統一實(9907)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　14.00
0
0%		14.10
0.1
0.71%		14.10
0
0%		14.05
-0.05
-0.35%		 　14.05
0
0%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		14.00
-0.05
-0.36%		14.00
0
0%		 　13.90
-0.1
-0.71%		13.90
0
0%		14.05
0.15
1.08%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		 　13.85
-0.1
-0.72%		13.90
0.05
0.36%		13.95
0.05
0.36%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		 　13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		13.97
2 月13.80
-0.05
-0.36%		13.80
0
0%		 　13.70
-0.1
-0.72%		13.20
-0.5
-3.65%		13.10
-0.1
-0.76%		13.20
0.1
0.76%		13.10
-0.1
-0.76%		 　13.15
0.05
0.38%		 　　　　　　　13.30
0.15
1.14%		13.25
-0.05
-0.38%		13.40
0.15
1.13%		 　13.45
0.05
0.37%		13.50
0.05
0.37%		 13.43
3 月13.60
0.1
0.74%		13.55
-0.05
-0.37%		 　13.45
-0.1
-0.74%		13.40
-0.05
-0.37%		13.40
0
0%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		 　13.30
-0.1
-0.75%		13.25
-0.05
-0.38%		13.20
-0.05
-0.38%		13.25
0.05
0.38%		 　　　13.15
-0.1
-0.75%		13.00
-0.15
-1.14%		13.05
0.05
0.38%		13.05
0
0%		 　12.95
-0.1
-0.77%		13.15
0.2
1.54%		13.00
-0.15
-1.14%		13.00
0
0%		13.10
0.1
0.77%		13.10
0
0%		13.23
4 月 13.05
-0.05
-0.38%		13.10
0.05
0.38%		 　　　　13.05
-0.05
-0.38%		13.10
0.05
0.38%		13.15
0.05
0.38%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		 　13.00
-0.05
-0.38%		12.90
-0.1
-0.77%		12.90
0
0%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		 　12.90
0
0%		12.80
-0.1
-0.78%		12.80
0
0%		12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		 　12.60
-0.1
-0.79%		 12.93
5 月　12.70
0.1
0.79%		12.60
-0.1
-0.79%		12.60
0
0%		 　12.60
0
0%		12.60
0
0%		12.50
-0.1
-0.79%		12.50
0
0%		12.60
0.1
0.8%		 　12.90
0.3
2.38%		12.70
-0.2
-1.55%		12.75
0.05
0.39%		12.60
-0.15
-1.18%		12.70
0.1
0.79%		 　12.70
0
0%		12.65
-0.05
-0.39%		12.65
0
0%		12.60
-0.05
-0.4%		12.65
0.05
0.4%		 　12.65
0
0%		12.65
0
0%		12.65
0
0%		12.85
0.2
1.58%		12.66
6 月12.75
-0.1
-0.78%		 　12.85
0.1
0.78%		12.95
0.1
0.78%		13.00
0.05
0.39%		 12.95
-0.05
-0.38%		 　12.95
0
0%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.65
-0.15
-1.17%		12.65
0
0%		 　　12.60
-0.05
-0.4%		12.60
0
0%		12.55
-0.05
-0.4%		12.55
0
0%		 　12.60
0.05
0.4%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		 12.72
7 月　12.60
0.05
0.4%		12.60
0
0%		12.55
-0.05
-0.4%		12.45
-0.1
-0.8%		12.40
-0.05
-0.4%		 　12.05
-0.35
-2.82%		12.00
-0.05
-0.41%		12.10
0.1
0.83%		12.10
0
0%		12.10
0
0%		 　12.20
0.1
0.83%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.20
0.05
0.41%		12.25
0.05
0.41%		 　12.15
-0.1
-0.82%		12.20
0.05
0.41%		12.30
0.1
0.82%		12.40
0.1
0.81%		12.50
0.1
0.81%		 　12.65
0.15
1.2%		12.55
-0.1
-0.79%		12.29
8 月12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.90
0.45
3.61%		 　12.90
0
0%		12.85
-0.05
-0.39%		12.95
0.1
0.78%		13.00
0.05
0.39%		13.25
0.25
1.92%		 　13.05
-0.2
-1.51%		13.20
0.15
1.15%		13.20
0
0%		13.30
0.1
0.76%		13.55
0.25
1.88%		 　13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.65
0.1
0.74%		13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		 　13.50
0
0%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.50
0
0%		13.50
0
0%		13.24
9 月 　13.55
0.05
0.37%		13.55
0
0%		13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.55
0
0%		 　13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.35
-0.2
-1.48%		13.45
0.1
0.75%		13.55
0.1
0.74%		 　13.55
0
0%		13.60
0.05
0.37%		14.15
0.55
4.04%		14.40
0.25
1.77%		14.50
0.1
0.69%		 　　14.30
-0.2
-1.38%		14.40
0.1
0.7%		14.15
-0.25
-1.74%		14.25
0.1
0.71%		 13.89
