迅杰(6243)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　19.05
0
0%		18.90
-0.15
-0.79%		19.40
0.5
2.65%		19.20
-0.2
-1.03%		 　18.80
-0.4
-2.08%		18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		18.35
-0.25
-1.34%		18.40
0.05
0.27%		 　18.30
-0.1
-0.54%		18.10
-0.2
-1.09%		18.45
0.35
1.93%		18.40
-0.05
-0.27%		19.10
0.7
3.8%		 　19.40
0.3
1.57%		18.80
-0.6
-3.09%		18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		18.40
-0.2
-1.08%		 　18.80
0.4
2.17%		18.30
-0.5
-2.66%		18.25
-0.05
-0.27%		18.7
2 月18.35
0.1
0.55%		18.25
-0.1
-0.54%		 　17.80
-0.45
-2.47%		16.10
-1.7
-9.55%		16.30
0.2
1.24%		16.00
-0.3
-1.84%		15.10
-0.9
-5.63%		 　15.00
-0.1
-0.66%		 　　　　　　　15.65
0.65
4.33%		16.40
0.75
4.79%		16.30
-0.1
-0.61%		 　17.30
1
6.13%		16.90
-0.4
-2.31%		 16.61
3 月16.90
0
0%		17.00
0.1
0.59%		 　16.75
-0.25
-1.47%		16.65
-0.1
-0.6%		16.35
-0.3
-1.8%		16.50
0.15
0.92%		16.55
0.05
0.3%		 　16.45
-0.1
-0.6%		16.45
0
0%		16.20
-0.25
-1.52%		16.50
0.3
1.85%		 　　　16.30
-0.2
-1.21%		16.15
-0.15
-0.92%		16.05
-0.1
-0.62%		15.60
-0.45
-2.8%		 　15.45
-0.15
-0.96%		15.70
0.25
1.62%		15.65
-0.05
-0.32%		15.30
-0.35
-2.24%		15.05
-0.25
-1.63%		15.10
0.05
0.33%		16.14
4 月 15.05
-0.05
-0.33%		14.75
-0.3
-1.99%		 　　　　14.40
-0.35
-2.37%		14.10
-0.3
-2.08%		14.45
0.35
2.48%		14.50
0.05
0.35%		14.65
0.15
1.03%		 　14.30
-0.35
-2.39%		13.70
-0.6
-4.2%		14.20
0.5
3.65%		14.30
0.1
0.7%		14.00
-0.3
-2.1%		 　13.90
-0.1
-0.71%		13.55
-0.35
-2.52%		13.45
-0.1
-0.74%		13.25
-0.2
-1.49%		13.15
-0.1
-0.75%		 　13.30
0.15
1.14%		 14.06
5 月　13.40
0.1
0.75%		13.20
-0.2
-1.49%		13.45
0.25
1.89%		 　13.45
0
0%		13.70
0.25
1.86%		13.35
-0.35
-2.55%		13.50
0.15
1.12%		13.25
-0.25
-1.85%		 　13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.10
-0.1
-0.76%		13.00
-0.1
-0.76%		13.20
0.2
1.54%		 　13.40
0.2
1.52%		13.60
0.2
1.49%		14.95
1.35
9.93%		15.95
1
6.69%		15.30
-0.65
-4.08%		 　14.90
-0.4
-2.61%		14.70
-0.2
-1.34%		14.70
0
0%		14.60
-0.1
-0.68%		13.84
6 月15.10
0.5
3.42%		 　15.05
-0.05
-0.33%		14.75
-0.3
-1.99%		15.00
0.25
1.69%		 14.95
-0.05
-0.33%		 　15.15
0.2
1.34%		15.00
-0.15
-0.99%		16.50
1.5
10%		17.20
0.7
4.24%		16.20
-1
-5.81%		 　　15.70
-0.5
-3.09%		15.35
-0.35
-2.23%		15.40
0.05
0.33%		15.20
-0.2
-1.3%		 　15.10
-0.1
-0.66%		15.80
0.7
4.64%		15.40
-0.4
-2.53%		15.40
0
0%		15.50
0.1
0.65%		 15.39
7 月　15.20
-0.3
-1.94%		14.95
-0.25
-1.64%		14.70
-0.25
-1.67%		14.35
-0.35
-2.38%		14.65
0.3
2.09%		 　14.30
-0.35
-2.39%		14.20
-0.1
-0.7%		13.90
-0.3
-2.11%		14.35
0.45
3.24%		14.35
0
0%		 　14.50
0.15
1.05%		14.55
0.05
0.34%		14.20
-0.35
-2.41%		14.20
0
0%		14.40
0.2
1.41%		 　14.05
-0.35
-2.43%		14.20
0.15
1.07%		14.20
0
0%		14.15
-0.05
-0.35%		14.35
0.2
1.41%		 　14.10
-0.25
-1.74%		14.00
-0.1
-0.71%		14.34
8 月14.05
0.05
0.36%		13.90
-0.15
-1.07%		14.10
0.2
1.44%		 　14.00
-0.1
-0.71%		14.05
0.05
0.36%		14.05
0
0%		14.15
0.1
0.71%		14.45
0.3
2.12%		 　13.75
-0.7
-4.84%		13.80
0.05
0.36%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.60
-0.15
-1.09%		 　13.45
-0.15
-1.1%		13.65
0.2
1.49%		13.50
-0.15
-1.1%		13.90
0.4
2.96%		13.85
-0.05
-0.36%		 　13.70
-0.15
-1.08%		13.60
-0.1
-0.73%		13.60
0
0%		13.40
-0.2
-1.47%		13.40
0
0%		13.79
9 月 　13.40
0
0%		13.50
0.1
0.75%		13.30
-0.2
-1.48%		13.50
0.2
1.5%		13.50
0
0%		 　13.15
-0.35
-2.59%		13.30
0.15
1.14%		13.10
-0.2
-1.5%		13.10
0
0%		13.30
0.2
1.53%		 　13.00
-0.3
-2.26%		13.10
