康舒(6282)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　22.20
0
0%		22.00
-0.2
-0.9%		22.05
0.05
0.23%		21.95
-0.1
-0.45%		 　21.80
-0.15
-0.68%		21.65
-0.15
-0.69%		21.55
-0.1
-0.46%		21.25
-0.3
-1.39%		21.60
0.35
1.65%		 　21.40
-0.2
-0.93%		22.75
1.35
6.31%		23.40
0.65
2.86%		22.90
-0.5
-2.14%		22.60
-0.3
-1.31%		 　22.55
-0.05
-0.22%		22.40
-0.15
-0.67%		22.50
0.1
0.45%		23.00
0.5
2.22%		23.45
0.45
1.96%		 　23.25
-0.2
-0.85%		22.95
-0.3
-1.29%		22.75
-0.2
-0.87%		22.34
2 月22.70
-0.05
-0.22%		22.70
0
0%		 　22.35
-0.35
-1.54%		21.10
-1.25
-5.59%		21.15
0.05
0.24%		21.15
0
0%		20.65
-0.5
-2.36%		 　20.80
0.15
0.73%		 　　　　　　　21.20
0.4
1.92%		21.20
0
0%		21.45
0.25
1.18%		 　21.55
0.1
0.47%		21.45
-0.1
-0.46%		 21.53
3 月21.70
0.25
1.17%		21.55
-0.15
-0.69%		 　21.55
0
0%		21.60
0.05
0.23%		21.35
-0.25
-1.16%		21.15
-0.2
-0.94%		21.15
0
0%		 　21.20
0.05
0.24%		21.50
0.3
1.42%		21.60
0.1
0.47%		21.60
0
0%		 　　　21.30
-0.3
-1.39%		21.15
-0.15
-0.7%		21.10
-0.05
-0.24%		20.70
-0.4
-1.9%		 　20.65
-0.05
-0.24%		20.75
0.1
0.48%		20.65
-0.1
-0.48%		20.55
-0.1
-0.48%		20.60
0.05
0.24%		20.70
0.1
0.49%		21.15
4 月 20.85
0.15
0.72%		20.70
-0.15
-0.72%		 　　　　20.65
-0.05
-0.24%		20.65
0
0%		20.60
-0.05
-0.24%		20.65
0.05
0.24%		20.60
-0.05
-0.24%		 　20.55
-0.05
-0.24%		20.15
-0.4
-1.95%		19.95
-0.2
-0.99%		20.35
0.4
2.01%		20.05
-0.3
-1.47%		 　19.85
-0.2
-1%		19.25
-0.6
-3.02%		19.15
-0.1
-0.52%		19.00
-0.15
-0.78%		19.00
0
0%		 　19.00
0
0%		 20.04
5 月　19.10
0.1
0.53%		18.80
-0.3
-1.57%		18.50
-0.3
-1.6%		 　18.55
0.05
0.27%		18.65
0.1
0.54%		18.90
0.25
1.34%		19.20
0.3
1.59%		19.00
-0.2
-1.04%		 　18.60
-0.4
-2.11%		18.55
-0.05
-0.27%		18.45
-0.1
-0.54%		18.50
0.05
0.27%		18.55
0.05
0.27%		 　18.85
0.3
1.62%		18.75
-0.1
-0.53%		18.65
-0.1
-0.53%		18.80
0.15
0.8%		19.25
0.45
2.39%		 　19.10
-0.15
-0.78%		19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		19.50
0.6
3.17%		18.82
6 月19.30
-0.2
-1.03%		 　19.35
0.05
0.26%		19.30
-0.05
-0.26%		19.05
-0.25
-1.3%		 19.45
0.4
2.1%		 　19.50
0.05
0.26%		19.80
0.3
1.54%		19.60
-0.2
-1.01%		19.35
-0.25
-1.28%		19.70
0.35
1.81%		 　　19.30
-0.4
-2.03%		19.05
-0.25
-1.3%		19.10
0.05
0.26%		19.20
0.1
0.52%		 　19.00
-0.2
-1.04%		18.85
-0.15
-0.79%		18.70
-0.15
-0.8%		18.80
0.1
0.53%		18.95
0.15
0.8%		 19.24
7 月　19.15
0.2
1.06%		18.90
-0.25
-1.31%		18.85
-0.05
-0.26%		18.55
-0.3
-1.59%		18.15
-0.4
-2.16%		 　18.00
-0.15
-0.83%		18.10
0.1
0.56%		18.10
0
0%		18.20
0.1
0.55%		18.50
0.3
1.65%		 　18.50
0
0%		18.40
-0.1
-0.54%		18.60
0.2
1.09%		18.60
0
0%		18.65
0.05
0.27%		 　18.90
0.25
1.34%		19.25
0.35
1.85%		19.30
0.05
0.26%		19.55
0.25
1.3%		19.45
-0.1
-0.51%		 　19.35
-0.1
-0.51%		19.50
0.15
0.78%		18.74
8 月19.50
0
0%		19.35
-0.15
-0.77%		19.35
0
0%		 　19.60
0.25
1.29%		20.00
0.4
2.04%		20.20
0.2
1%		19.80
-0.4
-1.98%		19.80
0
0%		 　19.30
-0.5
-2.53%		19.60
0.3
1.55%		19.60
0
0%		19.80
0.2
1.02%		19.95
0.15
0.76%		 　20.05
0.1
0.5%		20.30
0.25
1.25%		20.35
0.05
0.25%		20.30
-0.05
-0.25%		20.40
0.1
0.49%		 　20.65
0.25
1.23%		20.60
-0.05
-0.24%		20.60
0
0%		19.90
-0.7
-3.4%		20.25
0.35
1.76%		19.96
9 月 　20.00
-0.25
-1.23%		19.95
-0.05
-0.25%		20.00
0.05
0.25%		19.95
-0.05
-0.25%		19.90
-0.05
-0.25%		 　19.55
-0.35
-1.76%		19.65
0.1
0.51%		19.50
-0.15
-0.76%		19.80
0.3
1.54%		20.40
0.6
3.03%		 　20.55
0.15
0.74%		20.35
-0.2
-0.97%		20.45
0.1
0.49%		19.95
-0.5
-2.44%		20.70
0.75
3.76%		 　　20.80
0.1
0.48%		20.65
-0.15
-0.72%		20.50
-0.15
-0.73%		20.40
-0.1
-0.49%		 20.23
10 月20.65
0.25
1.23%		20.45
-0.2
-0.97%		20.40
-0.05