10 月14.60
0.35
2.46%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		14.45
-0.15
-1.03%		14.10
-0.35
-2.42%		 　13.90
-0.2
-1.42%		13.90
0
0%		 13.25
-0.65
-4.68%		13.40
0.15
1.13%		 　13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		13.30
0.05
0.38%		13.20
-0.1
-0.75%		13.20
0
0%		 　13.30
0.1
0.76%		13.15
-0.15
-1.13%		13.30
0.15
1.14%		13.20
-0.1
-0.75%		13.30
0.1
0.76%		 　13.30
0
0%		13.10
-0.2
-1.5%		13.20
0.1
0.76%		13.56
11 月13.15
-0.05
-0.38%		13.25
0.1
0.76%		 　13.15
-0.1
-0.75%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.20
0
0%		12.85
-0.35
-2.65%		 　12.50
-0.35
-2.72%		12.50
0
0%		12.55
0.05
0.4%		 12.55
0
0%		 　12.55
0
0%		12.45
-0.1
-0.8%		12.45
0
0%		12.40
-0.05
-0.4%		12.20
-0.2
-1.61%		 　12.35
0.15
1.23%		12.25
-0.1
-0.81%		12.50
0.25
2.04%		12.55
0.05
0.4%		12.75
0.2
1.59%		 12.68
12 月　　12.75
0
0%		12.60
-0.15
-1.18%		12.55
-0.05
-0.4%		12.30
-0.25
-1.99%		12.40
0.1
0.81%		 　12.35
-0.05
-0.4%		12.25
-0.1
-0.81%		12.30
0.05
0.41%		12.45
0.15
1.22%		12.45
0
0%		 　12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		12.25
0
0%		12.20
-0.05
-0.41%		12.20
0
0%		12.25
0.05
0.41%		 12.10
-0.15
-1.22%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.10
0
0%		12.15
0.05
0.41%		　　　12.31

說明:最高漲幅:4.04%最低跌幅:-4.68% 最高價:14.60最低價:12.00平均價:13.08,灰色底表示週末,漲112天(12.45)元,跌130天(-14.95)元,平盤63天
4%=2,2%=13,1%=48,0%=112,-0%=1,-1%=2,-2%=5,-3%=8,-4%=56,-5%=58,

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 9907 378971 181 5286535 13.95 14.00 13.90 14.00 0.05 0% 13.95 24 14.00 305 28.00
2018-01-03 9907 3584295 886 50963741 14.00 14.35 14.00 14.10 0.10 0.71% 14.10 114 14.15 1 28.20
2018-01-04 9907 574100 295 8079651 14.15 14.15 14.05 14.10 0.00 0% 14.10 1 14.15 86 28.20
2018-01-05 9907 996291 321 13957583 14.10 14.15 13.90 14.05 0.05 -0.35% 14.00 20 14.05 23 28.10
2018-01-08 9907 777678 261 10955892 14.05 14.15 14.00 14.05 0.00 0% 14.05 23 14.10 92 28.10
2018-01-09 9907 615128 237 8612379 14.05 14.10 13.95 14.00 0.05 -0.36% 13.95 77 14.00 7 28.00
2018-01-10 9907 513278 247 7192442 14.05 14.10 13.95 14.05 0.05 0.36% 14.00 3 14.05 10 28.10
2018-01-11 9907 597379 297 8340567 14.05 14.10 13.90 14.00 0.05 -0.36% 13.95 17 14.00 8 28.00
2018-01-12 9907 485751 224 6777669 14.00 14.05 13.90 14.00 0.00 0% 13.95 21 14.00 150 28.00
2018-01-15 9907 615493 206 8593594 14.05 14.05 13.90 13.90 0.10 -0.71% 13.90 55 13.95 4 27.80
2018-01-16 9907 512389 214 7135971 14.00 14.00 13.90 13.90 0.00 0% 13.90 133 13.95 22 27.80
2018-01-17 9907 678452 407 9476130 13.90 14.05 13.90 14.05 0.15 1.08% 13.95 151 14.05 206 28.10
2018-01-18 9907 849454 325 11913020 14.10 14.10 13.95 14.00 0.05 -0.36% 14.00 117 14.05 82 28.00
2018-01-19 9907 419409 205 5867692 14.00 14.05 13.95 13.95 0.05 -0.36% 13.95 56 14.00 43 27.90
2018-01-22 9907 639986 284 8883492 13.95 13.95 13.85 13.85 0.10 -0.72% 13.85 203 13.90 17 27.70
2018-01-23 9907 663752 328 9183820 13.85 13.90 13.80 13.90 0.05 0.36% 13.80 101 13.90 109 27.80
2018-01-24 9907 433377 239 6018886 13.90 13.95 13.80 13.95 0.05 0.36% 13.90 8 13.95 25 27.90
2018-01-25 9907 416209 201 5784900 13.95 13.95 13.85 13.90 0.05 -0.36% 13.85 153 13.90 7 27.80
2018-01-26 9907 408322 201 5674989 13.95 13.95 13.85 13.95 0.05 0.36% 13.90 7 13.95 23 27.90
2018-01-29 9907 485960 222 6762594 13.95 14.00 13.85 13.90 0.05 -0.36% 13.90 58 13.95 9 27.80
2018-01-30 9907 345480 181 4810420 13.95 13.95 13.85 13.95 0.05 0.36% 13.90 2 13.95 135 27.90
2018-01-31 9907 781233 342 10826619 13.85 13.95 13.80 13.85 0.10 -0.72% 13.85 42 13.90 13 27.70