0.1
0.77%		13.35
0.25
1.91%		13.25
-0.1
-0.75%		13.40
0.15
1.13%		 　　13.25
-0.15
-1.12%		13.25
0
0%		13.25
0
0%		13.15
-0.1
-0.75%		 13.24
10 月13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		13.00
0
0%		12.90
-0.1
-0.77%		12.55
-0.35
-2.71%		 　12.15
-0.4
-3.19%		12.05
-0.1
-0.82%		 10.85
-1.2
-9.96%		10.45
-0.4
-3.69%		 　10.25
-0.2
-1.91%		10.50
0.25
2.44%		10.60
0.1
0.95%		10.50
-0.1
-0.94%		10.65
0.15
1.43%		 　10.65
0
0%		10.50
-0.15
-1.41%		10.35
-0.15
-1.43%		9.90
-0.45
-4.35%		9.95
0.05
0.51%		 　9.80
-0.15
-1.51%		9.90
0.1
1.02%		10.00
0.1
1.01%		11.01
11 月10.05
0.05
0.5%		10.30
0.25
2.49%		 　10.10
-0.2
-1.94%		10.20
0.1
0.99%		10.25
0.05
0.49%		10.55
0.3
2.93%		10.40
-0.15
-1.42%		 　10.40
0
0%		10.25
-0.15
-1.44%		10.25
0
0%		 11.10
0.85
8.29%		 　10.95
-0.15
-1.35%		10.60
-0.35
-3.2%		10.70
0.1
0.94%		10.75
0.05
0.47%		10.55
-0.2
-1.86%		 　10.55
0
0%		10.60
0.05
0.47%		10.95
0.35
3.3%		11.00
0.05
0.46%		10.90
-0.1
-0.91%		 10.58
12 月　　11.10
0.2
1.83%		10.90
-0.2
-1.8%		11.15
0.25
2.29%		10.80
-0.35
-3.14%		10.85
0.05
0.46%		 　10.75
-0.1
-0.92%		10.75
0
0%		10.90
0.15
1.4%		10.95
0.05
0.46%		10.85
-0.1
-0.91%		 　10.70
-0.15
-1.38%		10.70
0
0%		10.65
-0.05
-0.47%		10.40
-0.25
-2.35%		10.20
-0.2
-1.92%		10.10
-0.1
-0.98%		 10.10
0
0%		10.00
-0.1
-0.99%		9.93
-0.07
-0.7%		9.98
0.05
0.5%		10.10
0.12
1.2%		　　　10.56

說明:最高漲幅:10%最低跌幅:-9.96% 最高價:19.40最低價:9.80平均價:13.97,灰色底表示週末,漲99天(27.02)元,跌171天(-41.72)元,平盤35天
10%=2,8%=2,7%=1,6%=2,5%=2,4%=5,3%=6,2%=24,1%=38,0%=52,-0%=2,-1%=2,-2%=3,-3%=4,-4%=16,-5%=17,-6%=47,-7%=80,

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 6243 316921 226 5925154 18.40 19.05 18.10 19.05 0.65 0% 19.05 3 19.15 1 0.00
2018-01-03 6243 239467 169 4541375 19.05 19.20 18.85 18.90 0.15 -0.79% 18.90 9 18.95 5 0.00
2018-01-04 6243 608777 356 11713551 18.90 19.70 18.70 19.40 0.50 2.65% 19.40 24 19.50 20 0.00
2018-01-05 6243 324379 186 6240963 19.60 19.60 19.05 19.20 0.20 -1.03% 19.20 10 19.25 4 0.00
2018-01-08 6243 299431 178 5638404 19.30 19.30 18.70 18.80 0.40 -2.08% 18.75 7 18.80 18 0.00
2018-01-09 6243 228504 132 4279745 19.15 19.15 18.50 18.70 0.10 -0.53% 18.70 5 18.80 9 0.00
2018-01-10 6243 143001 104 2659218 18.50 18.95 18.50 18.60 0.10 -0.53% 18.60 15 18.65 3 0.00
2018-01-11 6243 184088 121 3368499 18.30 18.40 18.20 18.35 0.25 -1.34% 18.35 1 18.45 2 0.00
2018-01-12 6243 303694 199 5538796 18.35 18.55 18.05 18.40 0.05 0.27% 18.30 4 18.45 4 0.00
2018-01-15 6243 214344 133 3935758 18.60 18.60 18.25 18.30 0.10 -0.54% 18.25 10 18.30 1 0.00
2018-01-16 6243 452502 248 8203786 18.50 18.50 18.00 18.10 0.20 -1.09% 18.10 20 18.30 30 0.00
2018-01-17 6243 272175 163 4988376 18.20 18.50 18.15 18.45 0.35 1.93% 18.45 1 18.50 44 0.00
2018-01-18 6243 269557 185 4982891 18.55 18.60 18.30 18.40 0.05 -0.27% 18.40 2 18.50 1 0.00
2018-01-19 6243 892506 522 16944882 18.55 19.20 18.55 19.10 0.70 3.8% 19.10 2 19.15 25 0.00
2018-01-22 6243 965678 546 18699214 19.10 19.60 19.05 19.40 0.30 1.57% 19.40 7 19.45 10 0.00
2018-01-23 6243 445658 280 8482231 19.50 19.60 18.80 18.80 0.60 -3.09% 18.80 24 18.95 2 0.00
2018-01-24 6243 233027 183 4360886 18.80 18.90 18.55 18.70 0.10 -0.53% 18.70 11 18.80 1 0.00
2018-01-25 6243 230112 159 4299416 18.50 19.00 18.50 18.60 0.10 -0.53% 18.60 17 18.70 3 0.00
2018-01-26 6243 274865 154 5074677 18.70 18.85 18.30 18.40 0.20 -1.08% 18.40 20 18.45 5 0.00