-0.24%		20.20
-0.2
-0.98%		19.70
-0.5
-2.48%		 　19.70
0
0%		19.65
-0.05
-0.25%		 17.95
-1.7
-8.65%		18.35
0.4
2.23%		 　18.60
0.25
1.36%		18.35
-0.25
-1.34%		18.35
0
0%		18.30
-0.05
-0.27%		18.45
0.15
0.82%		 　18.50
0.05
0.27%		18.15
-0.35
-1.89%		18.00
-0.15
-0.83%		17.30
-0.7
-3.89%		17.20
-0.1
-0.58%		 　17.40
0.2
1.16%		17.40
0
0%		17.75
0.35
2.01%		18.63
11 月18.00
0.25
1.41%		18.70
0.7
3.89%		 　18.50
-0.2
-1.07%		18.40
-0.1
-0.54%		18.50
0.1
0.54%		18.60
0.1
0.54%		18.40
-0.2
-1.08%		 　18.25
-0.15
-0.82%		17.85
-0.4
-2.19%		18.25
0.4
2.24%		 18.10
-0.15
-0.82%		 　18.25
0.15
0.83%		18.25
0
0%		18.65
0.4
2.19%		18.40
-0.25
-1.34%		18.15
-0.25
-1.36%		 　18.20
0.05
0.28%		18.35
0.15
0.82%		18.55
0.2
1.09%		18.40
-0.15
-0.81%		18.80
0.4
2.17%		 18.38
12 月　　19.50
0.7
3.72%		19.60
0.1
0.51%		19.40
-0.2
-1.02%		18.80
-0.6
-3.09%		19.45
0.65
3.46%		 　19.05
-0.4
-2.06%		19.00
-0.05
-0.26%		20.15
1.15
6.05%		20.70
0.55
2.73%		20.40
-0.3
-1.45%		 　20.10
-0.3
-1.47%		19.50
-0.6
-2.99%		19.30
-0.2
-1.03%		19.00
-0.3
-1.55%		19.20
0.2
1.05%		19.15
-0.05
-0.26%		 19.30
0.15
0.78%		18.95
-0.35
-1.81%		18.85
-0.1
-0.53%		18.85
0
0%		18.90
0.05
0.27%		　　　19.4

說明:最高漲幅:6.31%最低跌幅:-8.65% 最高價:23.45最低價:17.20平均價:19.83,灰色底表示週末,漲133天(31.4)元,跌145天(-35.1)元,平盤27天
6%=2,4%=4,3%=5,2%=25,1%=62,0%=62,-0%=1,-1%=1,-2%=2,-3%=6,-4%=25,-5%=31,-6%=79,

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 6282 652167 380 14511099 22.35 22.40 22.15 22.20 0.05 0% 22.20 25 22.25 13 27.41
2018-01-03 6282 840771 531 18591562 22.35 22.35 22.00 22.00 0.20 -0.9% 22.00 64 22.05 12 27.16
2018-01-04 6282 846273 484 18599767 22.05 22.15 21.90 22.05 0.05 0.23% 22.00 25 22.05 33 27.22
2018-01-05 6282 549182 293 12061160 22.10 22.15 21.90 21.95 0.10 -0.45% 21.95 6 22.00 242 27.10
2018-01-08 6282 1084861 438 23758857 22.00 22.05 21.80 21.80 0.15 -0.68% 21.75 78 21.80 17 26.91
2018-01-09 6282 899729 409 19503667 21.75 21.85 21.55 21.65 0.15 -0.69% 21.60 25 21.65 62 26.73
2018-01-10 6282 664061 352 14307366 21.65 21.70 21.50 21.55 0.10 -0.46% 21.55 4 21.60 25 26.60
2018-01-11 6282 1008732 548 21486887 21.55 21.55 21.20 21.25 0.30 -1.39% 21.25 8 21.30 73 26.23
2018-01-12 6282 1022539 461 22048708 21.30 21.80 21.25 21.60 0.35 1.65% 21.60 15 21.65 4 26.67
2018-01-15 6282 1025102 487 22009125 21.70 21.70 21.35 21.40 0.20 -0.93% 21.40 17 21.45 15 26.42
2018-01-16 6282 7047201 2313 157569762 21.60 22.80 21.50 22.75 1.35 6.31% 22.70 211 22.75 122 28.09
2018-01-17 6282 16972682 6932 395197145 22.85 23.60 22.80 23.40 0.65 2.86% 23.35 62 23.40 113 28.89
2018-01-18 6282 4582918 1965 105602714 23.25 23.35 22.90 22.90 0.50 -2.14% 22.90 177 22.95 5 28.27
2018-01-19 6282 2739074 1250 62012977 22.90 22.90 22.50 22.60 0.30 -1.31% 22.55 18 22.60 291 27.90
2018-01-22 6282 1442531 707 32623544 22.65 22.80 22.45 22.55 0.05 -0.22% 22.50 18 22.60 184 27.84
2018-01-23 6282 1396368 659 31301343 22.55 22.60 22.35 22.40 0.15 -0.67% 22.40 24 22.45 1 27.65
2018-01-24 6282 1176053 510 26563099 22.35 22.70 22.35 22.50 0.10 0.45% 22.50 16 22.55 7 27.78
2018-01-25 6282 7390424 2956 171542141 22.85 23.60 22.60 23.00 0.50 2.22% 22.95 11 23.00 88 28.40
2018-01-26 6282 15370101 5752 365672929 24.10 24.10 23.45 23.45 0.45 1.96% 23.45 28 23.50 25 28.95
2018-01-29 6282 3043311 1338 70669322 23.50 23.50 23.05 23.25 0.20 -0.85% 23.25 17 23.30 31 28.70
2018-01-30 6282 1804699 912 41788635 23.10 23.45 22.95 22.95 0.30 -1.29% 22.95 103 23.00 3 28.33
2018-01-31 6282 1815061 766 41353886 22.80 22.90 22.65 22.75 0.20 -0.87% 22.75 10 22.80 2 28.09