2018-02-01 9907 498384 191 6902096 13.90 13.90 13.80 13.80 0.05 -0.36% 13.80 179 13.85 22 27.60
2018-02-02 9907 314124 163 4340460 13.80 13.85 13.80 13.80 0.00 0% 13.80 80 13.85 136 27.60
2018-02-05 9907 630119 288 8597222 13.80 13.80 13.55 13.70 0.10 -0.72% 13.65 22 13.70 44 27.40
2018-02-06 9907 2156894 909 28567749 13.50 13.50 13.10 13.20 0.50 -3.65% 13.15 7 13.20 89 26.40
2018-02-07 9907 1433810 735 18919091 13.20 13.35 13.10 13.10 0.10 -0.76% 13.10 238 13.15 1 26.20
2018-02-08 9907 526342 233 6926412 13.25 13.25 13.10 13.20 0.10 0.76% 13.15 2 13.20 127 26.40
2018-02-09 9907 1463614 565 18935692 13.00 13.10 12.80 13.10 0.10 -0.76% 13.00 44 13.10 27 26.20
2018-02-12 9907 625580 248 8234453 13.20 13.25 13.10 13.15 0.05 0.38% 13.15 87 13.20 10 26.30
2018-02-21 9907 676930 449 9015716 13.30 13.40 13.20 13.30 0.15 1.14% 13.30 29 13.35 5 26.60
2018-02-22 9907 301790 136 4017314 13.35 13.35 13.25 13.25 0.05 -0.38% 13.25 110 13.35 131 26.50
2018-02-23 9907 382905 184 5104523 13.25 13.40 13.25 13.40 0.15 1.13% 13.35 6 13.40 150 26.80
2018-02-26 9907 610350 252 8203535 13.40 13.55 13.35 13.45 0.05 0.37% 13.40 18 13.45 8 26.90
2018-02-27 9907 587306 260 7922578 13.50 13.55 13.45 13.50 0.05 0.37% 13.45 9 13.50 60 27.00
2018-03-01 9907 640256 307 8645566 13.45 13.60 13.40 13.60 0.10 0.74% 13.55 6 13.60 32 27.20
2018-03-02 9907 743249 363 10066520 13.60 13.60 13.45 13.55 0.05 -0.37% 13.55 3 13.60 59 27.10
2018-03-05 9907 704075 405 9459202 13.55 13.55 13.35 13.45 0.10 -0.74% 13.35 44 13.45 66 26.90
2018-03-06 9907 300864 118 4055725 13.45 13.55 13.40 13.40 0.05 -0.37% 13.40 32 13.45 2 26.80
2018-03-07 9907 268802 189 3598251 13.40 13.45 13.35 13.40 0.00 0% 13.35 54 13.40 40 26.80
2018-03-08 9907 459309 229 6147688 13.40 13.45 13.35 13.45 0.05 0.37% 13.40 50 13.45 85 26.90
2018-03-09 9907 728443 386 9736135 13.40 13.45 13.30 13.40 0.05 -0.37% 13.35 13 13.40 3 26.80
2018-03-12 9907 581402 312 7748974 13.40 13.40 13.30 13.30 0.10 -0.75% 13.30 118 13.35 24 26.60
2018-03-13 9907 1483456 781 19626266 13.30 13.30 13.15 13.25 0.05 -0.38% 13.20 194 13.25 4 26.50
2018-03-14 9907 1069025 573 14113330 13.20 13.25 13.15 13.20 0.05 -0.38% 13.20 23 13.25 5 26.40
2018-03-15 9907 587373 296 7749872 13.20 13.30 13.15 13.25 0.05 0.38% 13.25 2 13.30 72 26.50
2018-03-20 9907 571698 326 7464306 13.05 13.15 13.00 13.15 0.10 -0.75% 13.05 68 13.15 133 26.30
2018-03-21 9907 1165100 540 15205611 13.15 13.15 13.00 13.00 0.15 -1.14% 13.00 263 13.05 72 26.00
2018-03-22 9907 440937 239 5766431 13.05 13.15 13.00 13.05 0.05 0.38% 13.05 9 13.10 29 26.10
2018-03-23 9907 794100 315 10322404 13.00 13.05 12.95 13.05 0.00 0% 13.00 18 13.05 124 26.10
2018-03-26 9907 960668 474 12461343 13.05 13.10 12.90 12.95 0.10 -0.77% 12.90 355 13.00 68 34.08
2018-03-27 9907 640616 267 8393862 13.00 13.15 13.00 13.15 0.20 1.54% 13.10 77 13.15 57 34.61
2018-03-28 9907 338150 193 4412013 13.15 13.15 13.00 13.00 0.15 -1.14% 13.00 61 13.05 29 34.21
2018-03-29 9907 702247 262 9139741 13.05 13.10 12.95 13.00 0.00 0% 13.00 18 13.10 54 34.21
2018-03-30 9907 302372 190 3954370 13.00 13.15 13.00 13.10 0.10 0.77% 13.05 127 13.15 82 34.47
2018-03-31 9907 153250 83 2006234 13.15 13.15 13.05 13.10 0.00 0% 13.10 2 13.15 144 34.47
2018-04-02 9907 606337 400 7905494 13.15 13.15 13.00 13.05 0.05 -0.38% 13.00 327 13.05 5 34.34
2018-04-03 9907 358897 180 4680711 13.00 13.10 13.00 13.10 0.05 0.38% 13.05 52 13.10 39 34.47
2018-04-09 9907 554890 274 7265758 13.15 13.15 13.05 13.05 0.05 -0.38% 13.05 110 13.10 60 34.34