2018-01-29 6243 279485 200 5177163 18.25 18.80 18.20 18.80 0.40 2.17% 18.80 15 18.85 4 0.00
2018-01-30 6243 224617 150 4156957 18.70 18.80 18.25 18.30 0.50 -2.66% 18.30 24 18.40 5 0.00
2018-01-31 6243 181345 120 3314393 18.10 18.45 18.10 18.25 0.05 -0.27% 18.25 2 18.30 4 0.00
2018-02-01 6243 160528 93 2939356 18.50 18.50 18.10 18.35 0.10 0.55% 18.30 2 18.35 11 0.00
2018-02-02 6243 165585 108 3012284 18.35 18.35 18.10 18.25 0.10 -0.54% 18.20 3 18.25 2 0.00
2018-02-05 6243 314034 169 5547946 18.00 18.00 17.50 17.80 0.45 -2.47% 17.80 6 17.85 7 0.00
2018-02-06 6243 985844 423 16296492 17.50 17.50 16.05 16.10 1.70 -9.55% 16.10 34 16.25 1 0.00
2018-02-07 6243 318907 173 5249240 16.20 16.70 16.20 16.30 0.20 1.24% 16.30 6 16.50 5 0.00
2018-02-08 6243 197470 116 3161938 16.20 16.45 15.85 16.00 0.30 -1.84% 15.85 41 16.00 43 0.00
2018-02-09 6243 339071 202 5072377 15.35 15.35 14.40 15.10 0.90 -5.63% 15.00 16 15.15 13 0.00
2018-02-12 6243 344904 158 5196505 15.10 15.60 15.00 15.00 0.10 -0.66% 15.00 1 15.15 4 0.00
2018-02-21 6243 187791 127 2936131 15.95 15.95 15.10 15.65 0.65 4.33% 15.60 3 15.70 10 0.00
2018-02-22 6243 271275 154 4359880 15.65 16.50 15.50 16.40 0.75 4.79% 16.30 4 16.40 6 0.00
2018-02-23 6243 203471 133 3343272 16.40 16.75 16.15 16.30 0.10 -0.61% 16.30 2 16.40 17 0.00
2018-02-26 6243 542767 370 9356483 17.00 17.50 16.70 17.30 1.00 6.13% 17.30 40 17.35 18 0.00
2018-02-27 6243 347314 239 5969641 17.45 17.70 16.85 16.90 0.40 -2.31% 16.85 12 16.90 18 0.00
2018-03-01 6243 178963 112 3027173 16.70 17.20 16.55 16.90 0.00 0% 16.90 17 17.00 2 0.00
2018-03-02 6243 103728 86 1756532 17.10 17.10 16.80 17.00 0.10 0.59% 17.00 1 17.05 2 0.00
2018-03-05 6243 195041 171 3318457 17.00 17.40 16.60 16.75 0.25 -1.47% 16.75 10 16.90 6 0.00
2018-03-06 6243 226173 130 3784813 17.00 17.15 16.40 16.65 0.10 -0.6% 16.65 6 16.85 6 0.00
2018-03-07 6243 177577 130 2928478 16.65 16.90 16.35 16.35 0.30 -1.8% 16.35 25 16.50 10 0.00
2018-03-08 6243 132433 104 2185295 16.35 16.80 16.35 16.50 0.15 0.92% 16.50 18 16.60 6 0.00
2018-03-09 6243 147274 106 2432141 16.60 16.70 16.20 16.55 0.05 0.3% 16.40 1 16.60 7 0.00
2018-03-12 6243 134812 107 2225099 16.35 16.70 16.35 16.45 0.10 -0.6% 16.45 1 16.50 2 0.00
2018-03-13 6243 273634 191 4467137 16.70 16.70 16.15 16.45 0.00 0% 16.45 5 16.50 16 0.00
2018-03-14 6243 238688 179 3853155 16.45 16.45 16.05 16.20 0.25 -1.52% 16.20 5 16.25 1 0.00
2018-03-15 6243 206699 141 3374558 16.20 16.50 16.15 16.50 0.30 1.85% 16.30 8 16.50 7 0.00
2018-03-20 6243 98030 82 1593980 16.40 16.40 16.10 16.30 0.20 -1.21% 16.25 7 16.30 1 0.00
2018-03-21 6243 267316 157 4319231 16.25 16.30 16.10 16.15 0.15 -0.92% 16.15 3 16.30 7 0.00
2018-03-22 6243 229676 162 3727132 16.65 16.65 16.05 16.05 0.10 -0.62% 16.05 33 16.20 3 0.00
2018-03-23 6243 189219 143 2944884 16.00 16.00 15.20 15.60 0.45 -2.8% 15.50 5 15.60 5 0.00
2018-03-26 6243 126517 142 1954656 15.20 15.60 15.20 15.45 0.15 -0.96% 15.45 5 15.50 8 0.00
2018-03-27 6243 191339 199 2978493 15.45 15.70 15.45 15.70 0.25 1.62% 15.60 1 15.70 26 0.00
2018-03-28 6243 86318 315 1342533 15.40 15.90 15.20 15.65 0.05 -0.32% 15.55 2 15.65 1 0.00
2018-03-29 6243 219160 261 3340408 15.65 15.65 15.05 15.30 0.35 -2.24% 15.20 6 15.30 14 0.00
2018-03-30 6243 157325 179 2384721 15.35 15.40 15.05 15.05 0.25 -1.63% 15.10 3 15.15 1 0.00
2018-03-31 6243 125351 132 1890768 15.15 15.20 15.00 15.10 0.05 0.33% 15.05 12 15.10 10 0.00