2018-02-01 6282 2157241 745 49274593 22.90 23.10 22.70 22.70 0.05 -0.22% 22.70 88 22.75 10 28.02
2018-02-02 6282 1225918 544 27903135 22.95 22.95 22.65 22.70 0.00 0% 22.70 21 22.75 2 28.02
2018-02-05 6282 1378504 731 30659792 22.10 22.35 22.10 22.35 0.35 -1.54% 22.30 77 22.35 16 27.59
2018-02-06 6282 4325953 2275 92149352 21.80 21.95 20.45 21.10 1.25 -5.59% 21.10 6 21.15 144 26.05
2018-02-07 6282 2096392 1124 44690487 21.35 21.65 21.00 21.15 0.05 0.24% 21.15 12 21.20 16 26.11
2018-02-08 6282 1345101 514 28384570 21.25 21.25 20.95 21.15 0.00 0% 21.10 114 21.15 116 26.11
2018-02-09 6282 1938601 834 39682280 20.10 20.80 20.10 20.65 0.50 -2.36% 20.65 19 20.70 3 25.49
2018-02-12 6282 1252540 475 26033633 20.70 20.95 20.70 20.80 0.15 0.73% 20.80 30 20.85 9 25.68
2018-02-21 6282 1160949 546 24595115 21.30 21.30 21.00 21.20 0.40 1.92% 21.15 44 21.25 33 26.17
2018-02-22 6282 1158006 510 24490635 21.10 21.25 21.05 21.20 0.00 0% 21.15 20 21.20 9 26.17
2018-02-23 6282 1419258 616 30420876 21.35 21.50 21.30 21.45 0.25 1.18% 21.40 121 21.45 23 26.48
2018-02-26 6282 1245502 448 26822354 21.55 21.65 21.45 21.55 0.10 0.47% 21.50 9 21.55 6 26.60
2018-02-27 6282 1396675 491 30008987 21.65 21.70 21.35 21.45 0.10 -0.46% 21.40 40 21.45 168 26.48
2018-03-01 6282 2013438 773 43524883 21.20 21.85 21.20 21.70 0.25 1.17% 21.65 33 21.70 13 26.79
2018-03-02 6282 1111324 474 23941315 21.55 21.65 21.45 21.55 0.15 -0.69% 21.55 5 21.60 14 26.60
2018-03-05 6282 1323507 604 28435199 21.60 21.65 21.40 21.55 0.00 0% 21.50 106 21.55 4 26.60
2018-03-06 6282 1623400 570 34940238 21.70 21.75 21.40 21.60 0.05 0.23% 21.60 32 21.65 7 26.67
2018-03-07 6282 1257483 504 26880257 21.35 21.45 21.30 21.35 0.25 -1.16% 21.35 43 21.40 13 35.58
2018-03-08 6282 1984693 863 42004192 21.15 21.25 21.10 21.15 0.20 -0.94% 21.15 54 21.20 23 35.25
2018-03-09 6282 1520159 736 32054205 21.30 21.30 21.00 21.15 0.00 0% 21.10 35 21.15 40 35.25
2018-03-12 6282 592208 361 12556196 21.15 21.30 21.15 21.20 0.05 0.24% 21.15 16 21.20 4 35.33
2018-03-13 6282 3222259 1035 69296939 21.25 21.75 21.20 21.50 0.30 1.42% 21.50 33 21.55 37 35.83
2018-03-14 6282 709060 398 15274200 21.45 21.65 21.40 21.60 0.10 0.47% 21.55 15 21.60 62 36.00
2018-03-15 6282 690433 358 14919493 21.60 21.70 21.55 21.60 0.00 0% 21.55 63 21.60 9 36.00
2018-03-20 6282 568249 343 12109118 21.35 21.40 21.25 21.30 0.15 -1.39% 21.25 79 21.35 55 35.50
2018-03-21 6282 915600 431 19438588 21.30 21.35 21.15 21.15 0.15 -0.7% 21.15 168 21.20 3 35.25
2018-03-22 6282 804524 476 17034109 21.25 21.30 21.10 21.10 0.05 -0.24% 21.10 58 21.15 20 35.17
2018-03-23 6282 1796100 734 37055082 20.60 20.80 20.50 20.70 0.40 -1.9% 20.70 19 20.75 3 34.50
2018-03-26 6282 863692 481 17765931 20.50 20.65 20.50 20.65 0.05 -0.24% 20.65 2 20.70 74 34.42
2018-03-27 6282 843117 469 17506384 20.75 20.90 20.65 20.75 0.10 0.48% 20.75 10 20.80 13 34.58
2018-03-28 6282 388525 250 8036962 20.70 20.75 20.60 20.65 0.10 -0.48% 20.65 56 20.70 15 34.42
2018-03-29 6282 721683 386 14858061 20.65 20.75 20.50 20.55 0.10 -0.48% 20.50 233 20.55 19 34.25
2018-03-30 6282 520604 295 10755547 20.65 20.75 20.60 20.60 0.05 0.24% 20.60 74 20.65 7 34.33
2018-03-31 6282 410971 222 8495241 20.65 20.75 20.60 20.70 0.10 0.49% 20.65 51 20.70 27 34.50
2018-04-02 6282 921402 400 19252031 20.70 21.05 20.70 20.85 0.15 0.72% 20.85 8 20.90 10 34.75
2018-04-03 6282 581202 292 12006261 20.70 20.75 20.60 20.70 0.15 -0.72% 20.65 16 20.70 63 34.50
2018-04-09 6282 772035 369 16004072 20.70 20.85 20.65 20.65 0.05 -0.24% 20.65 11 20.70 14 34.42
