一詮(2486)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　10.85
0
0%		11.40
0.55
5.07%		11.35
-0.05
-0.44%		11.65
0.3
2.64%		 　11.35
-0.3
-2.58%		11.20
-0.15
-1.32%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		11.35
0.2
1.79%		 　11.75
0.4
3.52%		11.70
-0.05
-0.43%		11.60
-0.1
-0.85%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		 　12.00
0.4
3.45%		12.30
0.3
2.5%		12.00
-0.3
-2.44%		12.00
0
0%		12.05
0.05
0.42%		 　11.90
-0.15
-1.24%		11.55
-0.35
-2.94%		11.35
-0.2
-1.73%		11.61
2 月11.45
0.1
0.88%		11.40
-0.05
-0.44%		 　11.15
-0.25
-2.19%		10.20
-0.95
-8.52%		10.50
0.3
2.94%		10.45
-0.05
-0.48%		10.30
-0.15
-1.44%		 　10.40
0.1
0.97%		 　　　　　　　10.60
0.2
1.92%		10.60
0
0%		10.70
0.1
0.94%		 　10.80
0.1
0.93%		10.75
-0.05
-0.46%		 10.76
3 月10.95
0.2
1.86%		10.75
-0.2
-1.83%		 　10.60
-0.15
-1.4%		10.65
0.05
0.47%		10.80
0.15
1.41%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		 　10.80
0
0%		10.85
0.05
0.46%		10.85
0
0%		10.80
-0.05
-0.46%		 　　　10.70
-0.1
-0.93%		10.70
0
0%		10.45
-0.25
-2.34%		10.20
-0.25
-2.39%		 　10.25
0.05
0.49%		10.30
0.05
0.49%		10.20
-0.1
-0.97%		10.20
0
0%		10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.58
4 月 10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		 　　　　10.10
0
0%		10.05
-0.05
-0.5%		10.15
0.1
1%		10.15
0
0%		10.15
0
0%		 　10.05
-0.1
-0.99%		9.87
-0.18
-1.79%		9.88
0.01
0.1%		9.70
-0.18
-1.82%		9.62
-0.08
-0.82%		 　9.50
-0.12
-1.25%		9.19
-0.31
-3.26%		9.17
-0.02
-0.22%		9.11
-0.06
-0.65%		9.07
-0.04
-0.44%		 　9.16
0.09
0.99%		 9.73
5 月　9.25
0.09
0.98%		9.35
0.1
1.08%		9.69
0.34
3.64%		 　9.73
0.04
0.41%		9.82
0.09
0.92%		9.92
0.1
1.02%		9.95
0.03
0.3%		9.96
0.01
0.1%		 　10.00
0.04
0.4%		10.05
0.05
0.5%		9.86
-0.19
-1.89%		9.85
-0.01
-0.1%		9.75
-0.1
-1.02%		 　9.96
0.21
2.15%		9.82
-0.14
-1.41%		9.89
0.07
0.71%		10.35
0.46
4.65%		10.30
-0.05
-0.48%		 　10.25
-0.05
-0.49%		10.45
0.2
1.95%		11.45
1
9.57%		12.55
1.1
9.61%		10.08
6 月13.40
0.85
6.77%		 　12.80
-0.6
-4.48%		12.70
-0.1
-0.78%		13.30
0.6
4.72%		 12.30
-1
-7.52%		 　12.40
0.1
0.81%		12.05
-0.35
-2.82%		12.05
0
0%		12.00
-0.05
-0.41%		12.10
0.1
0.83%		 　　12.15
0.05
0.41%		11.95
-0.2
-1.65%		12.20
0.25
2.09%		12.30
0.1
0.82%		 　13.50
1.2
9.76%		14.70
1.2
8.89%		14.90
0.2
1.36%		14.10
-0.8
-5.37%		13.85
-0.25
-1.77%		 12.93
7 月　14.20
0.35
2.53%		15.60
1.4
9.86%		15.80
0.2
1.28%		14.25
-1.55
-9.81%		14.50
0.25
1.75%		 　14.35
-0.15
-1.03%		14.00
-0.35
-2.44%		13.80
-0.2
-1.43%		14.25
0.45
3.26%		14.55
0.3
2.11%		 　14.00
-0.55
-3.78%		13.45
-0.55
-3.93%		12.85
-0.6
-4.46%		12.80
-0.05
-0.39%		12.50
-0.3