2018-04-10 9907 6308339 1068 83424936 13.10 13.30 13.05 13.10 0.05 0.38% 13.10 167 13.20 26 34.47
2018-04-11 9907 727611 380 9547999 13.10 13.20 13.05 13.15 0.05 0.38% 13.15 2 13.20 31 34.61
2018-04-12 9907 766459 318 10053057 13.20 13.25 13.05 13.20 0.05 0.38% 13.15 6 13.20 119 34.74
2018-04-13 9907 1071385 395 14021819 13.10 13.20 13.00 13.05 0.15 -1.14% 13.05 15 13.10 30 34.34
2018-04-16 9907 1276651 473 16614513 13.10 13.10 13.00 13.00 0.05 -0.38% 13.00 235 13.05 30 34.21
2018-04-17 9907 1011374 396 13113712 13.05 13.05 12.90 12.90 0.10 -0.77% 12.90 214 12.95 46 33.95
2018-04-18 9907 771605 404 9958145 12.95 13.00 12.85 12.90 0.00 0% 12.90 9 12.95 155 33.95
2018-04-19 9907 495390 205 6406370 12.90 12.95 12.90 12.95 0.05 0.39% 12.95 2 13.00 133 34.08
2018-04-20 9907 576545 222 7439975 12.95 12.95 12.85 12.90 0.05 -0.39% 12.85 189 12.90 9 33.95
2018-04-23 9907 418425 187 5398381 12.90 13.00 12.85 12.90 0.00 0% 12.85 210 12.90 66 33.95
2018-04-24 9907 731733 252 9396004 12.90 12.90 12.80 12.80 0.10 -0.78% 12.80 232 12.85 108 33.68
2018-04-25 9907 1224487 445 15545533 12.80 12.80 12.60 12.80 0.00 0% 12.75 79 12.80 72 33.68
2018-04-26 9907 832462 299 10592487 12.80 12.85 12.65 12.75 0.05 -0.39% 12.70 17 12.75 110 33.55
2018-04-27 9907 727810 209 9260907 12.75 12.80 12.65 12.70 0.05 -0.39% 12.70 11 12.80 20 33.42
2018-04-30 9907 907638 336 11496868 12.65 12.80 12.60 12.60 0.10 -0.79% 12.60 245 12.70 1 33.16
2018-05-02 9907 414246 282 5264745 12.70 12.75 12.65 12.70 0.10 0.79% 12.70 52 12.75 19 33.42
2018-05-03 9907 515125 265 6520320 12.70 12.75 12.60 12.60 0.10 -0.79% 12.60 227 12.65 32 33.16
2018-05-04 9907 623839 218 7895116 12.65 12.70 12.60 12.60 0.00 0% 12.60 277 12.65 6 33.16
2018-05-07 9907 563676 223 7109664 12.65 12.70 12.60 12.60 0.00 0% 12.60 29 12.65 67 33.16
2018-05-08 9907 531173 226 6678417 12.60 12.65 12.50 12.60 0.00 0% 12.55 266 12.60 242 33.16
2018-05-09 9907 1044359 432 13080834 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 196 12.55 41 32.89
2018-05-10 9907 831596 275 10392944 12.50 12.55 12.45 12.50 0.00 0% 12.50 10 12.55 15 32.89
2018-05-11 9907 1021420 358 12833787 12.55 12.65 12.50 12.60 0.10 0.8% 12.55 74 12.60 183 39.38
2018-05-14 9907 1567061 519 20116978 12.65 13.00 12.65 12.90 0.30 2.38% 12.90 32 12.95 157 40.31
2018-05-15 9907 999550 380 12729488 12.90 12.90 12.65 12.70 0.20 -1.55% 12.70 3 12.75 60 39.69
2018-05-16 9907 1262545 451 16095174 12.70 12.80 12.65 12.75 0.05 0.39% 12.75 21 12.80 254 39.84
2018-05-17 9907 1183250 295 15058423 12.75 12.85 12.60 12.60 0.15 -1.18% 12.60 51 12.75 253 39.38
2018-05-18 9907 1208118 254 15353995 12.65 12.75 12.65 12.70 0.10 0.79% 12.70 86 12.75 1256 39.69
2018-05-21 9907 738655 198 9399262 12.75 12.80 12.70 12.70 0.00 0% 12.70 51 12.75 60 39.69
2018-05-22 9907 534823 160 6783159 12.70 12.75 12.65 12.65 0.05 -0.39% 12.65 199 12.70 119 39.53
2018-05-23 9907 818607 381 10393104 12.65 12.75 12.65 12.65 0.00 0% 12.65 75 12.70 2 39.53
2018-05-24 9907 670898 187 8489660 12.65 12.70 12.60 12.60 0.05 -0.4% 12.60 356 12.70 61 39.38
2018-05-25 9907 565409 301 7169568 12.70 12.70 12.60 12.65 0.05 0.4% 12.65 38 12.70 60 39.53
2018-05-28 9907 815411 258 10340693 12.65 12.75 12.65 12.65 0.00 0% 12.65 52 12.70 13 39.53
2018-05-29 9907 454120 158 5761358 12.70 12.75 12.65 12.65 0.00 0% 12.65 234 12.70 265 39.53
2018-05-30 9907 714044 233 9037650 12.65 12.70 12.60 12.65 0.00 0% 12.60 248 12.65 69 39.53
2018-05-31 9907 1668604 545 21252646 12.65 12.85 12.60 12.85 0.20 1.58% 12.80 1 12.85 4 40.16