2018-04-10 6282 677016 349 14007129 20.65 20.80 20.60 20.65 0.00 0% 20.65 36 20.70 3 34.42
2018-04-11 6282 484423 328 9995062 20.65 20.75 20.55 20.60 0.05 -0.24% 20.60 7 20.65 46 34.33
2018-04-12 6282 697175 357 14393608 20.60 20.75 20.55 20.65 0.05 0.24% 20.60 5 20.65 20 34.42
2018-04-13 6282 619410 301 12762601 20.65 20.75 20.50 20.60 0.05 -0.24% 20.55 8 20.60 31 34.33
2018-04-16 6282 713471 338 14698962 20.60 20.70 20.50 20.55 0.05 -0.24% 20.55 2 20.60 26 34.25
2018-04-17 6282 1030227 541 20957470 20.55 20.60 20.15 20.15 0.40 -1.95% 20.15 101 20.20 109 33.58
2018-04-18 6282 1916669 877 38336310 20.25 20.30 19.85 19.95 0.20 -0.99% 19.95 22 20.00 365 33.25
2018-04-19 6282 4255007 1140 86125989 20.00 20.45 19.90 20.35 0.40 2.01% 20.35 17 20.40 25 33.92
2018-04-20 6282 953884 478 19169967 20.35 20.35 19.95 20.05 0.30 -1.47% 20.05 14 20.10 24 33.42
2018-04-23 6282 730732 420 14547216 20.00 20.00 19.85 19.85 0.20 -1% 19.85 34 19.90 105 33.08
2018-04-24 6282 1730045 827 33566719 19.85 19.85 19.25 19.25 0.60 -3.02% 19.20 166 19.30 13 32.08
2018-04-25 6282 805295 583 15437327 19.20 19.25 19.05 19.15 0.10 -0.52% 19.15 3 19.20 27 31.92
2018-04-26 6282 1388264 550 26524318 19.25 19.40 18.90 19.00 0.15 -0.78% 18.95 264 19.00 5 31.67
2018-04-27 6282 816261 263 15528971 19.05 19.20 19.00 19.00 0.00 0% 19.00 93 19.05 6 31.67
2018-04-30 6282 1088122 455 20648918 19.20 19.20 18.90 19.00 0.00 0% 18.95 54 19.00 84 31.67
2018-05-02 6282 939100 495 17851846 19.00 19.10 18.95 19.10 0.10 0.53% 19.05 19 19.10 6 31.83
2018-05-03 6282 1263370 496 23805580 19.05 19.05 18.70 18.80 0.30 -1.57% 18.75 66 18.80 256 31.33
2018-05-04 6282 1465623 709 27300385 18.80 19.00 18.50 18.50 0.30 -1.6% 18.50 51 18.55 7 30.83
2018-05-07 6282 880600 333 16386000 18.60 18.70 18.55 18.55 0.05 0.27% 18.55 45 18.60 108 30.92
2018-05-08 6282 1275160 466 23803262 18.55 18.80 18.50 18.65 0.10 0.54% 18.65 12 18.70 11 31.08
2018-05-09 6282 1344855 583 25564745 18.85 19.20 18.85 18.90 0.25 1.34% 18.90 63 18.95 32 31.50
2018-05-10 6282 1062340 432 20283744 18.95 19.20 18.95 19.20 0.30 1.59% 19.15 3 19.20 63 32.00
2018-05-11 6282 987807 403 18900362 19.30 19.30 19.00 19.00 0.20 -1.04% 19.00 18 19.05 5 79.17
2018-05-14 6282 1870946 903 34845988 18.80 18.80 18.50 18.60 0.40 -2.11% 18.55 55 18.60 4 77.50
2018-05-15 6282 985207 385 18270828 18.60 18.70 18.45 18.55 0.05 -0.27% 18.55 1 18.60 4 77.29
2018-05-16 6282 610352 314 11289826 18.55 18.55 18.45 18.45 0.10 -0.54% 18.45 95 18.50 1 76.88
2018-05-17 6282 366526 199 6794905 18.50 18.65 18.50 18.50 0.05 0.27% 18.50 82 18.55 5 77.08
2018-05-18 6282 520242 268 9642786 18.60 18.65 18.50 18.55 0.05 0.27% 18.50 88 18.55 2 77.29
2018-05-21 6282 593500 314 11124500 18.65 18.85 18.65 18.85 0.30 1.62% 18.80 5 18.85 25 78.54
2018-05-22 6282 580104 299 10914953 18.90 18.95 18.70 18.75 0.10 -0.53% 18.75 31 18.80 9 78.13
2018-05-23 6282 427380 222 7991394 18.80 18.85 18.65 18.65 0.10 -0.53% 18.65 5 18.70 8 77.71
2018-05-24 6282 455357 239 8532509 18.70 18.80 18.65 18.80 0.15 0.8% 18.75 19 18.80 5 78.33
2018-05-25 6282 4160484 1591 79903486 18.85 19.45 18.75 19.25 0.45 2.39% 19.25 64 19.30 11 80.21
2018-05-28 6282 1119651 509 21436084 19.25 19.25 19.00 19.10 0.15 -0.78% 19.10 9 19.15 8 79.58
2018-05-29 6282 809061 493 15422314 19.15 19.20 18.95 19.00 0.10 -0.52% 19.00 58 19.05 3 79.17
2018-05-30 6282 426078 273 8052472 18.90 18.95 18.85 18.90 0.10 -0.53% 18.90 20 18.95 27 78.75