2018-04-02 6243 127163 191 1922049 15.10 15.20 15.05 15.05 0.05 -0.33% 15.05 5 15.10 8 0.00
2018-04-03 6243 212019 128 3136654 15.00 15.00 14.70 14.75 0.30 -1.99% 14.70 73 14.90 4 0.00
2018-04-09 6243 324262 321 4687129 14.75 14.90 14.10 14.40 0.35 -2.37% 14.40 9 14.50 1 0.00
2018-04-10 6243 210701 279 2992864 14.40 14.40 14.10 14.10 0.30 -2.08% 14.10 5 14.15 2 0.00
2018-04-11 6243 226603 215 3256401 14.10 14.60 14.10 14.45 0.35 2.48% 14.45 1 14.50 20 0.00
2018-04-12 6243 174730 113 2538653 14.55 14.70 14.40 14.50 0.05 0.35% 14.45 17 14.50 9 0.00
2018-04-13 6243 210511 108 3082006 14.70 14.70 14.30 14.65 0.15 1.03% 14.65 4 14.70 11 0.00
2018-04-16 6243 129206 77 1856644 14.60 14.60 14.25 14.30 0.35 -2.39% 14.25 5 14.30 8 0.00
2018-04-17 6243 221306 161 3095301 14.10 14.10 13.70 13.70 0.60 -4.2% 13.70 15 13.95 2 0.00
2018-04-18 6243 167030 91 2352622 14.30 14.35 13.80 14.20 0.50 3.65% 14.15 1 14.20 10 0.00
2018-04-19 6243 150064 91 2165608 14.20 14.70 14.15 14.30 0.10 0.7% 14.30 3 14.35 2 0.00
2018-04-20 6243 130101 70 1838814 14.30 14.30 14.00 14.00 0.30 -2.1% 14.00 4 14.20 2 0.00
2018-04-23 6243 79727 47 1106252 14.00 14.00 13.80 13.90 0.10 -0.71% 13.90 16 13.95 5 0.00
2018-04-24 6243 149130 88 2038253 13.90 13.90 13.55 13.55 0.35 -2.52% 13.55 14 13.70 2 0.00
2018-04-25 6243 131300 80 1747720 13.20 13.55 13.05 13.45 0.10 -0.74% 13.45 34 13.55 10 0.00
2018-04-26 6243 100003 55 1331489 13.45 13.45 13.25 13.25 0.20 -1.49% 13.25 1 13.40 3 0.00
2018-04-27 6243 138115 67 1814906 13.50 13.50 13.05 13.15 0.10 -0.75% 13.20 5 13.25 15 0.00
2018-04-30 6243 99626 65 1330235 13.50 13.50 13.20 13.30 0.15 1.14% 13.30 7 13.40 2 0.00
2018-05-02 6243 39057 32 522756 13.25 13.50 13.25 13.40 0.10 0.75% 13.30 16 13.40 6 0.00
2018-05-03 6243 55667 45 735419 13.20 13.30 13.15 13.20 0.20 -1.49% 13.20 8 13.25 10 0.00
2018-05-04 6243 108158 54 1450873 13.20 13.50 13.20 13.45 0.25 1.89% 13.45 16 13.50 7 0.00
2018-05-07 6243 63001 39 850913 13.45 13.60 13.45 13.45 0.00 0% 13.50 8 13.55 1 0.00
2018-05-08 6243 85574 51 1160905 13.70 13.70 13.50 13.70 0.25 1.86% 13.50 1 13.75 4 0.00
2018-05-09 6243 110124 72 1492498 13.70 13.80 13.35 13.35 0.35 -2.55% 13.35 3 13.40 6 0.00
2018-05-10 6243 81001 48 1087663 13.35 13.60 13.30 13.50 0.15 1.12% 13.40 1 13.50 12 0.00
2018-05-11 6243 151857 106 2019572 13.60 13.60 13.20 13.25 0.25 -1.85% 13.25 11 13.30 4 0.00
2018-05-14 6243 183500 86 2405123 13.15 13.20 13.05 13.15 0.10 -0.75% 13.15 3 13.20 17 0.00
2018-05-15 6243 185053 104 2430743 13.10 13.25 13.05 13.20 0.05 0.38% 13.15 2 13.20 4 0.00
2018-05-16 6243 95002 55 1247276 13.15 13.25 13.10 13.10 0.10 -0.76% 13.10 2 13.15 10 0.00
2018-05-17 6243 149932 70 1951919 13.10 13.10 13.00 13.00 0.10 -0.76% 13.00 162 13.10 13 0.00
2018-05-18 6243 81005 56 1059615 13.00 13.20 13.00 13.20 0.20 1.54% 13.05 9 13.20 15 0.00
2018-05-21 6243 166469 93 2211586 13.20 13.40 13.20 13.40 0.20 1.52% 13.35 6 13.40 2 0.00
2018-05-22 6243 197343 116 2656130 13.45 13.60 13.30 13.60 0.20 1.49% 13.55 1 13.60 7 0.00
2018-05-23 6243 798461 353 11728339 13.90 14.95 13.80 14.95 1.35 9.93% 14.95 825 0.00 0 0.00
2018-05-24 6243 1854485 842 29149158 15.10 16.35 14.95 15.95 1.00 6.69% 15.90 7 15.95 10 0.00
2018-05-25 6243 438289 258 6776242 15.90 15.90 15.30 15.30 0.65 -4.08% 15.25 14 15.30 1 0.00