2018-06-01 9907 1302880 379 16690706 12.80 12.90 12.75 12.75 0.10 -0.78% 12.75 207 12.80 1 39.84
2018-06-04 9907 2283534 520 29372657 12.80 12.95 12.75 12.85 0.10 0.78% 12.85 178 12.90 16 40.16
2018-06-05 9907 1488502 359 19244121 12.85 13.00 12.85 12.95 0.10 0.78% 12.90 201 12.95 8 40.47
2018-06-06 9907 1086768 493 14107141 13.00 13.05 12.90 13.00 0.05 0.39% 12.95 28 13.00 35 40.63
2018-06-08 9907 315701 201 4084885 12.95 13.00 12.90 12.95 0.05 -0.38% 12.95 15 13.00 581 40.47
2018-06-11 9907 575489 290 7426530 12.95 12.95 12.85 12.95 0.00 0% 12.90 6 12.95 94 40.47
2018-06-12 9907 974619 320 12507729 12.95 12.95 12.80 12.85 0.10 -0.77% 12.80 184 12.85 457 40.16
2018-06-13 9907 710890 237 9115840 12.85 12.90 12.80 12.80 0.05 -0.39% 12.80 86 12.85 955 40.00
2018-06-14 9907 1159277 479 14711278 12.80 12.80 12.65 12.65 0.15 -1.17% 12.65 202 12.70 274 39.53
2018-06-15 9907 2334169 687 29418132 12.75 12.75 12.50 12.65 0.00 0% 12.60 215 12.65 5 39.53
2018-06-19 9907 472500 212 5956749 12.65 12.65 12.55 12.60 0.05 -0.4% 12.60 20 12.65 74 39.38
2018-06-20 9907 778458 273 9790517 12.60 12.60 12.55 12.60 0.00 0% 12.55 233 12.60 24 39.38
2018-06-21 9907 921999 279 11580384 12.60 12.65 12.50 12.55 0.05 -0.4% 12.55 137 12.60 355 39.22
2018-06-22 9907 868030 231 10901174 12.60 12.65 12.50 12.55 0.00 0% 12.55 1 12.60 1952 39.22
2018-06-25 9907 1988946 284 25153917 12.60 12.70 12.60 12.60 0.05 0.4% 12.60 399 12.65 1 39.38
2018-06-26 9907 812078 240 10252932 12.65 12.65 12.55 12.65 0.05 0.4% 12.60 207 12.65 264 39.53
2018-06-27 9907 474364 131 5985501 12.65 12.65 12.60 12.60 0.05 -0.4% 12.60 217 12.65 319 39.38
2018-06-28 9907 1297745 351 16289512 12.60 12.65 12.50 12.50 0.10 -0.79% 12.50 193 12.55 6 39.06
2018-06-29 9907 1234812 282 15470087 12.60 12.60 12.50 12.55 0.05 0.4% 12.55 132 12.60 40 39.22
2018-07-02 9907 495182 192 6251997 12.60 12.65 12.55 12.60 0.05 0.4% 12.60 30 12.65 71 39.38
2018-07-03 9907 1413522 829 17857920 12.60 12.65 12.60 12.60 0.00 0% 12.60 31 12.65 258 39.38
2018-07-04 9907 301502 148 3794825 12.70 12.70 12.55 12.55 0.05 -0.4% 12.55 88 12.60 12 39.22
2018-07-05 9907 1390662 453 17389474 12.60 12.60 12.40 12.45 0.10 -0.8% 12.40 245 12.45 216 38.91
2018-07-06 9907 1627183 568 20190267 12.55 12.55 12.35 12.40 0.05 -0.4% 12.40 148 12.45 63 38.75
2018-07-09 9907 892300 376 10712844 12.10 12.10 11.95 12.05 0.00 -2.82% 12.00 1 12.05 92 37.66
2018-07-10 9907 485800 163 5839109 12.05 12.05 12.00 12.00 0.05 -0.41% 12.00 106 12.05 8 37.50
2018-07-11 9907 583050 240 7030803 12.00 12.10 11.95 12.10 0.10 0.83% 12.05 40 12.10 17 37.81
2018-07-12 9907 433830 179 5252532 12.10 12.20 12.05 12.10 0.00 0% 12.05 205 12.10 4 37.81
2018-07-13 9907 330031 155 3999278 12.10 12.20 12.05 12.10 0.00 0% 12.10 9 12.15 87 37.81
2018-07-16 9907 602629 175 7339835 12.10 12.25 12.05 12.20 0.10 0.83% 12.15 61 12.20 35 38.13
2018-07-17 9907 507935 192 6190961 12.25 12.30 12.10 12.10 0.10 -0.82% 12.10 116 12.15 19 37.81
2018-07-18 9907 657034 293 7954314 12.15 12.20 12.05 12.15 0.05 0.41% 12.10 85 12.15 42 37.97
2018-07-19 9907 692912 508 8470325 12.20 12.25 12.15 12.20 0.05 0.41% 12.20 40 12.25 42 38.13
2018-07-20 9907 242812 114 2963354 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 48 12.25 28 38.28
2018-07-23 9907 375678 198 4582036 12.25 12.25 12.15 12.15 0.10 -0.82% 12.15 37 12.25 70 37.97
2018-07-24 9907 418898 154 5114412 12.25 12.25 12.15 12.20 0.05 0.41% 12.20 82 12.25 14 38.13
2018-07-25 9907 496015 199 6093080 12.20 12.35 12.20 12.30 0.10 0.82% 12.25 60 12.30 11 38.44