2018-05-31 6282 1848059 824 35498893 19.00 19.50 18.90 19.50 0.60 3.17% 19.35 2 19.50 97 81.25
2018-06-01 6282 898231 435 17351591 19.40 19.40 19.20 19.30 0.20 -1.03% 19.30 21 19.35 38 80.42
2018-06-04 6282 821672 373 15889866 19.40 19.45 19.30 19.35 0.05 0.26% 19.35 54 19.40 63 80.63
2018-06-05 6282 719401 368 13925458 19.40 19.45 19.25 19.30 0.05 -0.26% 19.30 48 19.35 2 80.42
2018-06-06 6282 2004600 817 38362119 19.25 19.40 19.05 19.05 0.25 -1.3% 19.05 73 19.10 7 79.38
2018-06-08 6282 756378 368 14695315 19.40 19.50 19.35 19.45 0.05 2.1% 19.40 38 19.45 28 81.04
2018-06-11 6282 864621 420 16904788 19.55 19.70 19.45 19.50 0.05 0.26% 19.50 146 19.55 6 81.25
2018-06-12 6282 3849035 1191 76290545 19.50 20.10 19.50 19.80 0.30 1.54% 19.75 33 19.80 6 82.50
2018-06-13 6282 1315572 558 25912523 19.80 19.90 19.60 19.60 0.20 -1.01% 19.60 42 19.65 15 81.67
2018-06-14 6282 837577 437 16280149 19.55 19.70 19.35 19.35 0.25 -1.28% 19.35 44 19.45 6 80.63
2018-06-15 6282 1348300 525 26345208 19.60 19.70 19.30 19.70 0.35 1.81% 19.45 1 19.70 76 82.08
2018-06-19 6282 974109 431 18935616 19.60 19.65 19.30 19.30 0.40 -2.03% 19.30 70 19.40 10 80.42
2018-06-20 6282 1460957 616 27828729 19.30 19.35 18.90 19.05 0.25 -1.3% 19.00 34 19.05 2 79.38
2018-06-21 6282 996158 482 19062752 19.15 19.35 19.00 19.10 0.05 0.26% 19.05 18 19.15 9 79.58
2018-06-22 6282 866300 388 16652940 19.05 19.35 19.00 19.20 0.10 0.52% 19.20 2 19.25 7 80.00
2018-06-25 6282 583915 260 11138985 19.25 19.30 19.00 19.00 0.20 -1.04% 19.00 144 19.05 1 79.17
2018-06-26 6282 722209 299 13613433 19.00 19.00 18.75 18.85 0.15 -0.79% 18.85 18 18.90 31 78.54
2018-06-27 6282 836200 386 15742839 18.85 19.00 18.70 18.70 0.15 -0.8% 18.70 3 18.75 4 77.92
2018-06-28 6282 688854 339 12930201 18.65 19.00 18.55 18.80 0.10 0.53% 18.80 41 18.85 7 78.33
2018-06-29 6282 283610 162 5366706 18.95 19.00 18.85 18.95 0.15 0.8% 18.95 18 19.00 94 78.96
2018-07-02 6282 2465263 748 47588487 18.95 19.45 18.95 19.15 0.20 1.06% 19.15 5 19.20 23 79.79
2018-07-03 6282 940387 389 17929012 19.15 19.25 18.90 18.90 0.25 -1.31% 18.90 91 19.00 19 78.75
2018-07-04 6282 511026 242 9635590 18.95 19.00 18.75 18.85 0.05 -0.26% 18.80 3 18.85 12 78.54
2018-07-05 6282 780269 463 14538154 18.80 18.95 18.45 18.55 0.30 -1.59% 18.55 7 18.60 9 77.29
2018-07-06 6282 1545999 639 28161031 18.55 18.65 18.05 18.15 0.40 -2.16% 18.15 11 18.20 27 75.63
2018-07-09 6282 1256650 566 22631130 18.15 18.15 17.85 18.00 0.15 -0.83% 17.95 5 18.00 67 75.00
2018-07-10 6282 327771 193 5934307 18.10 18.15 18.05 18.10 0.10 0.56% 18.10 4 18.15 2 75.42
2018-07-11 6282 304311 185 5492474 17.90 18.15 17.85 18.10 0.00 0% 18.05 1 18.10 4 75.42
2018-07-12 6282 245300 137 4451870 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 35 18.20 19 75.83
2018-07-13 6282 752510 401 13896385 18.25 18.60 18.20 18.50 0.30 1.65% 18.50 16 18.55 2 77.08
2018-07-16 6282 312451 160 5770719 18.50 18.60 18.40 18.50 0.00 0% 18.45 3 18.50 9 77.08
2018-07-17 6282 316210 187 5826281 18.50 18.50 18.35 18.40 0.10 -0.54% 18.40 27 18.50 44 76.67
2018-07-18 6282 503907 279 9350364 18.50 18.65 18.50 18.60 0.20 1.09% 18.55 13 18.60 2 77.50
2018-07-19 6282 564400 247 10513329 18.65 18.70 18.55 18.60 0.00 0% 18.55 13 18.60 22 77.50
2018-07-20 6282 385300 194 7183084 18.65 18.70 18.60 18.65 0.05 0.27% 18.60 14 18.65 13 77.71
2018-07-23 6282 843650 384 15901843 18.65 18.95 18.65 18.90 0.25 1.34% 18.85 14 18.90 17 78.75
2018-07-24 6282 1377272 652 26388948 18.95 19.40 18.90 19.25 0.35 1.85% 19.25 9 19.30 41 80.21