2018-05-28 6243 369725 224 5510377 15.30 15.30 14.70 14.90 0.40 -2.61% 14.85 7 14.90 2 0.00
2018-05-29 6243 221267 148 3261696 14.95 14.95 14.55 14.70 0.20 -1.34% 14.70 18 14.90 1 0.00
2018-05-30 6243 334544 177 4830790 15.00 15.05 14.00 14.70 0.00 0% 14.70 1 14.75 1 0.00
2018-05-31 6243 154328 105 2236569 14.80 14.80 14.30 14.60 0.10 -0.68% 14.60 10 14.65 4 0.00
2018-06-01 6243 262688 164 3943488 15.10 15.20 14.65 15.10 0.50 3.42% 15.10 31 15.15 7 0.00
2018-06-04 6243 229224 131 3478470 15.15 15.45 15.05 15.05 0.05 -0.33% 15.05 1 15.10 3 0.00
2018-06-05 6243 136500 81 2020999 14.60 15.00 14.60 14.75 0.30 -1.99% 14.75 5 14.85 1 0.00
2018-06-06 6243 212088 140 3180770 15.00 15.05 14.90 15.00 0.25 1.69% 14.95 3 15.00 8 0.00
2018-06-08 6243 179227 98 2695829 15.20 15.20 14.85 14.95 0.15 -0.33% 14.95 4 15.10 4 0.00
2018-06-11 6243 231200 115 3495639 15.45 15.45 15.00 15.15 0.20 1.34% 15.10 7 15.20 45 0.00
2018-06-12 6243 138609 88 2087485 15.20 15.25 14.95 15.00 0.15 -0.99% 15.00 10 15.10 6 0.00
2018-06-13 6243 1556571 683 25098119 15.00 16.50 14.90 16.50 1.50 10% 16.50 206 0.00 0 0.00
2018-06-14 6243 2506501 1267 43047714 16.40 18.00 16.30 17.20 0.70 4.24% 17.20 1 17.30 2 0.00
2018-06-15 6243 837361 490 13736308 16.95 16.95 16.00 16.20 1.00 -5.81% 16.20 14 16.30 8 0.00
2018-06-19 6243 353023 223 5538356 16.20 16.20 15.45 15.70 0.50 -3.09% 15.65 1 15.70 10 0.00
2018-06-20 6243 312160 171 4797411 15.80 15.80 15.05 15.35 0.35 -2.23% 15.30 2 15.45 2 0.00
2018-06-21 6243 174219 113 2709441 15.85 15.85 15.40 15.40 0.05 0.33% 15.40 11 15.55 1 0.00
2018-06-22 6243 111251 80 1697389 15.10 15.40 15.10 15.20 0.20 -1.3% 15.20 20 15.30 5 0.00
2018-06-25 6243 94065 74 1425933 15.25 15.25 15.00 15.10 0.10 -0.66% 15.10 5 15.20 2 0.00
2018-06-26 6243 182517 117 2788065 15.00 15.80 15.00 15.80 0.70 4.64% 15.75 1 15.80 9 0.00
2018-06-27 6243 134458 94 2091228 16.00 16.00 15.35 15.40 0.40 -2.53% 15.35 15 15.40 3 0.00
2018-06-28 6243 164296 92 2543027 15.20 15.60 15.20 15.40 0.00 0% 15.35 8 15.40 3 0.00
2018-06-29 6243 91079 66 1406065 15.40 15.70 15.30 15.50 0.10 0.65% 15.45 3 15.50 1 0.00
2018-07-02 6243 100198 75 1531489 15.50 15.70 15.05 15.20 0.30 -1.94% 15.20 3 15.30 2 0.00
2018-07-03 6243 140239 76 2111510 15.25 15.30 14.95 14.95 0.25 -1.64% 14.90 9 14.95 2 0.00
2018-07-04 6243 163257 83 2405250 14.90 14.90 14.55 14.70 0.25 -1.67% 14.65 8 14.70 1 0.00
2018-07-05 6243 108634 76 1573851 14.70 14.70 14.25 14.35 0.35 -2.38% 14.35 2 14.40 3 0.00
2018-07-06 6243 220504 99 3122055 14.40 14.65 14.00 14.65 0.30 2.09% 14.45 1 14.65 2 0.00
2018-07-09 6243 63031 57 907639 14.65 14.65 14.30 14.30 0.35 -2.39% 14.30 5 14.45 5 0.00
2018-07-10 6243 63289 48 899274 14.25 14.30 14.15 14.20 0.10 -0.7% 14.20 4 14.25 2 0.00
2018-07-11 6243 198523 106 2785216 14.10 14.10 13.90 13.90 0.30 -2.11% 13.90 2 14.05 15 0.00
2018-07-12 6243 69245 47 982752 13.90 14.40 13.90 14.35 0.45 3.24% 14.30 23 14.40 24 0.00
2018-07-13 6243 136002 73 1935178 14.15 14.45 14.05 14.35 0.00 0% 14.30 5 14.35 11 0.00
2018-07-16 6243 114501 78 1654814 14.35 14.50 14.35 14.50 0.15 1.05% 14.50 6 14.55 9 0.00
2018-07-17 6243 47501 42 683913 14.50 14.55 14.30 14.55 0.05 0.34% 14.35 2 14.55 1 0.00
2018-07-18 6243 83151 61 1188827 14.40 14.50 14.20 14.20 0.35 -2.41% 14.20 13 14.35 2 0.00
2018-07-19 6243 45450 30 648589 14.20 14.40 14.20 14.20 0.00 0% 14.20 3 14.30 4 0.00
