593 54030 25 431703 7.92 8.00 7.92 8.00 0.00 0% 7.99 2 8.00 601 0.00
2018-06-28 3593 652001 45 5216338 8.00 8.03 8.00 8.00 0.00 0% 8.00 14 8.05 3 0.00
2018-06-29 3593 62009 38 497742 8.00 8.28 8.00 8.00 0.00 0% 8.00 14 8.19 3 0.00
2018-07-02 3593 115056 49 916367 8.27 8.27 7.82 7.82 0.18 -2.25% 7.82 3 7.90 17 0.00
2018-07-03 3593 154002 73 1195806 7.70 7.90 7.66 7.80 0.02 -0.26% 7.80 18 7.90 1 0.00
2018-07-04 3593 13001 10 102078 8.00 8.01 7.80 7.83 0.03 0.38% 7.80 15 8.00 2 0.00
2018-07-05 3593 38000 20 301520 7.70 8.03 7.70 7.85 0.02 0.26% 7.85 2 7.98 5 0.00
2018-07-06 3593 28010 31 220640 7.80 8.00 7.78 7.95 0.10 1.27% 7.85 1 7.95 2 0.00
2018-07-09 3593 40016 39 319928 8.29 8.29 7.90 8.00 0.05 0.63% 7.95 1 8.00 9 0.00
2018-07-10 3593 53109 55 416362 8.00 8.00 7.72 7.99 0.01 -0.12% 7.78 8 7.99 8 0.00
2018-07-11 3593 57000 29 441710 7.94 7.94 7.41 7.87 0.12 -1.5% 7.71 1 7.87 3 0.00
2018-07-12 3593 50000 26 384410 7.79 7.85 7.60 7.69 0.18 -2.29% 7.69 2 7.70 5 0.00
2018-07-13 3593 59117 39 450787 7.68 7.77 7.52 7.77 0.08 1.04% 7.61 1 7.78 3 0.00
2018-07-16 3593 60000 34 458110 7.78 7.78 7.60 7.65 0.12 -1.54% 7.60 8 7.65 7 0.00
2018-07-17 3593 19011 16 145992 7.80 7.80 7.60 7.60 0.05 -0.65% 7.61 5 7.69 12 0.00
2018-07-18 3593 140000 60 1054670 7.61 7.61 7.50 7.55 0.05 -0.66% 7.50 2 7.55 21 0.00
2018-07-19 3593 141023 71 1053991 7.50 7.64 7.40 7.40 0.15 -1.99% 7.41 13 7.55 1 0.00
2018-07-20 3593 72030 30 541543 7.55 7.56 7.40 7.50 0.10 1.35% 7.45 1 7.50 2 0.00
2018-07-23 3593 123016 48 895571 7.42 7.42 7.10 7.30 0.20 -2.67% 7.30 7 7.40 4 0.00
2018-07-24 3593 13027 16 95279 7.28 7.45 7.28 7.45 0.15 2.05% 7.30 2 7.48 1 0.00
2018-07-25 3593 19007 12 138937 7.45 7.45 7.23 7.35 0.10 -1.34% 7.35 11 7.46 1 0.00
2018-07-26 3593 62201 51 448402 7.25 7.28 7.18 7.28 0.07 -0.95% 7.20 2 7.28 2 0.00
2018-07-27 3593 83212 43 594945 7.14 7.28 7.13 7.25 0.03 -0.41% 7.14 5 7.25 3 0.00
2018-07-30 3593 164236 62 1164592 7.16 7.16 7.05 7.05 0.20 -2.76% 7.05 4 7.10 105 0.00
2018-07-31 3593 212007 88 1468643 7.10 7.10 6.85 6.92 0.13 -1.84% 6.90 1 6.99 7 0.00
2018-08-01 3593 68001 42 470757 6.90 6.99 6.80 6.97 0.05 0.72% 6.94 11 6.98 8 0.00
2018-08-02 3593 114054 66 803478 7.00 7.18 6.98 7.00 0.03 0.43% 7.00 5 7.08 4 0.00
2018-08-03 3593 97001 39 681156 7.00 7.10 6.99 7.00 0.00 0% 7.01 1 7.05 10 0.00
2018-08-06 3593 87009 44 602133 7.00 7.08 6.75 7.00 0.00 0% 6.95 5 7.00 10 0.00
2018-08-07 3593 53074 30 364672 7.00 7.03 6.82 6.84 0.16 -2.29% 6.85 10 6.97 2 0.00
2018-08-08 3593 102000 40 722660 6.98 7.19 6.89 7.00 0.16 2.34% 6.98 14 7.00 16 0.00
2018-08-09 3593 140030 73 978210 7.01 7.05 6.91 7.00 0.00 0% 6.98 5 7.00 3 0.00