-2.34%		 　12.40
-0.1
-0.8%		13.30
0.9
7.26%		12.90
-0.4
-3.01%		12.85
-0.05
-0.39%		13.20
0.35
2.72%		 　12.65
-0.55
-4.17%		12.65
0
0%		13.63
8 月12.70
0.05
0.4%		12.45
-0.25
-1.97%		12.50
0.05
0.4%		 　12.45
-0.05
-0.4%		12.20
-0.25
-2.01%		12.30
0.1
0.82%		12.05
-0.25
-2.03%		11.85
-0.2
-1.66%		 　11.10
-0.75
-6.33%		11.40
0.3
2.7%		11.25
-0.15
-1.32%		11.65
0.4
3.56%		11.45
-0.2
-1.72%		 　11.50
0.05
0.44%		11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		 　11.80
0.5
4.42%		12.00
0.2
1.69%		12.50
0.5
4.17%		12.50
0
0%		12.50
0
0%		11.87
9 月 　12.15
-0.35
-2.8%		12.25
0.1
0.82%		12.00
-0.25
-2.04%		11.85
-0.15
-1.25%		11.25
-0.6
-5.06%		 　10.75
-0.5
-4.44%		10.90
0.15
1.4%		10.65
-0.25
-2.29%		10.70
0.05
0.47%		11.15
0.45
4.21%		 　11.10
-0.05
-0.45%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		10.80
-0.3
-2.7%		10.80
0
0%		 　　10.85
0.05
0.46%		10.85
0
0%		10.70
-0.15
-1.38%		10.70
0
0%		 11.11
10 月10.75
0.05
0.47%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.75
-0.05
-0.46%		10.05
-0.7
-6.51%		 　10.05
0
0%		9.75
-0.3
-2.99%		 8.78
-0.97
-9.95%		9.03
0.25
2.85%		 　8.91
-0.12
-1.33%		9.10
0.19
2.13%		9.12
0.02
0.22%		9.05
-0.07
-0.77%		8.90
-0.15
-1.66%		 　9.08
0.18
2.02%		8.90
-0.18
-1.98%		8.86
-0.04
-0.45%		8.28
-0.58
-6.55%		8.25
-0.03
-0.36%		 　8.23
-0.02
-0.24%		8.22
-0.01
-0.12%		8.40
0.18
2.19%		9.23
11 月9.12
0.72
8.57%		9.14
0.02
0.22%		 　9.06
-0.08
-0.88%		9.03
-0.03
-0.33%		9.07
0.04
0.44%		9.01
-0.06
-0.66%		8.92
-0.09
-1%		 　8.85
-0.07
-0.78%		8.88
0.03
0.34%		8.90
0.02
0.23%		 9.02
0.12
1.35%		 　9.11
0.09
1%		9.03
-0.08
-0.88%		9.02
-0.01
-0.11%		9.01
-0.01
-0.11%		8.96
-0.05
-0.55%		 　9.16
0.2
2.23%		9.30
0.14
1.53%		9.42
0.12
1.29%		9.45
0.03
0.32%		9.86
0.41
4.34%		 9.15
12 月　　10.50
0.64
6.49%		10.55
0.05
0.48%		10.30
-0.25
-2.37%		9.68
-0.62
-6.02%		9.87
0.19
1.96%		 　9.69
-0.18
-1.82%		9.76
0.07
0.72%		9.87
0.11
1.13%		9.73
-0.14
-1.42%		9.62
-0.11
-1.13%		 　9.61
-0.01
-0.1%		9.37
-0.24
-2.5%		9.29
-0.08
-0.85%		8.87
-0.42
-4.52%		9.26
0.39
4.4%		9.14
-0.12
-1.3%		 9.12
-0.02
-0.22%		8.95
-0.17
-1.86%		9.27
0.32
3.58%		9.54
0.27
2.91%		9.43
-0.11
-1.15%		　　　9.58

說明:最高漲幅:9.86%最低跌幅:-9.95% 最高價:15.80最低價:8.22平均價:10.87,灰色底表示週末,漲134天(31.43)元,跌150天(-33.69)元,平盤21天
10%=5,9%=2,7%=2,6%=2,5%=3,4%=11,3%=13,2%=23,1%=35,0%=59,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=3,-6%=10,-7%=11,-8%=27,-9%=41,-10%=47,

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 2486 989309 323 10749085 10.85 10.95 10.75 10.85 0.00 0% 10.85 136 10.90 3 0.00