2018-07-26 9907 1400918 433 17358877 12.30 12.45 12.30 12.40 0.10 0.81% 12.40 226 12.45 88 38.75
2018-07-27 9907 711997 260 8898602 12.40 12.55 12.40 12.50 0.10 0.81% 12.45 279 12.50 14 39.06
2018-07-30 9907 1435801 512 18129387 12.50 12.70 12.50 12.65 0.15 1.2% 12.60 313 12.65 29 39.53
2018-07-31 9907 703666 251 8862452 12.65 12.70 12.50 12.55 0.10 -0.79% 12.50 191 12.55 12 39.22
2018-08-01 9907 718983 222 9009386 12.50 12.60 12.50 12.50 0.05 -0.4% 12.50 113 12.55 28 39.06
2018-08-02 9907 502249 213 6273998 12.50 12.55 12.45 12.45 0.05 -0.4% 12.40 205 12.45 16 38.91
2018-08-03 9907 5724023 1658 74346049 13.00 13.10 12.85 12.90 0.45 3.61% 12.90 167 12.95 53 40.31
2018-08-06 9907 1877745 809 24261812 13.00 13.05 12.80 12.90 0.00 0% 12.85 14 12.90 95 40.31
2018-08-07 9907 1274900 427 16459162 12.95 13.00 12.85 12.85 0.05 -0.39% 12.85 124 12.90 20 40.16
2018-08-08 9907 911228 526 11749784 12.85 13.00 12.85 12.95 0.10 0.78% 12.90 11 12.95 283 13.92
2018-08-09 9907 1822294 475 23696622 13.00 13.05 12.95 13.00 0.05 0.39% 13.00 190 13.05 514 13.98
2018-08-10 9907 4054117 1281 53469064 13.00 13.30 13.00 13.25 0.25 1.92% 13.20 957 13.25 26 14.25
2018-08-13 9907 3496200 985 45927874 13.25 13.30 12.95 13.05 0.20 -1.51% 13.05 59 13.10 13 14.03
2018-08-14 9907 2324911 664 30685379 13.10 13.30 13.10 13.20 0.15 1.15% 13.20 82 13.25 102 14.19
2018-08-15 9907 14156526 3581 193082736 13.30 14.20 13.20 13.20 0.00 0% 13.20 32 13.30 44 14.19
2018-08-16 9907 2909363 994 38623521 13.25 13.45 13.10 13.30 0.10 0.76% 13.25 23 13.30 94 14.30
2018-08-17 9907 3271379 1240 44271727 13.40 13.60 13.40 13.55 0.25 1.88% 13.50 361 13.55 81 14.57
2018-08-20 9907 3056975 991 41723105 13.70 13.80 13.55 13.60 0.05 0.37% 13.60 130 13.65 8 14.62
2018-08-21 9907 2170204 1042 29574310 13.70 13.70 13.55 13.55 0.05 -0.37% 13.55 18 13.60 101 14.57
2018-08-22 9907 1768455 719 24147211 13.60 13.75 13.60 13.65 0.10 0.74% 13.60 98 13.65 40 14.68
2018-08-23 9907 1130864 430 15375052 13.65 13.70 13.55 13.55 0.10 -0.73% 13.55 151 13.60 85 14.57
2018-08-24 9907 940524 353 12721547 13.65 13.65 13.50 13.50 0.05 -0.37% 13.50 368 13.55 205 14.52
2018-08-27 9907 1148001 397 15515811 13.55 13.60 13.50 13.50 0.00 0% 13.50 54 13.55 194 14.52
2018-08-28 9907 1190476 461 16135322 13.50 13.65 13.50 13.55 0.05 0.37% 13.55 30 13.60 308 14.57
2018-08-29 9907 895885 358 12113048 13.55 13.60 13.50 13.50 0.05 -0.37% 13.50 10 13.55 110 14.52
2018-08-30 9907 950470 400 12854744 13.55 13.55 13.50 13.50 0.00 0% 13.50 350 13.55 241 14.52
2018-08-31 9907 1183146 449 16012168 13.50 13.60 13.50 13.50 0.00 0% 13.50 546 13.60 397 14.52
2018-09-03 9907 1157831 398 15693458 13.60 13.60 13.50 13.55 0.05 0.37% 13.50 563 13.55 228 14.57
2018-09-04 9907 673247 292 9117984 13.60 13.60 13.50 13.55 0.00 0% 13.55 18 13.60 267 14.57
2018-09-05 9907 784479 380 10614016 13.55 13.55 13.50 13.50 0.05 -0.37% 13.50 298 13.55 278 14.52
2018-09-06 9907 1234704 434 16742000 13.50 13.60 13.50 13.55 0.05 0.37% 13.55 44 13.60 369 14.57
2018-09-07 9907 2637029 957 36006992 13.60 13.75 13.55 13.55 0.00 0% 13.55 55 13.60 174 14.57
2018-09-10 9907 2114221 681 28674954 13.60 13.70 13.50 13.50 0.05 -0.37% 13.50 515 13.55 3 14.52
2018-09-11 9907 1602070 661 21649795 13.50 13.55 13.45 13.55 0.05 0.37% 13.50 111 13.55 56 14.57
2018-09-12 9907 1926079 646 25880255 13.55 13.55 13.30 13.35 0.20 -1.48% 13.30 196 13.35 6 14.35
2018-09-13 9907 2371114 1196 31988574 13.35 13.55 13.35 13.45 0.10 0.75% 13.45 68 13.50 24 14.46