2018-07-25 6282 1096602 471 21204817 19.25 19.45 19.20 19.30 0.05 0.26% 19.25 11 19.30 23 80.42
2018-07-26 6282 1470083 576 28577971 19.40 19.60 19.20 19.55 0.25 1.3% 19.45 20 19.55 108 81.46
2018-07-27 6282 1211792 440 23669442 19.50 19.65 19.40 19.45 0.10 -0.51% 19.45 18 19.50 42 81.04
2018-07-30 6282 663200 314 12819419 19.45 19.45 19.25 19.35 0.10 -0.51% 19.30 5 19.35 21 80.63
2018-07-31 6282 928729 377 18053514 19.35 19.65 19.25 19.50 0.15 0.78% 19.50 14 19.55 86 81.25
2018-08-01 6282 893232 342 17469116 19.60 19.65 19.50 19.50 0.00 0% 19.50 23 19.55 6 81.25
2018-08-02 6282 619384 282 12027559 19.50 19.55 19.35 19.35 0.15 -0.77% 19.35 19 19.40 10 80.63
2018-08-03 6282 711101 319 13727358 19.40 19.45 19.20 19.35 0.00 0% 19.30 1 19.35 21 80.63
2018-08-06 6282 927750 352 18145824 19.45 19.65 19.40 19.60 0.25 1.29% 19.55 38 19.60 54 81.67
2018-08-07 6282 2386409 977 47552586 19.60 20.20 19.60 20.00 0.40 2.04% 19.95 11 20.00 67 83.33
2018-08-08 6282 1641122 634 32960225 20.00 20.20 20.00 20.20 0.20 1% 20.15 18 20.20 143 9.76
2018-08-09 6282 7159074 2772 144298530 20.35 20.50 19.80 19.80 0.40 -1.98% 19.80 18 19.85 68 9.57
2018-08-10 6282 1252459 604 24731380 19.70 19.80 19.65 19.80 0.00 0% 19.75 25 19.80 309 9.57
2018-08-13 6282 2257367 1015 43724434 19.65 19.70 19.10 19.30 0.50 -2.53% 19.25 6 19.30 4 9.32
2018-08-14 6282 897102 437 17498708 19.30 19.65 19.30 19.60 0.30 1.55% 19.55 21 19.60 2 9.47
2018-08-15 6282 1042059 555 20401097 19.60 19.70 19.45 19.60 0.00 0% 19.60 11 19.65 41 9.47
2018-08-16 6282 1175239 527 23138831 19.60 19.80 19.45 19.80 0.20 1.02% 19.75 25 19.80 30 9.57
2018-08-17 6282 1674681 809 33479103 19.95 20.10 19.90 19.95 0.15 0.76% 19.95 7 20.00 110 9.64
2018-08-20 6282 2208210 910 44472370 19.90 20.30 19.90 20.05 0.10 0.5% 20.05 75 20.10 3 9.69
2018-08-21 6282 1753561 694 35454064 20.20 20.35 20.10 20.30 0.25 1.25% 20.25 49 20.30 47 9.81
2018-08-22 6282 1098452 580 22333146 20.30 20.45 20.25 20.35 0.05 0.25% 20.30 2 20.35 53 9.83
2018-08-23 6282 1126311 507 22867143 20.35 20.45 20.15 20.30 0.05 -0.25% 20.25 14 20.30 21 9.81
2018-08-24 6282 1562501 623 31844070 20.40 20.50 20.20 20.40 0.10 0.49% 20.40 18 20.45 62 9.86
2018-08-27 6282 2212326 896 45609944 20.60 20.75 20.50 20.65 0.25 1.23% 20.60 39 20.65 136 9.98
2018-08-28 6282 2577780 905 53045677 20.75 20.75 20.45 20.60 0.05 -0.24% 20.55 39 20.60 4 9.95
2018-08-29 6282 2912684 1015 60076207 20.65 20.80 20.55 20.60 0.00 0% 20.60 77 20.65 222 9.95
2018-08-30 6282 2135540 915 42509100 19.90 20.00 19.85 19.90 0.00 -3.4% 19.90 22 19.95 28 9.61
2018-08-31 6282 1454203 619 29157490 19.95 20.25 19.85 20.25 0.35 1.76% 20.20 1 20.25 4 9.78
2018-09-03 6282 1218450 514 24521024 20.30 20.40 20.00 20.00 0.25 -1.23% 20.00 33 20.05 7 9.66
2018-09-04 6282 682313 310 13631410 20.00 20.05 19.90 19.95 0.05 -0.25% 19.90 102 19.95 23 9.64
2018-09-05 6282 758487 324 15167740 20.05 20.05 19.90 20.00 0.05 0.25% 19.95 19 20.00 27 9.66
2018-09-06 6282 705545 371 14028222 20.00 20.00 19.80 19.95 0.05 -0.25% 19.90 3 19.95 83 9.64
2018-09-07 6282 2433575 1065 49024766 20.05 20.45 19.85 19.90 0.05 -0.25% 19.90 178 19.95 7 9.61
2018-09-10 6282 1587422 760 31301411 20.00 20.10 19.50 19.55 0.35 -1.76% 19.55 43 19.60 12 9.44
2018-09-11 6282 767202 434 15021538 19.55 19.75 19.45 19.65 0.10 0.51% 19.60 17 19.65 63 9.49
2018-09-12 6282 841281 411 16448107 19.70 19.70 19.50 19.50 0.15 -0.76% 19.50 185 19.55 5 9.42
2018-09-13 6282 981439 523 19380090 19.60 19.95 19.60 19.80 0.30 1.54% 19.80 102 19.85 1 9.57