2018-07-20 6243 107928 62 1557566 14.20 14.65 14.20 14.40 0.20 1.41% 14.40 1 14.45 1 0.00
2018-07-23 6243 75353 53 1065442 14.20 14.20 14.05 14.05 0.35 -2.43% 14.05 18 14.15 1 0.00
2018-07-24 6243 105389 55 1485571 14.05 14.20 14.00 14.20 0.15 1.07% 14.10 8 14.20 3 0.00
2018-07-25 6243 62618 37 890825 14.25 14.35 14.15 14.20 0.00 0% 14.20 8 14.30 3 0.00
2018-07-26 6243 90403 48 1283881 14.15 14.30 14.15 14.15 0.05 -0.35% 14.10 11 14.15 10 0.00
2018-07-27 6243 109795 71 1562987 14.15 14.40 14.10 14.35 0.20 1.41% 14.35 1 14.40 4 0.00
2018-07-30 6243 88001 58 1236464 14.25 14.30 14.00 14.10 0.25 -1.74% 14.10 3 14.20 2 0.00
2018-07-31 6243 58377 46 819378 14.10 14.20 13.95 14.00 0.10 -0.71% 13.95 17 14.00 82 0.00
2018-08-01 6243 101722 59 1432919 14.05 14.15 14.00 14.05 0.05 0.36% 14.05 4 14.20 1 0.00
2018-08-02 6243 107409 59 1498526 14.00 14.05 13.90 13.90 0.15 -1.07% 13.90 4 14.00 22 0.00
2018-08-03 6243 75301 43 1056578 13.90 14.15 13.90 14.10 0.20 1.44% 14.10 5 14.15 7 0.00
2018-08-06 6243 48302 43 677846 14.10 14.10 13.95 14.00 0.10 -0.71% 14.00 10 14.15 2 0.00
2018-08-07 6243 43690 33 612090 13.90 14.10 13.90 14.05 0.05 0.36% 14.05 9 14.10 10 0.00
2018-08-08 6243 61131 43 863384 14.00 14.25 14.00 14.05 0.00 0% 14.05 27 14.10 3 0.00
2018-08-09 6243 61444 47 870958 14.00 14.25 14.00 14.15 0.10 0.71% 14.15 2 14.20 5 0.00
2018-08-10 6243 186392 122 2686692 14.20 14.60 14.20 14.45 0.30 2.12% 14.30 6 14.45 5 0.00
2018-08-13 6243 162239 120 2258423 14.45 14.45 13.60 13.75 0.70 -4.84% 13.75 4 13.80 16 0.00
2018-08-14 6243 149347 88 2062368 13.75 14.00 13.65 13.80 0.05 0.36% 13.75 2 13.80 5 0.00
2018-08-15 6243 122644 60 1688084 13.85 14.00 13.60 13.85 0.05 0.36% 13.85 3 13.90 1 0.00
2018-08-16 6243 63459 28 874111 13.70 13.90 13.70 13.75 0.10 -0.72% 13.75 3 13.85 1 0.00
2018-08-17 6243 114052 65 1552301 13.75 13.80 13.35 13.60 0.15 -1.09% 13.60 9 13.70 17 0.00
2018-08-20 6243 81397 51 1106088 13.50 13.90 13.45 13.45 0.15 -1.1% 13.45 8 13.70 10 0.00
2018-08-21 6243 57446 31 783477 13.85 13.85 13.50 13.65 0.20 1.49% 13.50 3 13.65 9 0.00
2018-08-22 6243 51001 35 689713 13.55 13.60 13.45 13.50 0.15 -1.1% 13.50 44 13.60 2 0.00
2018-08-23 6243 94087 71 1294609 13.50 13.90 13.50 13.90 0.40 2.96% 13.80 1 13.90 3 0.00
2018-08-24 6243 28000 21 384350 13.90 13.90 13.70 13.85 0.05 -0.36% 13.75 1 13.80 3 0.00
2018-08-27 6243 43003 24 589389 13.80 13.80 13.60 13.70 0.15 -1.08% 13.70 14 13.80 4 0.00
2018-08-28 6243 61200 39 828367 13.70 13.70 13.50 13.60 0.10 -0.73% 13.60 17 13.65 7 0.00
2018-08-29 6243 46304 32 631217 13.75 13.75 13.60 13.60 0.00 0% 13.60 8 13.70 2 0.00
2018-08-30 6243 251926 107 3364315 13.60 13.60 13.25 13.40 0.20 -1.47% 13.35 2 13.40 24 0.00
2018-08-31 6243 84255 53 1132703 13.40 13.50 13.35 13.40 0.00 0% 13.40 2 13.45 1 0.00
2018-09-03 6243 42003 32 560439 13.40 13.50 13.20 13.40 0.00 0% 13.25 2 13.40 2 0.00
2018-09-04 6243 105235 72 1400159 13.20 13.50 13.20 13.50 0.10 0.75% 13.50 4 13.55 1 0.00
2018-09-05 6243 43200 31 578057 13.30 13.45 13.30 13.30 0.20 -1.48% 13.30 61 13.35 3 0.00
2018-09-06 6243 74003 43 995790 13.30 13.60 13.30 13.50 0.20 1.5% 13.40 17 13.50 58 0.00
2018-09-07 6243 148018 107 2022689 13.50 13.95 13.40 13.50 0.00 0% 13.50 10 13.60 3 0.00
2018-09-10 6243 111174 72 1463028 13.50 13.50 13.05 13.15 0.35 -2.59% 13.05 8 13.20 3 0.00
2018-09-11 6243 75306 42 995749 13.25 13.30 13.15 13.30 0.15 1.14% 13.20 1 13.30 3 0.00
