國碩(2406)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　16.50
0
0%		16.60
0.1
0.61%		16.80
0.2
1.2%		16.70
-0.1
-0.6%		 　16.55
-0.15
-0.9%		16.30
-0.25
-1.51%		15.95
-0.35
-2.15%		16.00
0.05
0.31%		16.25
0.25
1.56%		 　16.10
-0.15
-0.92%		16.25
0.15
0.93%		16.55
0.3
1.85%		16.40
-0.15
-0.91%		16.30
-0.1
-0.61%		 　16.30
0
0%		16.20
-0.1
-0.61%		16.15
-0.05
-0.31%		15.90
-0.25
-1.55%		15.95
0.05
0.31%		 　15.90
-0.05
-0.31%		15.95
0.05
0.31%		15.85
-0.1
-0.63%		16.24
2 月15.80
-0.05
-0.32%		15.90
0.1
0.63%		 　15.60
-0.3
-1.89%		14.10
-1.5
-9.62%		14.30
0.2
1.42%		14.00
-0.3
-2.1%		14.50
0.5
3.57%		 　14.20
-0.3
-2.07%		 　　　　　　　14.85
0.65
4.58%		15.10
0.25
1.68%		15.15
0.05
0.33%		 　15.10
-0.05
-0.33%		15.20
0.1
0.66%		 14.95
3 月15.10
-0.1
-0.66%		15.20
0.1
0.66%		 　15.05
-0.15
-0.99%		15.05
0
0%		15.30
0.25
1.66%		15.50
0.2
1.31%		15.40
-0.1
-0.65%		 　15.05
-0.35
-2.27%		15.40
0.35
2.33%		15.80
0.4
2.6%		15.70
-0.1
-0.63%		 　　　15.80
0.1
0.64%		15.90
0.1
0.63%		15.65
-0.25
-1.57%		15.30
-0.35
-2.24%		 　15.10
-0.2
-1.31%		15.25
0.15
0.99%		15.00
-0.25
-1.64%		15.00
0
0%		14.30
-0.7
-4.67%		14.00
-0.3
-2.1%		15.23
4 月 14.00
0
0%		13.80
-0.2
-1.43%		 　　　　13.65
-0.15
-1.09%		13.55
-0.1
-0.73%		13.90
0.35
2.58%		14.10
0.2
1.44%		13.95
-0.15
-1.06%		 　13.80
-0.15
-1.08%		13.50
-0.3
-2.17%		13.30
-0.2
-1.48%		13.55
0.25
1.88%		13.60
0.05
0.37%		 　13.45
-0.15
-1.1%		12.60
-0.85
-6.32%		12.60
0
0%		12.15
-0.45
-3.57%		12.00
-0.15
-1.23%		 　12.55
0.55
4.58%		 13.35
5 月　12.85
0.3
2.39%		13.05
0.2
1.56%		13.15
0.1
0.77%		 　13.00
-0.15
-1.14%		12.90
-0.1
-0.77%		12.70
-0.2
-1.55%		13.05
0.35
2.76%		13.85
0.8
6.13%		 　13.85
0
0%		12.60
-1.25
-9.03%		12.60
0
0%		12.50
-0.1
-0.79%		12.50
0
0%		 　12.50
0
0%		12.30
-0.2
-1.6%		12.05
-0.25
-2.03%		12.25
0.2
1.66%		12.20
-0.05
-0.41%		 　12.05
-0.15
-1.23%		12.40
0.35
2.9%		12.40
0
0%		12.20
-0.2
-1.61%		12.71
6 月12.35
0.15
1.23%		 　12.30
-0.05
-0.4%		12.05
-0.25
-2.03%		12.50
0.45
3.73%		 12.25
-0.25
-2%		 　12.10
-0.15
-1.22%		12.10
0
0%		12.25
0.15
1.24%		12.15
-0.1
-0.82%		12.35
0.2
1.65%		 　　12.10
-0.25
-2.02%		12.30
0.2
1.65%		12.20
-0.1
-0.81%		12.05
-0.15
-1.23%		 　12.00
-0.05
-0.41%		11.30
-0.7
-5.83%		10.20
-1.1
-9.73%		10.60
0.4
3.92%		10.60
0
0%		 11.79
7 月　10.00
-0.6
-5.66%		9.50
-0.5
-5%		9.57
0.07
0.74%		9.58
0.01
0.1%		9.50
-0.08
-0.84%		 　9.60
0.1
1.05%		9.50
-0.1
-1.04%		9.40
-0.1
-1.05%		9.24
-0.16
-1.7%		9.31
0.07
0.76%		 　9.56
0.25
2.69%		9.44
-0.12
-1.26%		10.00
0.56
5.93%		9.66
-0.34
-3.4%		9.43
-0.23
-2.38%		 　9.25
-0.18
-1.91%		9.34
0.09
0.97%		9.26
-0.08
-0.86%		9.57
0.31
3.35%		9.52
-0.05
-0.52%		 　9.45
-0.07
-0.74%		9.49
0.04
0.42%		9.5
8 月9.49
0
0%		9.31
-0.18
-1.9%		9.33
0.02
0.21%		 　9.29
-0.04
-0.43%		9.30
0.01
0.11%		9.27
-0.03
-0.32%		9.12
-0.15
-1.62%		8.90
-0.22
-2.41%		 　8.03
-0.87
-9.78%		8.23
0.2
2.49%		8.04
-0.19
-2.31%		7.84
-0.2
-2.49%		7.75
-0.09
-1.15%		 　7.29
-0.46
-5.94%		7.12
-0.17
-2.33%		7.83
0.71
9.97%		8.61
0.78
9.96%		8.62
0.01
0.12%		 　8.75
0.13
1.51%		8.61
-0.14
-1.6%		8.51
-0.1
-1.16%		9.00
0.49
5.76%		9.90
0.9
10%		8.57
9 月 　10.60
0.7
7.07%		10.95
0.35
3.3%		10.40
-0.55
-5.02%		10.55
0.15
1.44%		10.15
-0.4
-3.79%		 　9.36
-0.79
-7.78%		10.25
0.89
9.51%		10.10
-0.15
-1.46%		10.50
0.4
3.96%		10.45
-0.05
-0.48%		 　10.15
-0.3
-2.87%		10.05
-0.1
-0.99%		10.90
0.85
8.46%		10.35
-0.55
-5.05%		10.35
0
0%		 　　10.25
-0.1
-0.97%		10.20
-0.05
-0.49%		10.05
-0.15