2018-08-10 3593 115003 42 795608 6.82 7.00 6.82 6.95 0.05 -0.71% 6.90 18 6.95 8 0.00
2018-08-13 3593 108012 56 741132 7.00 7.00 6.70 6.94 0.01 -0.14% 6.90 3 6.94 9 0.00
2018-08-14 3593 77001 38 522556 6.90 6.90 6.70 6.70 0.24 -3.46% 6.70 5 6.80 1 0.00
2018-08-15 3593 152102 158 993186 6.70 6.70 6.42 6.52 0.18 -2.69% 6.51 2 6.52 3 0.00
2018-08-16 3593 94012 53 642561 6.52 6.96 6.52 6.85 0.33 5.06% 6.80 8 6.97 25 0.00
2018-08-17 3593 113001 33 775916 6.80 7.00 6.80 6.80 0.05 -0.73% 6.81 6 6.90 3 0.00
2018-08-20 3593 92102 46 645061 6.75 7.13 6.75 7.09 0.29 4.26% 6.95 13 7.09 5 0.00
2018-08-21 3593 76096 35 539738 7.10 7.10 7.08 7.09 0.00 0% 7.09 12 7.18 11 0.00
2018-08-22 3593 61015 34 432355 7.10 7.16 6.92 7.16 0.07 0.99% 7.05 2 7.16 1 0.00
2018-08-23 3593 29004 19 206090 7.16 7.25 7.05 7.17 0.01 0.14% 7.17 16 7.20 5 0.00
2018-08-24 3593 135000 28 948500 7.15 7.15 7.00 7.03 0.14 -1.95% 7.00 25 7.15 2 0.00
2018-08-27 3593 24003 14 168753 6.73 7.13 6.73 7.13 0.10 1.42% 7.00 17 7.13 1 0.00
2018-08-28 3593 35002 17 248304 7.13 7.15 6.95 7.15 0.02 0.28% 7.03 7 7.15 5 0.00
2018-08-29 3593 34000 15 237960 7.00 7.04 6.98 6.98 0.17 -2.38% 6.98 3 7.05 1 0.00
2018-08-30 3593 42002 23 294082 6.92 7.10 6.92 6.99 0.01 0.14% 6.99 8 7.10 10 0.00
2018-08-31 3593 80000 26 554390 6.99 6.99 6.92 6.92 0.07 -1% 6.91 5 6.93 16 0.00
2018-09-03 3593 3040 6 21035 6.92 6.92 6.92 6.92 0.00 0% 6.82 6 6.90 5 0.00
2018-09-04 3593 112000 27 782120 6.87 7.10 6.87 6.97 0.05 0.72% 6.97 2 7.09 3 0.00
2018-09-05 3593 60000 19 417500 6.80 7.00 6.80 6.90 0.07 -1% 6.88 3 7.00 16 0.00
2018-09-06 3593 14002 9 95434 6.86 6.86 6.81 6.82 0.08 -1.16% 6.82 1 6.91 1 0.00
2018-09-07 3593 148002 51 999504 6.81 6.88 6.60 6.88 0.06 0.88% 6.70 4 6.88 4 0.00
2018-09-10 3593 87006 38 595403 7.08 7.08 6.70 6.74 0.14 -2.03% 6.73 9 6.89 2 0.00
2018-09-11 3593 85016 42 575666 6.74 6.88 6.72 6.78 0.04 0.59% 6.78 7 6.88 5 0.00
2018-09-12 3593 74000 32 491700 6.61 6.76 6.61 6.70 0.08 -1.18% 6.70 12 6.77 1 0.00
2018-09-13 3593 38061 34 254173 6.66 6.74 6.65 6.73 0.03 0.45% 6.64 17 6.73 4 0.00
2018-09-14 3593 58009 30 387554 6.70 6.73 6.65 6.73 0.00 0% 6.66 4 6.78 1 0.00
2018-09-17 3593 120000 21 803900 6.65 6.71 6.65 6.71 0.02 -0.3% 6.70 1 6.79 3 0.00
2018-09-18 3593 59013 41 392211 6.65 6.68 6.61 6.68 0.03 -0.45% 6.61 3 6.71 3 0.00
2018-09-19 3593 44012 47 294614 6.68 6.79 6.65 6.68 0.00 0% 6.66 7 6.76 5 0.00
2018-09-20 3593 35001 15 233177 6.68 6.68 6.65 6.66 0.02 -0.3% 6.66 11 6.70 2 0.00
2018-09-21 3593 62007 33 411159 6.65 6.66 6.60 6.63 0.03 -0.45% 6.56 5 6.67 2 0.00