2018-09-12 6243 73034 53 965244 13.70 13.70 13.10 13.10 0.20 -1.5% 13.10 7 13.20 3 0.00
2018-09-13 6243 49470 44 654752 13.40 13.45 13.10 13.10 0.00 0% 13.10 19 13.25 3 0.00
2018-09-14 6243 87991 61 1162229 13.10 13.30 13.10 13.30 0.20 1.53% 13.20 2 13.30 3 0.00
2018-09-17 6243 89662 48 1171536 13.30 13.30 13.00 13.00 0.30 -2.26% 13.00 28 13.25 2 0.00
2018-09-18 6243 68816 50 897158 13.00 13.15 13.00 13.10 0.10 0.77% 13.10 1 13.15 1 0.00
2018-09-19 6243 117454 84 1551686 13.05 13.35 13.00 13.35 0.25 1.91% 13.20 5 13.35 5 0.00
2018-09-20 6243 35113 29 467541 13.15 13.35 13.15 13.25 0.10 -0.75% 13.20 4 13.30 2 0.00
2018-09-21 6243 123722 67 1647500 13.40 13.45 13.20 13.40 0.15 1.13% 13.25 3 13.45 21 0.00
2018-09-25 6243 42553 43 565100 13.40 13.40 13.25 13.25 0.15 -1.12% 13.25 6 13.35 1 0.00
2018-09-26 6243 52133 39 691205 13.30 13.40 13.15 13.25 0.00 0% 13.20 14 13.40 3 0.00
2018-09-27 6243 47284 36 626598 13.40 13.40 13.15 13.25 0.00 0% 13.15 2 13.25 6 0.00
2018-09-28 6243 43000 28 566300 13.25 13.25 13.10 13.15 0.10 -0.75% 13.15 1 13.25 12 0.00
2018-10-01 6243 54200 43 709750 13.10 13.20 13.00 13.10 0.05 -0.38% 13.05 1 13.10 23 0.00
2018-10-02 6243 72049 43 938734 13.15 13.15 13.00 13.00 0.10 -0.76% 13.00 14 13.05 1 0.00
2018-10-03 6243 44378 45 575370 13.05 13.05 12.85 13.00 0.00 0% 12.95 1 13.05 15 0.00
2018-10-04 6243 21100 19 272133 13.05 13.05 12.85 12.90 0.10 -0.77% 12.90 5 13.00 8 0.00
2018-10-05 6243 80725 65 1020689 12.85 12.90 12.55 12.55 0.35 -2.71% 12.60 1 12.70 1 0.00
2018-10-08 6243 116006 63 1430422 12.55 12.55 12.15 12.15 0.40 -3.19% 12.15 8 12.30 18 0.00
2018-10-09 6243 103034 55 1244009 12.15 12.15 12.00 12.05 0.10 -0.82% 12.05 1 12.10 9 0.00
2018-10-11 6243 239207 135 2614099 11.80 11.80 10.85 10.85 1.20 -9.96% 10.85 15 10.90 1 0.00
2018-10-12 6243 195336 103 1995895 9.82 10.80 9.82 10.45 0.40 -3.69% 10.40 4 10.45 6 0.00
2018-10-15 6243 116257 76 1202756 10.45 10.70 10.00 10.25 0.20 -1.91% 10.25 3 10.30 1 0.00
2018-10-16 6243 53391 45 560342 10.30 10.60 10.30 10.50 0.25 2.44% 10.45 20 10.50 3 0.00
2018-10-17 6243 44100 43 468657 10.50 10.75 10.50 10.60 0.10 0.95% 10.55 8 10.60 1 0.00
2018-10-18 6243 28054 24 296110 10.60 10.65 10.45 10.50 0.10 -0.94% 10.50 2 10.60 4 0.00
2018-10-19 6243 48193 43 512510 10.20 11.00 10.20 10.65 0.15 1.43% 10.65 6 10.70 4 0.00
2018-10-22 6243 22002 14 233920 10.65 10.65 10.50 10.65 0.00 0% 10.65 2 10.70 24 0.00
2018-10-23 6243 46243 32 490274 10.70 10.70 10.50 10.50 0.15 -1.41% 10.45 7 10.55 6 0.00
2018-10-24 6243 31011 30 322911 10.30 10.50 10.30 10.35 0.15 -1.43% 10.35 1 10.45 1 0.00
2018-10-25 6243 106007 67 1059883 10.00 10.25 9.88 9.90 0.45 -4.35% 9.88 6 9.95 1 0.00
2018-10-26 6243 68143 50 679858 9.90 10.15 9.90 9.95 0.05 0.51% 9.95 2 10.00 7 0.00
2018-10-29 6243 49200 41 486445 10.35 10.35 9.80 9.80 0.15 -1.51% 9.80 5 10.05 9 0.00
2018-10-30 6243 55003 38 535617 10.15 10.15 9.57 9.90 0.10 1.02% 9.89 1 9.90 2 0.00
2018-10-31 6243 82406 37 823730 9.90 10.10 9.90 10.00 0.10 1.01% 9.98 1 10.00 1 0.00
2018-11-01 6243 85069 52 863943 10.00 10.30 10.00 10.05 0.05 0.5% 10.05 1 10.10 13 0.00
2018-11-02 6243 43182 29 443859 10.50 10.50 10.10 10.30 0.25 2.49% 10.20 17 10.35 2 0.00
2018-11-05 6243 29000 23 293350 10.20 10.20 10.05 10.10 0.20 -1.94% 10.05 5 10.10 16 0.00
2018-11-06 6243 99143 55 1022558 10.20 10.45 10.20 10.20 0.10 0.99% 10.20 21 10.30 11 0.00