-1.47%		10.30
0.25
2.49%		 10.26
10 月10.15
-0.15
-1.46%		9.87
-0.28
-2.76%		9.57
-0.3
-3.04%		9.60
0.03
0.31%		9.02
-0.58
-6.04%		 　8.94
-0.08
-0.89%		8.58
-0.36
-4.03%		 7.73
-0.85
-9.91%		7.88
0.15
1.94%		 　7.97
0.09
1.14%		7.94
-0.03
-0.38%		7.83
-0.11
-1.39%		7.62
-0.21
-2.68%		7.32
-0.3
-3.94%		 　7.69
0.37
5.05%		7.53
-0.16
-2.08%		7.46
-0.07
-0.93%		7.05
-0.41
-5.5%		6.89
-0.16
-2.27%		 　6.81
-0.08
-1.16%		6.82
0.01
0.15%		7.04
0.22
3.23%		8.02
11 月7.20
0.16
2.27%		7.57
0.37
5.14%		 　8.11
0.54
7.13%		7.70
-0.41
-5.06%		7.82
0.12
1.56%		7.74
-0.08
-1.02%		7.71
-0.03
-0.39%		 　7.80
0.09
1.17%		7.78
-0.02
-0.26%		8.04
0.26
3.34%		 7.84
-0.2
-2.49%		 　7.91
0.07
0.89%		7.74
-0.17
-2.15%		7.80
0.06
0.78%		7.61
-0.19
-2.44%		7.91
0.3
3.94%		 　7.90
-0.01
-0.13%		7.90
0
0%		8.11
0.21
2.66%		8.05
-0.06
-0.74%		8.14
0.09
1.12%		 7.86
12 月　　8.20
0.06
0.74%		8.45
0.25
3.05%		8.22
-0.23
-2.72%		7.77
-0.45
-5.47%		7.92
0.15
1.93%		 　7.77
-0.15
-1.89%		7.77
0
0%		7.82
0.05
0.64%		7.77
-0.05
-0.64%		7.70
-0.07
-0.9%		 　7.50
-0.2
-2.6%		7.21
-0.29
-3.87%		7.40
0.19
2.64%		7.12
-0.28
-3.78%		7.21
0.09
1.26%		7.19
-0.02
-0.28%		 7.18
-0.01
-0.14%		7.10
-0.08
-1.11%		7.10
0
0%		7.53
0.43
6.06%		7.41
-0.12
-1.59%		　　　7.57

說明:最高漲幅:10%最低跌幅:-9.91% 最高價:16.80最低價:6.81平均價:11.25,灰色底表示週末,漲104天(26.6)元,跌179天(-41.33)元,平盤22天
10%=4,8%=1,7%=4,6%=4,5%=7,4%=5,3%=13,2%=20,1%=34,0%=34,-0%=1,-1%=2,-2%=6,-3%=6,-4%=6,-5%=9,-6%=9,-7%=24,-8%=44,-9%=72,

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 2406 975106 500 16108797 16.65 16.65 16.35 16.50 0.20 0% 16.45 35 16.50 14 0.00
2018-01-03 2406 2106598 839 35073440 16.60 16.80 16.50 16.60 0.10 0.61% 16.60 82 16.65 2 0.00
2018-01-04 2406 1714487 722 28637178 16.65 16.80 16.60 16.80 0.20 1.2% 16.75 22 16.80 60 0.00
2018-01-05 2406 1315018 587 22001150 16.90 16.95 16.60 16.70 0.10 -0.6% 16.65 292 16.70 9 0.00
2018-01-08 2406 2159608 925 36289931 16.75 17.15 16.55 16.55 0.15 -0.9% 16.55 9 16.60 3 0.00
2018-01-09 2406 1421915 690 23328616 16.55 16.65 16.25 16.30 0.25 -1.51% 16.30 29 16.35 20 0.00
2018-01-10 2406 1559832 665 25190422 16.35 16.45 15.95 15.95 0.35 -2.15% 15.95 60 16.00 9 0.00
2018-01-11 2406 806501 383 12925841 16.05 16.15 15.95 16.00 0.05 0.31% 16.00 18 16.05 44 0.00
2018-01-12 2406 2142432 873 35024509 16.10 16.55 16.10 16.25 0.25 1.56% 16.25 16 16.30 16 0.00
2018-01-15 2406 1350489 561 21982438 16.40 16.55 16.10 16.10 0.15 -0.92% 16.10 7 16.15 3 0.00
2018-01-16 2406 1093686 423 17730844 16.25 16.35 16.10 16.25 0.15 0.93% 16.20 54 16.25 25 0.00
2018-01-17 2406 3035586 1097 50192915 16.25 16.65 16.25 16.55 0.30 1.85% 16.55 19 16.60 249 0.00
2018-01-18 2406 1179179 590 19481911 16.75 16.75 16.40 16.40 0.15 -0.91% 16.35 55 16.40 67 0.00
2018-01-19 2406 785230 431 12825518 16.40 16.45 16.20 16.30 0.10 -0.61% 16.25 19 16.35 44 0.00
2018-01-22 2406 1495631 664 24464378 16.40 16.50 16.20 16.30 0.00 0% 16.30 47 16.35 5 0.00
2018-01-23 2406 1306285 527 21441084 16.45 16.60 16.20 16.20 0.10 -0.61% 16.20 31 16.30 7 0.00
2018-01-24 2406 923693 396 14900954 16.25 16.25 16.05 16.15 0.05 -0.31% 16.15 25 16.20 23 0.00
2018-01-25 2406 2044765 752 32776996 16.15 16.25 15.80 15.90 0.25 -1.55% 15.90 2 16.00 36 0.00
2018-01-26 2406 1201797 399 19207802 15.90 16.10 15.90 15.95 0.05 0.31% 15.90 113 15.95 2 0.00
2018-01-29 2406 1094108 380 17436902 15.95 16.00 15.85 15.90 0.05 -0.31% 15.90 19 15.95 7 0.00