2018-09-14 9907 1930727 943 26097096 13.50 13.60 13.45 13.55 0.10 0.74% 13.55 42 13.60 212 14.57
2018-09-17 9907 936827 403 12709400 13.60 13.60 13.50 13.55 0.00 0% 13.55 21 13.60 315 14.57
2018-09-18 9907 1689447 708 22903603 13.55 13.60 13.50 13.60 0.05 0.37% 13.55 6 13.60 19 14.62
2018-09-19 9907 9915850 3538 138578626 13.75 14.15 13.70 14.15 0.55 4.04% 14.10 255 14.15 419 15.22
2018-09-20 9907 9318199 3201 134349337 14.30 14.70 14.20 14.40 0.25 1.77% 14.35 2 14.40 247 15.48
2018-09-21 9907 4671762 1754 67240417 14.45 14.60 14.25 14.50 0.10 0.69% 14.40 38 14.50 13 15.59
2018-09-25 9907 2416046 1057 34873401 14.50 14.65 14.30 14.30 0.20 -1.38% 14.30 479 14.35 18 15.38
2018-09-26 9907 1486912 493 21385092 14.30 14.45 14.30 14.40 0.10 0.7% 14.35 53 14.40 43 15.48
2018-09-27 9907 3539630 1106 50280059 14.45 14.50 14.00 14.15 0.25 -1.74% 14.10 26 14.15 76 15.22
2018-09-28 9907 1568770 572 22316780 14.20 14.35 14.10 14.25 0.10 0.71% 14.25 28 14.30 98 15.32
2018-10-01 9907 4013050 1241 58278219 14.40 14.65 14.30 14.60 0.35 2.46% 14.55 37 14.60 275 15.70
2018-10-02 9907 4563777 1456 66305965 14.65 14.75 14.30 14.55 0.05 -0.34% 14.55 3 14.60 196 15.65
2018-10-03 9907 2474172 873 36068807 14.55 14.65 14.50 14.60 0.05 0.34% 14.55 22 14.60 124 15.70
2018-10-04 9907 1779495 571 25782427 14.60 14.60 14.40 14.45 0.15 -1.03% 14.45 24 14.50 61 15.54
2018-10-05 9907 3371367 1417 48029158 14.35 14.50 14.05 14.10 0.35 -2.42% 14.10 427 14.15 4 15.16
2018-10-08 9907 2227922 727 31087242 14.10 14.20 13.80 13.90 0.20 -1.42% 13.85 390 13.90 2 14.95
2018-10-09 9907 1648856 550 22892284 13.95 14.00 13.80 13.90 0.00 0% 13.90 15 13.95 100 14.95
2018-10-11 9907 4219665 1290 55961891 13.50 13.50 13.05 13.25 0.65 -4.68% 13.25 241 13.30 24 14.25
2018-10-12 9907 2327375 1018 30941472 13.25 13.45 13.15 13.40 0.15 1.13% 13.40 16 13.45 50 14.41
2018-10-15 9907 2632344 964 35388426 13.40 13.65 13.35 13.35 0.05 -0.37% 13.35 24 13.40 39 14.35
2018-10-16 9907 2016697 724 26757879 13.35 13.40 13.15 13.25 0.10 -0.75% 13.20 20 13.25 34 14.25
2018-10-17 9907 1268704 681 16937645 13.45 13.45 13.25 13.30 0.05 0.38% 13.25 143 13.30 2 14.30
2018-10-18 9907 528521 308 7011927 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 203 13.30 43 14.19
2018-10-19 9907 1322000 337 17379250 13.20 13.20 13.00 13.20 0.00 0% 13.15 41 13.20 51 14.19
2018-10-22 9907 485549 245 6423101 13.20 13.35 13.10 13.30 0.10 0.76% 13.30 15 13.35 32 14.30
2018-10-23 9907 1039389 446 13617272 13.25 13.25 13.05 13.15 0.15 -1.13% 13.10 16 13.15 25 14.14
2018-10-24 9907 1922466 633 25300322 13.15 13.35 13.00 13.30 0.15 1.14% 13.25 25 13.30 7 14.30
2018-10-25 9907 1505028 487 19750222 13.20 13.20 13.00 13.20 0.10 -0.75% 13.15 1 13.20 54 14.19
2018-10-26 9907 1591763 485 20973046 13.20 13.30 13.10 13.30 0.10 0.76% 13.25 5 13.30 108 14.30
2018-10-29 9907 1223126 421 16279072 13.30 13.40 13.20 13.30 0.00 0% 13.25 12 13.30 4 14.30
2018-10-30 9907 1014768 580 13302219 13.30 13.30 13.05 13.10 0.20 -1.5% 13.05 64 13.10 25 14.09
2018-10-31 9907 690214 242 9087910 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 63 13.20 27 14.19
2018-11-01 9907 759946 208 9993234 13.25 13.25 13.10 13.15 0.05 -0.38% 13.15 78 13.20 4 14.14
2018-11-02 9907 786248 323 10373884 13.15 13.25 13.15 13.25 0.10 0.76% 13.20 31 13.25 30 14.25
2018-11-05 9907 791807 277 10421751 13.25 13.25 13.10 13.15 0.10 -0.75% 13.10 104 13.15 4 14.14
2018-11-06 9907 1236522 337 16169610 13.05 13.15 13.05 13.10 0.05 -0.38% 13.10 12 13.15 27 14.09
2018-11-07 9907 894289 358 11707183 13.20 13.20 13.05 13.20 0.10 0.76% 13.15 1 13.20 167 16.50