2018-11-07 6243 56196 34 576806 10.45 10.45 10.20 10.25 0.05 0.49% 10.25 1 10.30 4 0.00
2018-11-08 6243 65315 63 686299 10.30 10.70 10.30 10.55 0.30 2.93% 10.55 3 10.60 5 0.00
2018-11-09 6243 55307 32 579768 10.60 10.60 10.30 10.40 0.15 -1.42% 10.40 27 10.45 7 0.00
2018-11-12 6243 25198 24 260588 10.25 10.40 10.25 10.40 0.00 0% 10.40 4 10.50 2 0.00
2018-11-13 6243 33001 24 337160 10.40 10.40 10.15 10.25 0.15 -1.44% 10.25 2 10.30 1 0.00
2018-11-14 6243 66039 32 678452 10.25 10.30 10.20 10.25 0.00 0% 10.25 13 10.30 3 0.00
2018-11-16 6243 241385 151 2664485 11.20 11.20 10.75 11.10 0.90 8.29% 11.00 1 11.10 6 0.00
2018-11-19 6243 105050 77 1155393 11.10 11.10 10.90 10.95 0.15 -1.35% 10.90 8 10.95 26 0.00
2018-11-20 6243 68010 52 729954 10.95 10.95 10.60 10.60 0.35 -3.2% 10.65 6 10.75 2 0.00
2018-11-21 6243 34525 31 367212 10.60 10.70 10.50 10.70 0.10 0.94% 10.70 1 10.75 2 0.00
2018-11-22 6243 88242 51 954338 10.85 11.00 10.75 10.75 0.05 0.47% 10.75 1 10.80 2 0.00
2018-11-23 6243 63369 43 668974 10.55 10.85 10.50 10.55 0.20 -1.86% 10.50 3 10.55 2 0.00
2018-11-26 6243 36010 39 380400 10.55 10.70 10.50 10.55 0.00 0% 10.55 1 10.60 2 0.00
2018-11-27 6243 42323 30 448205 10.70 10.75 10.55 10.60 0.05 0.47% 10.60 3 10.70 2 0.00
2018-11-28 6243 101004 71 1106740 10.70 11.05 10.70 10.95 0.35 3.3% 10.90 14 10.95 4 0.00
2018-11-29 6243 170304 81 1883624 10.95 11.20 10.95 11.00 0.05 0.46% 11.00 3 11.15 4 0.00
2018-11-30 6243 57018 51 627088 11.20 11.20 10.90 10.90 0.10 -0.91% 10.90 15 11.05 1 0.00
2018-12-03 6243 98655 59 1089405 11.05 11.10 10.95 11.10 0.20 1.83% 11.05 4 11.10 10 0.00
2018-12-04 6243 161012 97 1767070 11.00 11.10 10.85 10.90 0.20 -1.8% 10.90 1 11.00 9 0.00
2018-12-05 6243 227002 109 2514972 10.90 11.20 10.90 11.15 0.25 2.29% 11.10 12 11.15 4 0.00
2018-12-06 6243 124001 71 1351760 11.20 11.20 10.70 10.80 0.35 -3.14% 10.80 1 10.85 4 0.00
2018-12-07 6243 48081 37 521423 10.70 11.05 10.65 10.85 0.05 0.46% 10.85 1 10.90 4 0.00
2018-12-10 6243 49029 40 526511 10.90 11.00 10.60 10.75 0.10 -0.92% 10.75 4 10.80 14 0.00
2018-12-11 6243 72049 43 772272 10.70 10.85 10.70 10.75 0.00 0% 10.75 7 10.80 7 0.00
2018-12-12 6243 99383 43 1079052 11.05 11.05 10.75 10.90 0.15 1.4% 10.90 1 10.95 3 0.00
2018-12-13 6243 73079 47 797859 11.10 11.10 10.80 10.95 0.05 0.46% 10.90 3 10.95 3 0.00
2018-12-14 6243 68391 52 733771 10.85 10.95 10.60 10.85 0.10 -0.91% 10.75 3 10.85 1 0.00
2018-12-17 6243 80014 41 861247 11.05 11.05 10.70 10.70 0.15 -1.38% 10.70 2 10.80 6 0.00
2018-12-18 6243 36008 30 384430 10.60 10.75 10.60 10.70 0.00 0% 10.65 3 10.75 12 0.00
2018-12-19 6243 24348 35 258381 10.60 10.70 10.55 10.65 0.05 -0.47% 10.60 2 10.70 1 0.00
2018-12-20 6243 60796 26 638326 10.35 10.55 10.35 10.40 0.25 -2.35% 10.35 3 10.40 7 0.00
2018-12-21 6243 114028 54 1173233 10.40 10.40 10.15 10.20 0.20 -1.92% 10.20 18 10.35 5 0.00
2018-12-22 6243 55506 45 562258 10.25 10.25 10.05 10.10 0.10 -0.98% 10.05 10 10.10 18 0.00
2018-12-24 6243 54139 32 543290 10.05 10.15 10.00 10.10 0.00 0% 10.05 7 10.10 6 0.00
2018-12-25 6243 74002 46 738380 10.00 10.05 9.90 10.00 0.10 -0.99% 9.98 10 10.05 1 0.00
2018-12-26 6243 40403 27 402867 10.00 10.00 9.93 9.93 0.07 -0.7% 9.93 5 9.96 1 0.00
2018-12-27 6243 61181 35 614480 9.96 10.10 9.96 9.98 0.05 0.5% 9.97 3 10.10 3 0.00
2018-12-28 6243 20657 19 206670 9.98 10.10 9.98 10.10 0.12 1.2% 10.00 6 10.10 2 0.00