2018-01-30 2406 1463983 540 23571223 16.00 16.25 15.95 15.95 0.05 0.31% 15.95 20 16.00 22 0.00
2018-01-31 2406 811439 294 12861300 15.90 15.95 15.80 15.85 0.10 -0.63% 15.85 42 15.90 7 0.00
2018-02-01 2406 704687 300 11184762 16.00 16.00 15.80 15.80 0.05 -0.32% 15.80 81 15.85 13 0.00
2018-02-02 2406 567044 252 8990145 15.90 15.90 15.80 15.90 0.10 0.63% 15.85 24 15.90 11 0.00
2018-02-05 2406 1048391 458 16390294 15.75 15.75 15.50 15.60 0.30 -1.89% 15.60 105 15.65 12 0.00
2018-02-06 2406 5449339 1838 78343095 15.00 15.20 14.05 14.10 1.50 -9.62% 14.10 1 14.15 11 0.00
2018-02-07 2406 1985623 809 28792317 14.50 14.65 14.30 14.30 0.20 1.42% 14.30 42 14.40 15 0.00
2018-02-08 2406 1644615 694 23186542 14.40 14.45 13.90 14.00 0.30 -2.1% 13.95 31 14.00 23 0.00
2018-02-09 2406 6443569 2355 89892352 13.00 14.95 13.00 14.50 0.50 3.57% 14.50 91 14.55 2 0.00
2018-02-12 2406 1864496 925 26768789 14.50 14.65 14.20 14.20 0.30 -2.07% 14.20 31 14.25 15 0.00
2018-02-21 2406 1756666 994 25730291 14.45 15.00 14.30 14.85 0.65 4.58% 14.80 21 14.85 3 0.00
2018-02-22 2406 1665980 836 25209350 14.80 15.40 14.70 15.10 0.25 1.68% 15.10 92 15.15 10 0.00
2018-02-23 2406 1504757 651 23075287 15.20 15.60 15.15 15.15 0.05 0.33% 15.15 40 15.20 20 0.00
2018-02-26 2406 859904 408 13093301 15.20 15.45 15.05 15.10 0.05 -0.33% 15.10 11 15.20 8 0.00
2018-02-27 2406 1079333 515 16515290 15.20 15.45 15.15 15.20 0.10 0.66% 15.20 4 15.25 12 0.00
2018-03-01 2406 1117369 460 16811588 15.10 15.15 14.90 15.10 0.10 -0.66% 15.10 11 15.15 40 0.00
2018-03-02 2406 917533 397 13861874 14.95 15.20 14.95 15.20 0.10 0.66% 15.15 94 15.20 50 0.00
2018-03-05 2406 868982 442 13225830 15.25 15.40 15.05 15.05 0.15 -0.99% 15.05 10 15.10 4 0.00
2018-03-06 2406 654711 356 9901765 15.15 15.30 15.00 15.05 0.00 0% 15.05 6 15.15 27 0.00
2018-03-07 2406 1520293 715 23324299 15.05 15.55 15.05 15.30 0.25 1.66% 15.30 12 15.35 68 0.00
2018-03-08 2406 3066354 874 47670942 15.20 15.70 15.20 15.50 0.20 1.31% 15.50 4 15.55 7 0.00
2018-03-09 2406 1133941 539 17405038 15.45 15.60 15.25 15.40 0.10 -0.65% 15.35 3 15.40 97 0.00
2018-03-12 2406 1020715 450 15562553 15.50 15.55 15.05 15.05 0.35 -2.27% 15.05 149 15.20 2 0.00
2018-03-13 2406 1457521 642 22331513 15.15 15.50 15.15 15.40 0.35 2.33% 15.35 7 15.40 9 0.00
2018-03-14 2406 4817917 1386 76260028 15.40 16.00 15.40 15.80 0.40 2.6% 15.75 4 15.80 42 0.00
2018-03-15 2406 815809 362 12757910 15.65 15.80 15.55 15.70 0.10 -0.63% 15.65 6 15.70 28 0.00
2018-03-20 2406 1037235 432 16373445 15.90 15.90 15.65 15.80 0.10 0.64% 15.80 24 15.85 18 0.00
2018-03-21 2406 1223720 654 19355659 15.90 15.95 15.65 15.90 0.10 0.63% 15.85 18 15.90 4 0.00
2018-03-22 2406 2807470 1231 44990095 15.85 16.40 15.60 15.65 0.25 -1.57% 15.65 158 15.70 2 0.00
2018-03-23 2406 1471357 608 22425320 15.30 15.35 15.10 15.30 0.35 -2.24% 15.25 43 15.30 21 0.00
2018-03-26 2406 910876 428 13820423 15.35 15.45 15.05 15.10 0.20 -1.31% 15.10 4 15.15 6 0.00
2018-03-27 2406 929510 352 14180899 15.30 15.45 15.15 15.25 0.15 0.99% 15.20 2 15.25 1 0.00
2018-03-28 2406 716090 372 10834972 15.25 15.25 15.00 15.00 0.25 -1.64% 15.00 125 15.10 24 0.00
2018-03-29 2406 1221032 440 18404380 15.15 15.25 15.00 15.00 0.00 0% 15.00 119 15.05 2 0.00
2018-03-30 2406 11835062 3476 163158726 13.50 14.40 13.50 14.30 0.70 -4.67% 14.25 11 14.30 70 0.00
2018-03-31 2406 1279847 734 18031258 14.30 14.30 14.00 14.00 0.30 -2.1% 14.00 237 14.05 1 0.00