2018-09-14 6282 4301075 1513 87416141 20.00 20.50 19.85 20.40 0.60 3.03% 20.35 64 20.40 34 9.86
2018-09-17 6282 3845000 1580 78921997 20.30 20.70 20.20 20.55 0.15 0.74% 20.50 157 20.55 20 9.93
2018-09-18 6282 1248577 660 25523969 20.50 20.55 20.35 20.35 0.20 -0.97% 20.35 115 20.40 21 9.83
2018-09-19 6282 1087260 559 22235716 20.55 20.60 20.35 20.45 0.10 0.49% 20.40 17 20.45 21 9.88
2018-09-20 6282 1723750 830 34753400 20.50 20.50 19.95 19.95 0.50 -2.44% 19.95 100 20.00 11 9.64
2018-09-21 6282 6197941 2768 128277524 20.05 20.95 20.05 20.70 0.75 3.76% 20.65 34 20.70 24 10.00
2018-09-25 6282 3830001 1787 79920420 20.75 21.15 20.70 20.80 0.10 0.48% 20.80 41 20.85 101 10.05
2018-09-26 6282 1110857 533 22922530 20.65 20.80 20.55 20.65 0.15 -0.72% 20.60 17 20.65 3 9.98
2018-09-27 6282 1465460 697 30119869 20.65 20.70 20.45 20.50 0.15 -0.73% 20.45 49 20.50 9 9.90
2018-09-28 6282 1354727 646 27750924 20.55 20.75 20.35 20.40 0.10 -0.49% 20.40 9 20.45 11 9.86
2018-10-01 6282 1163700 464 23871702 20.55 20.65 20.40 20.65 0.25 1.23% 20.65 13 20.70 64 9.98
2018-10-02 6282 986080 453 20246751 20.75 20.75 20.40 20.45 0.20 -0.97% 20.45 72 20.55 18 9.88
2018-10-03 6282 952151 419 19503385 20.55 20.65 20.35 20.40 0.05 -0.24% 20.35 40 20.40 2 9.86
2018-10-04 6282 983000 479 19898550 20.50 20.50 20.15 20.20 0.20 -0.98% 20.20 40 20.25 4 9.76
2018-10-05 6282 2376101 1006 46860824 20.00 20.05 19.45 19.70 0.50 -2.48% 19.70 26 19.75 139 9.52
2018-10-08 6282 899306 401 17757449 19.60 19.90 19.55 19.70 0.00 0% 19.70 14 19.80 12 9.52
2018-10-09 6282 722999 381 14220929 19.80 19.80 19.55 19.65 0.05 -0.25% 19.60 41 19.65 16 9.49
2018-10-11 6282 3985609 1595 71370111 17.85 18.30 17.70 17.95 1.70 -8.65% 17.90 17 17.95 11 8.67
2018-10-12 6282 988040 531 17856510 17.80 18.40 17.70 18.35 0.40 2.23% 18.35 85 18.40 16 8.86
2018-10-15 6282 1736172 793 32073340 18.35 18.70 18.25 18.60 0.25 1.36% 18.60 52 18.65 3 8.99
2018-10-16 6282 1109122 709 20603705 18.60 18.90 18.35 18.35 0.25 -1.34% 18.35 65 18.45 11 8.86
2018-10-17 6282 1008005 580 18576842 18.50 18.70 18.20 18.35 0.00 0% 18.30 10 18.35 1 8.86
2018-10-18 6282 612750 356 11195575 18.50 18.50 18.10 18.30 0.05 -0.27% 18.30 1 18.35 18 8.84
2018-10-19 6282 1272405 362 23293295 18.05 18.45 17.85 18.45 0.15 0.82% 18.45 97 18.50 43 8.91
2018-10-22 6282 454501 273 8391569 18.20 18.60 18.20 18.50 0.05 0.27% 18.50 35 18.55 4 8.94
2018-10-23 6282 758101 461 13761880 18.30 18.30 18.05 18.15 0.35 -1.89% 18.10 26 18.15 9 8.77
2018-10-24 6282 803201 413 14448018 18.20 18.20 17.85 18.00 0.15 -0.83% 17.95 50 18.00 3 8.70
2018-10-25 6282 1780651 672 30944500 17.50 17.55 17.15 17.30 0.70 -3.89% 17.30 8 17.35 3 8.36
2018-10-26 6282 823591 438 14292101 17.50 17.65 17.20 17.20 0.10 -0.58% 17.20 51 17.25 12 8.31
2018-10-29 6282 368886 244 6392364 17.40 17.45 17.20 17.40 0.20 1.16% 17.35 22 17.40 40 8.41
2018-10-30 6282 371281 229 6486245 17.50 17.65 17.30 17.40 0.00 0% 17.40 10 17.45 42 8.41
2018-10-31 6282 1067104 423 18860963 17.55 17.75 17.45 17.75 0.35 2.01% 17.70 9 17.75 30 8.57
2018-11-01 6282 1703028 484 30428906 17.85 18.05 17.70 18.00 0.25 1.41% 17.95 15 18.00 210 8.70
2018-11-02 6282 7139582 3052 133504123 18.15 19.35 18.10 18.70 0.70 3.89% 18.65 21 18.70 49 9.03
2018-11-05 6282 927329 492 17117599 18.40 18.60 18.30 18.50 0.20 -1.07% 18.50 26 18.55 66 8.94
2018-11-06 6282 882589 418 16229486 18.55 18.65 18.20 18.40 0.10 -0.54% 18.35 16 18.40 3 8.89
2018-11-07 6282 619030 318 11457855 18.50 18.60 18.45 18.50 0.10 0.54% 18.45 47 18.50 20 8.94