2018-11-08 9907 727948 307 9591762 13.20 13.25 13.10 13.20 0.00 0% 13.15 32 13.20 27 16.50
2018-11-09 9907 1983602 727 25688855 13.15 13.15 12.80 12.85 0.35 -2.65% 12.85 130 12.90 17 16.06
2018-11-12 9907 2563533 907 32299847 12.80 12.80 12.45 12.50 0.35 -2.72% 12.50 153 12.55 29 15.63
2018-11-13 9907 1828707 632 22496686 12.40 12.50 12.20 12.50 0.00 0% 12.45 2 12.50 91 15.63
2018-11-14 9907 721142 483 8994527 12.55 12.55 12.40 12.55 0.05 0.4% 12.50 14 12.55 21 15.69
2018-11-16 9907 615863 405 7723966 12.55 12.60 12.50 12.55 0.00 0% 12.50 137 12.55 119 15.69
2018-11-19 9907 764115 469 9625898 12.55 12.70 12.55 12.55 0.00 0% 12.55 68 12.60 44 15.69
2018-11-20 9907 783220 494 9797731 12.60 12.60 12.45 12.45 0.10 -0.8% 12.45 28 12.50 116 15.56
2018-11-21 9907 864100 367 10713315 12.40 12.50 12.35 12.45 0.00 0% 12.45 130 12.50 66 15.56
2018-11-22 9907 799019 390 9949484 12.45 12.55 12.40 12.40 0.05 -0.4% 12.40 67 12.45 46 15.50
2018-11-23 9907 2151745 575 26330248 12.40 12.40 12.15 12.20 0.20 -1.61% 12.20 126 12.25 39 15.25
2018-11-26 9907 892312 401 11040116 12.25 12.45 12.20 12.35 0.15 1.23% 12.35 23 12.40 15 15.44
2018-11-27 9907 1018203 474 12478553 12.35 12.40 12.20 12.25 0.10 -0.81% 12.25 55 12.30 185 15.31
2018-11-28 9907 828917 454 10252913 12.25 12.50 12.25 12.50 0.25 2.04% 12.45 73 12.50 132 15.63
2018-11-29 9907 866508 490 10869448 12.50 12.60 12.50 12.55 0.05 0.4% 12.50 217 12.55 19 15.69
2018-11-30 9907 1412904 530 17859573 12.50 12.75 12.40 12.75 0.20 1.59% 12.50 35 12.75 19 15.94
2018-12-03 9907 1256276 627 15988761 12.75 12.80 12.65 12.75 0.00 0% 12.70 57 12.75 26 15.94
2018-12-04 9907 933919 535 11841776 12.70 12.80 12.60 12.60 0.15 -1.18% 12.60 35 12.65 14 15.75
2018-12-05 9907 592719 288 7458285 12.55 12.65 12.50 12.55 0.05 -0.4% 12.55 50 12.65 99 15.69
2018-12-06 9907 1063364 599 13171015 12.50 12.55 12.30 12.30 0.25 -1.99% 12.30 219 12.40 21 15.38
2018-12-07 9907 547772 338 6773828 12.35 12.45 12.30 12.40 0.10 0.81% 12.35 4 12.40 17 15.50
2018-12-10 9907 775367 440 9527200 12.40 12.40 12.20 12.35 0.05 -0.4% 12.30 3 12.35 59 15.44
2018-12-11 9907 796092 488 9761020 12.25 12.35 12.20 12.25 0.10 -0.81% 12.25 25 12.30 18 15.31
2018-12-12 9907 839850 507 10346604 12.25 12.40 12.25 12.30 0.05 0.41% 12.30 57 12.35 2 15.38
2018-12-13 9907 516002 345 6399173 12.40 12.45 12.35 12.45 0.15 1.22% 12.40 9 12.45 88 15.56
2018-12-14 9907 682202 346 8473295 12.45 12.45 12.35 12.45 0.00 0% 12.40 17 12.45 31 15.56
2018-12-17 9907 350352 152 4341713 12.40 12.45 12.30 12.40 0.05 -0.4% 12.35 72 12.40 28 15.50
2018-12-18 9907 624750 265 7669184 12.40 12.40 12.25 12.25 0.15 -1.21% 12.25 114 12.30 61 15.31
2018-12-19 9907 811501 212 9968637 12.30 12.35 12.20 12.25 0.00 0% 12.25 29 12.30 43 15.31
2018-12-20 9907 546100 208 6686529 12.25 12.35 12.20 12.20 0.05 -0.41% 12.20 27 12.25 15 15.25
2018-12-21 9907 358500 147 4387299 12.25 12.30 12.20 12.20 0.00 0% 12.20 181 12.30 16 15.25
2018-12-22 9907 144050 66 1765662 12.25 12.30 12.20 12.25 0.05 0.41% 12.25 16 12.30 26 15.31
2018-12-24 9907 1752650 499 21258044 12.25 12.25 12.05 12.10 0.15 -1.22% 12.10 61 12.15 2 15.13
2018-12-25 9907 709498 235 8588825 12.10 12.15 12.00 12.15 0.05 0.41% 12.10 43 12.15 44 15.19
2018-12-26 9907 549611 204 6671669 12.10 12.20 12.10 12.10 0.05 -0.41% 12.10 23 12.15 1 15.13
2018-12-27 9907 590652 180 7174537 12.25 12.25 12.10 12.10 0.00 0% 12.10 146 12.15 4 15.13
2018-12-28 9907 476576 221 5785645 12.15 12.20 12.10 12.15 0.05 0.41% 12.15 9 12.20 170 15.19