2018-04-02 2406 972836 491 13652538 14.20 14.20 13.95 14.00 0.00 0% 14.00 28 14.05 11 0.00
2018-04-03 2406 1267861 592 17468739 14.00 14.00 13.60 13.80 0.20 -1.43% 13.80 30 13.85 4 0.00
2018-04-09 2406 1163191 586 15895364 13.85 13.90 13.60 13.65 0.15 -1.09% 13.65 39 13.70 28 0.00
2018-04-10 2406 1432795 563 19569161 13.70 13.75 13.50 13.55 0.10 -0.73% 13.55 7 13.60 13 0.00
2018-04-11 2406 1777097 583 24360364 13.55 13.90 13.55 13.90 0.35 2.58% 13.85 26 13.90 56 0.00
2018-04-12 2406 2797948 1120 39526037 13.75 14.35 13.75 14.10 0.20 1.44% 14.10 97 14.15 11 0.00
2018-04-13 2406 914677 413 12849010 14.00 14.25 13.90 13.95 0.15 -1.06% 13.95 40 14.00 1 0.00
2018-04-16 2406 648569 427 9011983 13.95 14.10 13.70 13.80 0.15 -1.08% 13.75 15 13.80 25 0.00
2018-04-17 2406 996561 457 13541068 13.80 13.80 13.50 13.50 0.30 -2.17% 13.50 127 13.55 5 0.00
2018-04-18 2406 1270422 681 17064731 13.55 13.85 13.25 13.30 0.20 -1.48% 13.30 59 13.35 12 0.00
2018-04-19 2406 1919410 862 26253499 13.20 14.05 13.20 13.55 0.25 1.88% 13.55 100 13.60 39 0.00
2018-04-20 2406 939033 444 12749188 13.45 13.75 13.35 13.60 0.05 0.37% 13.60 9 13.65 15 0.00
2018-04-23 2406 865008 369 11735457 13.60 13.75 13.40 13.45 0.15 -1.1% 13.45 17 13.50 5 0.00
2018-04-24 2406 2918068 1121 37383368 13.45 13.45 12.60 12.60 0.85 -6.32% 12.60 103 12.65 10 0.00
2018-04-25 2406 1568360 575 19692583 12.35 12.75 12.30 12.60 0.00 0% 12.60 6 12.65 2 0.00
2018-04-26 2406 1581269 565 19672800 12.75 12.85 12.15 12.15 0.45 -3.57% 12.15 12 12.20 7 0.00
2018-04-27 2406 3229929 1204 38713898 12.20 12.35 11.75 12.00 0.15 -1.23% 12.00 177 12.05 15 0.00
2018-04-30 2406 2142212 873 26702782 12.35 12.65 12.20 12.55 0.55 4.58% 12.50 9 12.55 7 0.00
2018-05-02 2406 2064424 729 26452248 12.45 13.10 12.45 12.85 0.30 2.39% 12.85 85 12.90 25 0.00
2018-05-03 2406 3321332 1314 44036866 12.80 13.55 12.75 13.05 0.20 1.56% 13.05 58 13.10 16 0.00
2018-05-04 2406 3560193 1231 47785027 13.10 13.90 13.10 13.15 0.10 0.77% 13.15 29 13.20 3 0.00
2018-05-07 2406 1504635 558 19527890 13.15 13.25 12.80 13.00 0.15 -1.14% 12.95 33 13.00 2 0.00
2018-05-08 2406 638762 333 8294235 13.00 13.15 12.85 12.90 0.10 -0.77% 12.90 10 12.95 2 0.00
2018-05-09 2406 628725 292 8069366 12.95 13.05 12.70 12.70 0.20 -1.55% 12.70 54 12.75 13 0.00
2018-05-10 2406 715481 370 9249903 12.85 13.05 12.80 13.05 0.35 2.76% 13.00 36 13.05 5 0.00
2018-05-11 2406 7869172 2815 107834516 13.20 14.05 13.05 13.85 0.80 6.13% 13.85 78 13.90 34 0.00
2018-05-14 2406 10544456 3003 148737206 14.20 14.35 13.85 13.85 0.00 0% 13.85 166 13.90 5 0.00
2018-05-15 2406 7476314 2622 96498370 13.15 13.45 12.60 12.60 1.25 -9.03% 12.60 90 12.65 50 0.00
2018-05-16 2406 4743934 1829 60226575 12.45 13.20 12.35 12.60 0.00 0% 12.60 3 12.65 24 0.00
2018-05-17 2406 1258700 535 15824879 12.55 12.80 12.45 12.50 0.10 -0.79% 12.50 6 12.55 15 0.00
2018-05-18 2406 1033919 415 12978840 12.50 12.70 12.40 12.50 0.00 0% 12.45 65 12.50 21 0.00
2018-05-21 2406 1141776 496 14283266 12.50 12.70 12.40 12.50 0.00 0% 12.45 20 12.50 15 0.00
2018-05-22 2406 1690702 647 21023999 12.50 12.65 12.30 12.30 0.20 -1.6% 12.30 48 12.35 5 0.00
2018-05-23 2406 2466390 809 29963036 12.25 12.45 12.00 12.05 0.25 -2.03% 12.05 53 12.10 2 0.00
2018-05-24 2406 1103923 481 13512657 12.10 12.35 12.10 12.25 0.20 1.66% 12.20 23 12.30 23 0.00
2018-05-25 2406 1090681 357 13299135 12.25 12.35 12.05 12.20 0.05 -0.41% 12.15 18 12.20 31 0.00