2018-11-08 6282 952011 407 17683254 18.70 18.75 18.50 18.60 0.10 0.54% 18.55 41 18.60 113 8.99
2018-11-09 6282 524200 297 9648090 18.65 18.65 18.30 18.40 0.20 -1.08% 18.40 9 18.50 41 9.79
2018-11-12 6282 1098011 576 20099751 18.40 18.60 18.15 18.25 0.15 -0.82% 18.25 8 18.30 34 9.71
2018-11-13 6282 1562052 666 27852191 18.00 18.00 17.70 17.85 0.40 -2.19% 17.85 22 17.90 4 9.49
2018-11-14 6282 1198162 572 21630271 17.90 18.30 17.80 18.25 0.40 2.24% 18.25 11 18.30 15 9.71
2018-11-16 6282 1430164 615 25881317 17.85 18.30 17.85 18.10 0.15 -0.82% 18.05 21 18.10 30 9.63
2018-11-19 6282 504200 248 9165860 18.10 18.25 18.10 18.25 0.15 0.83% 18.15 29 18.25 80 9.71
2018-11-20 6282 828502 330 15071611 18.10 18.30 18.05 18.25 0.00 0% 18.20 40 18.30 37 9.71
2018-11-21 6282 5555296 2431 103476143 18.35 18.95 18.30 18.65 0.40 2.19% 18.65 43 18.70 2 9.92
2018-11-22 6282 1277103 676 23649255 18.65 18.75 18.40 18.40 0.25 -1.34% 18.40 58 18.45 10 9.79
2018-11-23 6282 896700 476 16376110 18.40 18.50 18.10 18.15 0.25 -1.36% 18.15 4 18.20 2 9.65
2018-11-26 6282 665500 335 12146250 18.10 18.40 18.10 18.20 0.05 0.28% 18.20 26 18.25 4 9.68
2018-11-27 6282 882600 420 16230849 18.30 18.55 18.20 18.35 0.15 0.82% 18.35 68 18.40 4 9.76
2018-11-28 6282 693401 385 12787495 18.35 18.55 18.35 18.55 0.20 1.09% 18.50 14 18.55 3 9.87
2018-11-29 6282 857791 453 15943319 18.65 18.75 18.40 18.40 0.15 -0.81% 18.40 77 18.60 6 9.79
2018-11-30 6282 965288 478 17984527 18.45 18.80 18.40 18.80 0.40 2.17% 18.75 2 18.80 141 10.00
2018-12-03 6282 4217469 1508 81057996 19.00 19.50 18.85 19.50 0.70 3.72% 19.50 40 19.55 49 10.37
2018-12-04 6282 8875510 3613 174883768 19.45 20.05 19.40 19.60 0.10 0.51% 19.60 39 19.65 94 10.43
2018-12-05 6282 2986774 1365 57452724 19.10 19.55 18.95 19.40 0.20 -1.02% 19.40 87 19.45 29 10.32
2018-12-06 6282 1831022 917 34772871 19.30 19.40 18.80 18.80 0.60 -3.09% 18.80 110 18.85 4 10.00
2018-12-07 6282 2787500 1188 53899173 19.00 19.65 18.90 19.45 0.65 3.46% 19.45 6 19.50 69 10.35
2018-12-10 6282 1710987 910 33023196 19.25 19.65 19.05 19.05 0.40 -2.06% 19.05 11 19.15 27 10.13
2018-12-11 6282 787082 404 15074520 19.15 19.35 19.00 19.00 0.05 -0.26% 19.00 23 19.10 72 10.11
2018-12-12 6282 4535182 1754 89174605 19.20 20.15 19.10 20.15 1.15 6.05% 20.10 32 20.15 39 10.72
2018-12-13 6282 23271607 8816 485792547 21.00 21.25 20.50 20.70 0.55 2.73% 20.65 24 20.70 155 11.01
2018-12-14 6282 3450074 1629 70105138 20.50 20.50 20.15 20.40 0.30 -1.45% 20.40 36 20.45 102 10.85
2018-12-17 6282 1945649 972 39498074 20.35 20.55 20.10 20.10 0.30 -1.47% 20.10 64 20.15 25 10.69
2018-12-18 6282 2654187 1306 52224273 19.90 20.00 19.45 19.50 0.60 -2.99% 19.50 21 19.55 59 10.37
2018-12-19 6282 1660199 724 32341784 19.80 19.80 19.30 19.30 0.20 -1.03% 19.30 74 19.35 4 10.27
2018-12-20 6282 1691018 818 32316396 19.05 19.40 19.00 19.00 0.30 -1.55% 19.00 85 19.05 7 10.11
2018-12-21 6282 1061586 539 20287240 19.00 19.40 18.90 19.20 0.20 1.05% 19.20 222 19.30 4 10.21
2018-12-22 6282 461113 212 8835074 19.10 19.30 19.10 19.15 0.05 -0.26% 19.15 7 19.20 17 10.19
2018-12-24 6282 875589 431 16827198 19.15 19.35 19.10 19.30 0.15 0.78% 19.30 3 19.35 28 10.27
2018-12-25 6282 792200 446 15040838 19.05 19.10 18.90 18.95 0.35 -1.81% 18.95 7 19.00 5 10.08
2018-12-26 6282 752001 402 14313319 19.05 19.25 18.85 18.85 0.10 -0.53% 18.80 65 18.85 6 10.03
2018-12-27 6282 1253056 542 23833160 19.15 19.20 18.85 18.85 0.00 0% 18.85 41 18.95 1 10.03
2018-12-28 6282 598143 302 11309517 18.95 19.05 18.85 18.90 0.05 0.27% 18.85 47 18.90 5 10.05