2018-09-25 3593 101607 35 671703 6.63 6.63 6.60 6.60 0.03 -0.45% 6.58 9 6.61 4 0.00
2018-09-26 3593 127000 51 827160 6.50 6.61 6.50 6.51 0.09 -1.36% 6.46 3 6.51 7 0.00
2018-09-27 3593 116247 72 751936 6.51 6.51 6.40 6.40 0.11 -1.69% 6.35 8 6.40 7 0.00
2018-09-28 3593 141512 87 925129 7.03 7.03 6.40 6.45 0.05 0.78% 6.45 2 6.50 6 0.00
2018-10-01 3593 99357 51 637294 6.45 6.45 6.36 6.40 0.05 -0.78% 6.36 14 6.45 4 0.00
2018-10-02 3593 68043 48 422501 6.01 6.36 6.01 6.35 0.05 -0.78% 6.25 1 6.36 3 0.00
2018-10-03 3593 205078 53 1285748 6.20 6.32 6.16 6.32 0.03 -0.47% 6.30 50 6.32 3 0.00
2018-10-04 3593 166449 57 1062085 6.30 6.44 6.25 6.30 0.02 -0.32% 6.30 21 6.44 4 0.00
2018-10-05 3593 112067 48 709783 6.30 6.45 6.27 6.45 0.15 2.38% 6.35 12 6.46 2 0.00
2018-10-08 3593 118241 47 756395 6.32 6.50 6.32 6.50 0.05 0.78% 6.50 6 6.60 18 0.00
2018-10-09 3593 119010 36 771560 6.50 6.50 6.37 6.50 0.00 0% 6.39 3 6.50 1 0.00
2018-10-11 3593 325525 114 2072739 6.40 6.50 6.25 6.30 0.20 -3.08% 6.30 2 6.40 9 0.00
2018-10-12 3593 98101 61 618365 6.01 6.49 6.01 6.38 0.08 1.27% 6.38 5 6.49 3 0.00
2018-10-15 3593 82016 44 511612 6.36 6.50 6.12 6.50 0.12 1.88% 6.18 1 6.50 4 0.00
2018-10-16 3593 260027 52 1673959 6.20 6.57 6.20 6.50 0.00 0% 6.50 1 6.55 10 0.00
2018-10-17 3593 136043 68 881696 6.40 6.59 6.40 6.58 0.08 1.23% 6.58 2 6.59 4 0.00
2018-10-29 3593 125595 66 1375894 11.70 11.70 10.60 10.60 0.00 61.09% 0.00 0 10.60 85 0.00
2018-10-30 3593 122830 106 1278912 9.80 11.30 9.80 10.80 0.20 1.89% 10.80 23 10.90 22 0.00
2018-10-31 3593 153630 94 1673952 11.00 11.00 10.50 10.95 0.15 1.39% 10.95 3 11.00 21 0.00
2018-11-01 3593 33263 50 366293 11.00 11.10 10.85 11.00 0.05 0.46% 11.00 43 11.10 15 0.00
2018-11-02 3593 133563 75 1472243 11.35 11.35 10.85 11.00 0.00 0% 11.00 2 11.10 1 0.00
2018-11-05 3593 41312 46 429770 11.00 11.00 10.10 10.50 0.50 -4.55% 10.50 58 10.60 1 0.00
2018-11-06 3593 116103 61 1272615 10.50 11.05 10.50 11.00 0.50 4.76% 11.00 8 11.05 9 0.00
2018-11-07 3593 98927 59 1114834 11.00 11.40 11.00 11.40 0.40 3.64% 11.30 2 11.50 20 0.00
2018-11-08 3593 7294 27 79840 11.30 11.30 10.80 10.80 0.60 -5.26% 10.90 4 11.10 1 0.00
2018-11-09 3593 16746 24 175305 10.80 10.80 10.40 10.45 0.35 -3.24% 10.45 1 10.65 1 0.00
2018-11-12 3593 11972 19 128945 10.45 10.95 10.45 10.80 0.35 3.35% 10.70 1 10.80 4 0.00
2018-11-13 3593 42425 29 458731 10.75 10.90 10.75 10.80 0.00 0% 10.80 2 10.85 2 0.00
2018-11-14 3593 20890 22 227141 10.80 11.10 10.80 10.95 0.15 1.39% 10.80 13 10.95 1 0.00
2018-11-16 3593 17795 24 191027 11.00 11.00 10.50 10.90 0.05 -0.46% 10.80 5 10.90 1 0.00
2018-11-19 3593 13631 11 147510 11.00 11.00 10.70 10.70 0.20 -1.83% 10.75 2 10.95 1 0.00