2018-05-28 2406 1045237 465 12678028 12.20 12.35 12.00 12.05 0.15 -1.23% 12.05 33 12.10 3 0.00
2018-05-29 2406 1663713 665 20603396 12.10 12.50 12.10 12.40 0.35 2.9% 12.40 16 12.45 77 0.00
2018-05-30 2406 1935802 729 24245502 12.30 12.70 12.30 12.40 0.00 0% 12.40 2 12.45 35 0.00
2018-05-31 2406 1492128 581 18443649 12.45 12.60 12.20 12.20 0.20 -1.61% 12.20 79 12.25 1 0.00
2018-06-01 2406 1125711 471 13798987 12.25 12.35 12.15 12.35 0.15 1.23% 12.30 20 12.35 16 0.00
2018-06-04 2406 1088951 450 13507348 12.40 12.50 12.30 12.30 0.05 -0.4% 12.30 59 12.40 35 0.00
2018-06-05 2406 1932559 710 23447978 12.30 12.35 12.05 12.05 0.25 -2.03% 12.05 196 12.10 32 0.00
2018-06-06 2406 7869091 1804 99300579 12.15 12.80 12.15 12.50 0.45 3.73% 12.45 74 12.50 5 0.00
2018-06-08 2406 1236734 515 15250553 12.45 12.45 12.20 12.25 0.10 -2% 12.25 54 12.30 5 0.00
2018-06-11 2406 1127581 489 13676477 12.25 12.30 12.05 12.10 0.15 -1.22% 12.10 12 12.15 27 0.00
2018-06-12 2406 1305570 510 15843316 12.10 12.25 12.05 12.10 0.00 0% 12.05 126 12.10 42 0.00
2018-06-13 2406 2505291 840 30949497 12.10 12.55 12.05 12.25 0.15 1.24% 12.25 54 12.30 1 0.00
2018-06-14 2406 1149726 475 14024577 12.25 12.35 12.10 12.15 0.10 -0.82% 12.15 20 12.20 5 0.00
2018-06-15 2406 2787822 655 34382947 12.20 12.45 12.10 12.35 0.20 1.65% 12.30 5 12.35 4 0.00
2018-06-19 2406 908126 354 11031822 12.40 12.40 12.10 12.10 0.25 -2.02% 12.10 112 12.15 14 0.00
2018-06-20 2406 4625506 1511 57367744 12.20 12.60 12.05 12.30 0.20 1.65% 12.30 266 12.35 2 0.00
2018-06-21 2406 1240330 373 15195956 12.30 12.40 12.15 12.20 0.10 -0.81% 12.15 92 12.20 6 0.00
2018-06-22 2406 863835 351 10448710 12.30 12.30 12.05 12.05 0.15 -1.23% 12.05 85 12.10 16 0.00
2018-06-25 2406 6279081 1121 76889977 12.10 12.40 11.85 12.00 0.05 -0.41% 12.00 78 12.05 2 0.00
2018-06-26 2406 2275201 993 26225379 12.00 12.10 11.00 11.30 0.70 -5.83% 11.30 27 11.35 10 0.00
2018-06-27 2406 4862553 1777 51778387 11.35 11.45 10.20 10.20 1.10 -9.73% 10.20 385 10.30 3 0.00
2018-06-28 2406 5997582 2214 63635363 10.25 10.95 10.25 10.60 0.40 3.92% 10.60 138 10.65 5 0.00
2018-06-29 2406 2153717 730 22647626 10.65 10.65 10.40 10.60 0.00 0% 10.55 15 10.60 158 0.00
2018-07-02 2406 1885503 695 19257576 10.50 10.55 10.00 10.00 0.60 -5.66% 10.00 102 10.05 173 0.00
2018-07-03 2406 2911152 1220 28421467 10.00 10.20 9.46 9.50 0.50 -5% 9.50 11 9.52 10 0.00
2018-07-04 2406 1712641 627 16456126 9.73 9.75 9.40 9.57 0.07 0.74% 9.57 9 9.58 4 0.00
2018-07-05 2406 3587261 1431 35352166 9.70 10.15 9.58 9.58 0.01 0.1% 9.58 34 9.64 12 0.00
2018-07-06 2406 1463111 654 13952321 9.69 9.70 9.42 9.50 0.08 -0.84% 9.50 20 9.52 2 0.00
2018-07-09 2406 939013 415 8933288 9.50 9.65 9.42 9.60 0.10 1.05% 9.59 9 9.60 2 0.00
2018-07-10 2406 1145216 502 10979519 9.71 9.73 9.50 9.50 0.10 -1.04% 9.50 20 9.56 2 0.00
2018-07-11 2406 1554255 685 14769252 9.50 9.72 9.40 9.40 0.10 -1.05% 9.38 4 9.40 8 0.00
2018-07-12 2406 1792103 745 16751830 9.40 9.49 9.23 9.24 0.16 -1.7% 9.24 24 9.26 2 0.00
2018-07-13 2406 2756310 791 25959608 9.38 9.58 9.29 9.31 0.07 0.76% 9.31 132 9.41 2 0.00
2018-07-16 2406 1420188 650 13536983 9.41 9.65 9.40 9.56 0.25 2.69% 9.56 2 9.57 4 0.00
2018-07-17 2406 709765 339 6735140 9.58 9.60 9.44 9.44 0.12 -1.26% 9.43 18 9.49 4 0.00
2018-07-18 2406 3955848 1899 38569170 9.50 10.05 9.44 10.00 0.56 5.93% 9.99 5 10.00 114 0.00
2018-07-19 2406 2428671 936 23737977 10.00 10.05 9.62 9.66 0.34 -3.4% 9.66 5 9.67 6 0.00
2018-07-20 2406 1222025 507 11637296 9.64 9.72 9.42 9.43 0.23 -2.38% 9.42 18 9.43 1 0.00
2018-07-23 2406 725315 360 6775524 9.43 9.48 9.23 9.25 0.18 -1.91% 9.25 8 9.28 2 0.00
2018-07-24 2406 1117475 461 10433896 9.25 9.50 9.24 9.34 0.09 0.97% 9.34 9 9.36 9 0.00
2018-07-25 2406 1509922 532 14127271 9.35 9.45 9.25 9.26 0.08 -0.86% 9.26 46 9.27 12 0.00
2018-07-26 2406 2334550 1187 22348148 9.34 9.68 9.34 9.57 0.31 3.35% 9.56 10 9.57 1 0.00
2018-07-27 2406 1210621 555 11578303 9.58 9.70 9.50 9.52 0.05 -0.52% 9.52 13 9.53 2 0.00
2018-07-30 2406 749848 334 7154461 9.55 9.65 9.45 9.45 0.07 -0.74% 9.45 13 9.46 1 0.00
2018-07-31 2406 1255138 658 12042800 9.54 9.73 9.48 9.49 0.04 0.42% 9.48 51 9.49 3 0.00
2018-08-01 2406 545422 216 5181867 9.50 9.55 9.47 9.49 0.00 0% 9.49 11 9.51 2 0.00
2018-08-02 2406 909810 433 8509818 9.50 9.50 9.30 9.31 0.18 -1.9% 9.31 14 9.32 3 0.00
2018-08-03 2406 385211 197 3605347 9.41 9.42 9.32 9.33 0.02 0.21% 9.33 22 9.34 2 0.00
2018-08-06 2406 756901 294 7095204 9.37 9.45 9.29 9.29 0.04 -0.43% 9.28 26 9.30 1 0.00
2018-08-07 2406 1215421 360 11391484 9.27 9.45 9.27 9.30 0.01 0.11% 9.29 21 9.32 1 0.00
2018-08-08 2406 797102 368 7405908 9.33 9.33 9.27 9.27 0.03 -0.32% 9.27 16 9.29 19 0.00
2018-08-09 2406 887456 398 8145581 9.27 9.30 9.10 9.12 0.15 -1.62% 9.12 17 9.15 1 0.00
2018-08-10 2406 1388210 651 12583089 9.12 9.24 8.90 8.90 0.22 -2.41% 8.90 52 8.95 1 0.00
2018-08-13 2406 2742757 1112 22899691 8.80 8.80 8.03 8.03 0.87 -9.78% 8.03 96 8.04 26 0.00
2018-08-14 2406 2470026 817 20276958 8.18 8.39 8.05 8.23 0.20 2.49% 8.23 5 8.30 9 0.00
2018-08-15 2406 1321457 536 10682995 8.24 8.24 8.03 8.04 0.19 -2.31% 8.04 17 8.05 10 0.00
2018-08-16 2406 1259547 638 10036631 7.99 8.19 7.71 7.84 0.20 -2.49% 7.84 1 7.85 1 0.00
2018-08-17 2406 1549462 656 12115056 7.90 8.00 7.65 7.75 0.09 -1.15% 7.75 17 7.76 2 0.00
2018-08-20 2406 2778543 1145 20671030 7.79 7.79 7.20 7.29 0.46 -5.94% 7.28 5 7.29 4 0.00
2018-08-21 2406 3009869 1211 21393003 7.29 7.29 7.02 7.12 0.17 -2.33% 7.11 11 7.12 37 0.00
2018-08-22 2406 3445603 1386 26423167 7.39 7.83 7.28 7.83 0.71 9.97% 7.83 1562 0.00 0 0.00
2018-08-23 2406 6592056 2187 55903847 8.08 8.61 8.08 8.61 0.78 9.96% 8.61 1259 0.00 0 0.00
2018-08-24 2406 7801139 3015 69172486 8.90 9.25 8.61 8.62 0.01 0.12% 8.62 17 8.63 1 0.00
2018-08-27 2406 2887652 1320 25524366 8.73 9.09 8.65 8.75 0.13 1.51% 8.75 17 8.79 6 0.00
2018-08-28 2406 1505666 690 12967461 8.84 8.85 8.50 8.61 0.14 -1.6% 8.60 12 8.61 4 0.00
2018-08-29 2406 1501957 597 12972019 8.69 8.75 8.51 8.51 0.10 -1.16% 8.51 41 8.55 20 0.00
2018-08-30 2406 3306591 1520 29393558 8.60 9.08 8.54 9.00 0.49 5.76% 9.00 4 9.01 16 0.00
2018-08-31 2406 7087715 2820 67965866 9.00 9.90 8.92 9.90 0.90 10% 9.90 648 0.00 0 0.00
2018-09-03 2406 18310980 5563 194804693 10.00 10.85 9.97 10.60 0.70 7.07% 10.60 113 10.65 67 0.00
2018-09-04 2406 12526047 4511 135399455 10.40 11.20 10.30 10.95 0.35 3.3% 10.90 4 10.95 146 0.00
2018-09-05 2406 6034210 2106 63956579 10.75 10.95 10.30 10.40 0.55 -5.02% 10.40 131 10.45 10 0.00
2018-09-06 2406 8074082 3078 87202917 10.50 11.10 10.45 10.55 0.15 1.44% 10.50 170 10.55 29 0.00
2018-09-07 2406 5045998 1861 51795610 10.50 10.65 9.96 10.15 0.40 -3.79% 10.10 79 10.15 7 0.00
2018-09-10 2406 4499332 1705 43139360 10.15 10.25 9.24 9.36 0.79 -7.78% 9.36 17 9.37 2 0.00
2018-09-11 2406 6954631 2037 69928425 9.40 10.25 9.40 10.25 0.89 9.51% 10.25 374 0.00 0 0.00