2018-11-20 3593 14154 22 154115 10.95 10.95 10.80 10.95 0.25 2.34% 10.80 21 10.90 1 0.00
2018-11-21 3593 23395 24 248802 10.15 10.90 10.15 10.90 0.05 -0.46% 10.90 2 10.95 3 0.00
2018-11-22 3593 54473 20 588609 10.90 10.90 10.70 10.70 0.20 -1.83% 10.70 2 10.95 5 0.00
2018-11-23 3593 45927 29 493514 10.50 10.90 10.30 10.80 0.10 0.93% 10.80 2 10.85 5 0.00
2018-11-26 3593 18132 41 197545 10.90 10.95 10.75 10.75 0.05 -0.46% 10.55 1 10.75 1 0.00
2018-11-27 3593 25140 22 266707 10.50 10.90 10.35 10.90 0.15 1.4% 10.40 10 10.90 35 0.00
2018-11-28 3593 32973 38 358548 10.50 11.00 10.40 11.00 0.10 0.92% 10.80 4 11.00 9 0.00
2018-11-29 3593 11336 16 123276 10.80 11.00 10.60 10.85 0.15 -1.36% 10.60 6 10.80 1 0.00
2018-11-30 3593 71025 35 761867 10.55 10.90 10.40 10.90 0.05 0.46% 10.60 5 10.95 5 0.00
2018-12-03 3593 36639 39 396288 11.00 11.00 10.60 10.75 0.15 -1.38% 10.75 8 10.90 1 0.00
2018-12-04 3593 6277 14 67158 10.70 10.70 10.70 10.70 0.05 -0.47% 10.70 31 10.90 1 0.00
2018-12-05 3593 1241 12 13048 10.50 10.50 10.50 10.50 0.20 -1.87% 10.55 5 10.60 10 0.00
2018-12-06 3593 76673 34 801213 10.40 10.50 10.30 10.45 0.05 -0.48% 10.45 2 10.55 1 0.00
2018-12-07 3593 16586 18 172533 10.45 10.45 10.40 10.40 0.05 -0.48% 10.35 1 10.40 3 0.00
2018-12-10 3593 45183 96 466240 10.40 10.40 10.00 10.15 0.25 -2.4% 10.15 1 10.35 2 0.00
2018-12-11 3593 62381 34 635099 10.15 10.35 10.15 10.25 0.10 0.99% 10.10 8 10.30 6 0.00
2018-12-12 3593 3068 12 31898 10.45 10.45 10.30 10.30 0.05 0.49% 10.30 2 10.45 1 0.00
2018-12-13 3593 20559 30 209990 10.30 10.30 10.05 10.05 0.25 -2.43% 10.05 2 10.20 27 0.00
2018-12-14 3593 11387 15 113750 9.95 10.10 9.92 10.10 0.05 0.5% 9.95 1 10.10 1 0.00
2018-12-17 3593 70559 35 681252 9.80 9.84 9.57 9.65 0.45 -4.46% 9.67 3 9.73 1 0.00
2018-12-18 3593 120958 76 1105513 9.64 9.65 8.71 9.40 0.25 -2.59% 9.38 4 9.40 15 0.00
2018-12-19 3593 34559 36 316601 9.17 9.18 9.15 9.15 0.25 -2.66% 9.17 1 9.30 10 0.00
2018-12-20 3593 121426 76 1063794 9.02 9.25 8.60 8.75 0.40 -4.37% 8.60 4 8.78 12 0.00
2018-12-21 3593 80196 81 657533 8.50 8.50 8.00 8.28 0.47 -5.37% 8.28 5 8.37 1 0.00
2018-12-22 3593 11952 51 98814 8.26 8.40 8.20 8.40 0.12 1.45% 8.20 2 8.40 2 0.00
2018-12-24 3593 20016 32 165178 8.40 8.40 8.10 8.28 0.12 -1.43% 8.21 2 8.37 1 0.00
2018-12-25 3593 37118 29 305244 8.23 8.23 8.20 8.20 0.08 -0.97% 8.14 1 8.20 2 0.00
2018-12-26 3593 11155 35 89845 8.06 8.15 8.04 8.15 0.05 -0.61% 8.04 1 8.15 2 0.00
2018-12-27 3593 19448 34 160507 8.29 8.32 8.02 8.31 0.16 1.96% 8.09 1 8.20 2 0.00
2018-12-28 3593 11032 16 90300 8.31 8.31 8.15 8.27 0.04 -0.48% 8.13 2 8.20 3 0.00