2018-09-12 2406 5910682 2137 59457270 10.00 10.35 9.75 10.10 0.15 -1.46% 10.05 11 10.10 31 0.00
2018-09-13 2406 7710315 2746 81398271 10.20 10.95 10.00 10.50 0.40 3.96% 10.50 98 10.55 49 0.00
2018-09-14 2406 4640117 1742 49229961 10.50 10.95 10.35 10.45 0.05 -0.48% 10.45 23 10.50 77 0.00
2018-09-17 2406 5926485 1693 62248844 10.40 10.85 10.15 10.15 0.30 -2.87% 10.15 1 10.25 12 0.00
2018-09-18 2406 3678276 1369 37613160 10.35 10.55 10.00 10.05 0.10 -0.99% 10.05 24 10.10 5 0.00
2018-09-19 2406 16648042 5326 178323946 10.25 11.00 10.20 10.90 0.85 8.46% 10.85 88 10.90 84 0.00
2018-09-20 2406 6084490 2287 64593417 10.70 10.90 10.30 10.35 0.55 -5.05% 10.35 52 10.40 1 0.00
2018-09-21 2406 4818093 1430 50361156 10.40 10.70 10.25 10.35 0.00 0% 10.30 248 10.35 552 0.00
2018-09-25 2406 3502182 1053 36586612 10.30 10.65 10.25 10.25 0.10 -0.97% 10.25 88 10.30 5 0.00
2018-09-26 2406 3188006 1059 32764158 10.35 10.50 10.15 10.20 0.05 -0.49% 10.20 52 10.25 41 0.00
2018-09-27 2406 2623201 940 26715710 10.30 10.40 10.00 10.05 0.15 -1.47% 10.05 7 10.10 61 0.00
2018-09-28 2406 4813744 1544 49984422 10.35 10.60 10.15 10.30 0.25 2.49% 10.25 30 10.30 10 0.00
2018-10-01 2406 3540534 1165 36747943 10.35 10.60 10.15 10.15 0.15 -1.46% 10.15 94 10.20 19 0.00
2018-10-02 2406 4378852 1465 43385256 10.20 10.30 9.75 9.87 0.28 -2.76% 9.87 12 9.88 44 0.00
2018-10-03 2406 1794405 821 17413146 9.87 9.91 9.52 9.57 0.30 -3.04% 9.57 23 9.58 7 0.00
2018-10-04 2406 1600136 777 15461079 9.60 9.78 9.57 9.60 0.03 0.31% 9.60 23 9.63 10 0.00
2018-10-05 2406 2423008 1062 22161036 9.56 9.60 8.70 9.02 0.58 -6.04% 9.02 48 9.05 2 0.00
2018-10-08 2406 1237508 639 11213789 8.90 9.29 8.90 8.94 0.08 -0.89% 8.94 21 8.95 5 0.00
2018-10-09 2406 1932632 845 16860764 9.01 9.09 8.50 8.58 0.36 -4.03% 8.57 55 8.58 33 0.00
2018-10-11 2406 3032595 1024 23492053 7.75 7.90 7.73 7.73 0.85 -9.91% 0.00 0 7.73 212 0.00
2018-10-12 2406 1951140 958 14818730 7.05 7.88 7.05 7.88 0.15 1.94% 7.88 9 7.89 31 0.00
2018-10-15 2406 1257117 648 10014310 7.96 8.20 7.80 7.97 0.09 1.14% 7.96 41 7.97 3 0.00
2018-10-16 2406 4826429 1423 39428973 7.97 8.30 7.90 7.94 0.03 -0.38% 7.94 29 7.95 3 0.00
2018-10-17 2406 1075155 506 8612613 8.12 8.15 7.83 7.83 0.11 -1.39% 7.83 9 7.91 1 0.00
2018-10-18 2406 1339317 542 10400686 7.85 7.96 7.55 7.62 0.21 -2.68% 7.61 1 7.62 13 0.00
2018-10-19 2406 2106238 851 15508053 7.45 7.50 7.26 7.32 0.30 -3.94% 7.32 7 7.35 5 0.00
2018-10-22 2406 1801247 917 13643220 7.31 7.72 7.31 7.69 0.37 5.05% 7.68 143 7.69 13 0.00
2018-10-23 2406 1141825 502 8722757 7.66 7.79 7.50 7.53 0.16 -2.08% 7.53 1 7.56 2 0.00
2018-10-24 2406 1708656 559 12896196 7.55 7.67 7.44 7.46 0.07 -0.93% 7.46 12 7.47 1 0.00
2018-10-25 2406 1738797 609 12349305 7.11 7.24 7.05 7.05 0.41 -5.5% 7.05 47 7.06 1 0.00
2018-10-26 2406 3003045 957 21162755 7.15 7.31 6.76 6.89 0.16 -2.27% 6.88 12 6.90 15 0.00
2018-10-29 2406 838299 390 5765726 7.18 7.18 6.80 6.81 0.08 -1.16% 6.81 30 6.83 3 0.00
2018-10-30 2406 1813138 482 12410443 6.81 6.90 6.81 6.82 0.01 0.15% 6.82 93 6.83 1 0.00
2018-10-31 2406 2043377 1015 14467939 6.91 7.18 6.91 7.04 0.22 3.23% 7.04 1 7.08 1 0.00
2018-11-01 2406 1579850 628 11486124 7.28 7.38 7.10 7.20 0.16 2.27% 7.20 60 7.21 7 0.00
2018-11-02 2406 2559890 1158 19511082 7.31 7.85 7.31 7.57 0.37 5.14% 7.56 6 7.58 1 0.00
2018-11-05 2406 2347359 1110 18353435 7.69 8.15 7.61 8.11 0.54 7.13% 8.10 8 8.11 41 0.00
2018-11-06 2406 2769738 1276 22393867 8.20 8.38 7.66 7.70 0.41 -5.06% 7.70 16 7.72 2 0.00
2018-11-07 2406 1454397 774 11320441 7.77 7.91 7.67 7.82 0.12 1.56% 7.82 15 7.83 8 0.00
2018-11-08 2406 1173807 571 9227279 8.02 8.03 7.74 7.74 0.08 -1.02% 7.74 15 7.81 3 0.00
2018-11-09 2406 677347 318 5232526 7.73 7.82 7.68 7.71 0.03 -0.39% 7.71 11 7.73 3 0.00
2018-11-12 2406 1806232 605 14217857 7.71 7.95 7.71 7.80 0.09 1.17% 7.79 5 7.80 4 0.00
2018-11-13 2406 1339426 540 10398734 7.60 7.84 7.60 7.78 0.02 -0.26% 7.77 19 7.78 7 0.00
2018-11-14 2406 3134425 1482 25368930 7.80 8.30 7.79 8.04 0.26 3.34% 8.04 5 8.06 23 0.00
2018-11-16 2406 2574012 1111 19742962 7.88 7.89 7.55 7.84 0.03 -2.49% 7.70 3 7.84 3 0.00
2018-11-19 2406 1212909 626 9506336 7.61 7.93 7.61 7.91 0.07 0.89% 7.90 2 7.91 3 0.00
2018-11-20 2406 925157 488 7170413 7.85 7.88 7.62 7.74 0.17 -2.15% 7.74 9 7.75 17 0.00
2018-11-21 2406 1884455 684 14691689 7.61 7.89 7.61 7.80 0.06 0.78% 7.80 21 7.81 8 0.00
2018-11-22 2406 1125857 507 8697967 7.80 7.86 7.61 7.61 0.19 -2.44% 7.60 23 7.61 2 0.00
2018-11-23 2406 5538735 2493 44778851 8.03 8.37 7.91 7.91 0.30 3.94% 7.91 30 7.93 3 0.00
2018-11-26 2406 1969361 910 15605468 8.03 8.14 7.69 7.90 0.01 -0.13% 7.90 37 7.91 21 0.00
2018-11-27 2406 913849 491 7233512 7.90 8.02 7.85 7.90 0.00 0% 7.90 1 7.91 9 0.00
2018-11-28 2406 4133719 1844 33718122 7.92 8.34 7.88 8.11 0.21 2.66% 8.11 18 8.12 16 0.00
2018-11-29 2406 1546807 756 12558441 8.20 8.25 8.05 8.05 0.06 -0.74% 8.05 3 8.06 7 0.00
2018-11-30 2406 992341 467 8104433 8.11 8.22 8.10 8.14 0.09 1.12% 8.13 21 8.14 6 0.00
2018-12-03 2406 1985229 812 16381668 8.27 8.32 8.17 8.20 0.06 0.74% 8.20 27 8.22 3 0.00
2018-12-04 2406 4375028 2057 37165835 8.24 8.73 8.23 8.45 0.25 3.05% 8.44 49 8.45 4 0.00
2018-12-05 2406 1504122 654 12424667 8.26 8.35 8.19 8.22 0.23 -2.72% 8.22 7 8.23 7 0.00
2018-12-06 2406 2472801 1128 19606370 8.22 8.27 7.60 7.77 0.45 -5.47% 7.77 18 7.79 8 0.00
2018-12-07 2406 880197 446 6982955 7.86 7.99 7.86 7.92 0.15 1.93% 7.92 39 7.93 1 0.00
2018-12-10 2406 1155870 522 9130446 7.82 8.05 7.76 7.77 0.15 -1.89% 7.76 28 7.77 5 0.00
2018-12-11 2406 627378 332 4899933 7.80 7.90 7.76 7.77 0.00 0% 7.77 9 7.79 3 0.00
2018-12-12 2406 612203 296 4810713 7.82 7.92 7.82 7.82 0.05 0.64% 7.82 22 7.85 3 0.00
2018-12-13 2406 596202 301 4662385 7.85 7.88 7.77 7.77 0.05 -0.64% 7.77 48 7.79 11 0.00
2018-12-14 2406 1095932 640 8404203 7.77 7.81 7.55 7.70 0.07 -0.9% 7.68 2 7.70 13 0.00
2018-12-17 2406 770300 366 5848843 7.77 7.77 7.50 7.50 0.20 -2.6% 7.50 26 7.52 6 0.00
2018-12-18 2406 1332724 584 9720298 7.46 7.46 7.15 7.21 0.29 -3.87% 7.21 5 7.22 8 0.00
2018-12-19 2406 1717139 1184 12659085 7.25 7.45 7.23 7.40 0.19 2.64% 7.40 11 7.41 2 0.00
2018-12-20 2406 1053067 517 7596483 7.40 7.42 7.09 7.12 0.28 -3.78% 7.12 5 7.15 1 0.00
2018-12-21 2406 1127429 433 8107602 7.12 7.36 7.10 7.21 0.09 1.26% 7.21 1 7.23 12 0.00
2018-12-22 2406 258235 122 1858035 7.18 7.25 7.17 7.19 0.02 -0.28% 7.19 5 7.20 2 0.00
2018-12-24 2406 406660 165 2932479 7.24 7.25 7.17 7.18 0.01 -0.14% 7.18 7 7.19 1 0.00
2018-12-25 2406 447804 171 3171432 7.08 7.12 7.06 7.10 0.08 -1.11% 7.10 1 7.11 6 0.00
2018-12-26 2406 780509 176 5546312 7.11 7.15 7.09 7.10 0.00 0% 7.10 280 7.11 5 0.00
2018-12-27 2406 2324690 821 17470760 7.30 7.62 7.30 7.53 0.43 6.06% 7.51 1 7.53 11 0.00
2018-12-28 2406 763540 346 5671282 7.49 7.50 7.38 7.41 0.12 -1.59% 7.40 65 7.41 4 0.00