2018-01-03 2486 3054230 917 34397747 10.90 11.45 10.90 11.40 0.55 5.07% 11.30 31 11.40 24 0.00
2018-01-04 2486 1759735 526 19982606 11.45 11.60 11.25 11.35 0.05 -0.44% 11.35 26 11.40 31 0.00
2018-01-05 2486 8681997 2748 105109012 11.35 12.45 11.35 11.65 0.30 2.64% 11.65 198 11.70 8 0.00
2018-01-08 2486 1858089 674 21146654 11.50 11.60 11.25 11.35 0.30 -2.58% 11.30 24 11.35 24 0.00
2018-01-09 2486 693194 278 7783411 11.25 11.35 11.15 11.20 0.15 -1.32% 11.20 103 11.25 21 0.00
2018-01-10 2486 734609 259 8204959 11.20 11.30 11.10 11.10 0.10 -0.89% 11.05 177 11.15 8 0.00
2018-01-11 2486 1736245 627 19729138 11.25 11.50 11.15 11.15 0.05 0.45% 11.15 162 11.25 10 0.00
2018-01-12 2486 913001 336 10388112 11.30 11.45 11.30 11.35 0.20 1.79% 11.35 124 11.40 3 0.00
2018-01-15 2486 4027066 1280 47408720 11.50 11.95 11.45 11.75 0.40 3.52% 11.75 35 11.80 130 0.00
2018-01-16 2486 1677792 468 19747574 11.75 11.90 11.60 11.70 0.05 -0.43% 11.65 107 11.70 3 0.00
2018-01-17 2486 867506 329 10140413 11.70 11.85 11.55 11.60 0.10 -0.85% 11.60 119 11.70 66 0.00
2018-01-18 2486 1243339 391 14575777 11.70 11.85 11.65 11.65 0.05 0.43% 11.65 14 11.70 36 0.00
2018-01-19 2486 1747173 415 20318370 11.75 11.80 11.45 11.60 0.05 -0.43% 11.60 27 11.65 87 0.00
2018-01-22 2486 5396030 1645 64609950 11.80 12.15 11.75 12.00 0.40 3.45% 11.95 60 12.00 3 0.00
2018-01-23 2486 5552544 1638 67850411 12.10 12.40 12.00 12.30 0.30 2.5% 12.25 16 12.30 146 0.00
2018-01-24 2486 2149930 701 25882587 12.20 12.20 11.90 12.00 0.30 -2.44% 12.00 20 12.05 4 0.00
2018-01-25 2486 1578939 472 19013008 12.00 12.25 11.90 12.00 0.00 0% 11.95 10 12.00 52 0.00
2018-01-26 2486 2099174 631 25597838 12.05 12.35 12.05 12.05 0.05 0.42% 12.05 81 12.10 1 0.00
2018-01-29 2486 1137221 385 13647068 12.05 12.20 11.90 11.90 0.15 -1.24% 11.90 142 11.95 2 0.00
2018-01-30 2486 1748783 509 20380450 11.85 11.95 11.45 11.55 0.35 -2.94% 11.55 5 11.60 9 0.00
2018-01-31 2486 1082487 357 12373374 11.45 11.65 11.30 11.35 0.20 -1.73% 11.35 2 11.40 2 0.00
2018-02-01 2486 677005 222 7723155 11.35 11.50 11.35 11.45 0.10 0.88% 11.40 7 11.45 95 0.00
2018-02-02 2486 499222 154 5712518 11.50 11.55 11.40 11.40 0.05 -0.44% 11.40 86 11.50 85 0.00
2018-02-05 2486 534337 226 5956906 11.20 11.20 11.05 11.15 0.25 -2.19% 11.15 10 11.20 4 0.00
2018-02-06 2486 2409856 672 25394114 11.10 11.10 10.05 10.20 0.95 -8.52% 10.20 60 10.25 8 0.00
2018-02-07 2486 1068998 360 11301075 10.50 10.70 10.45 10.50 0.30 2.94% 10.50 97 10.55 4 0.00
2018-02-08 2486 531002 185 5561070 10.50 10.60 10.35 10.45 0.05 -0.48% 10.40 42 10.45 2 0.00
2018-02-09 2486 1069010 333 10790270 10.10 10.45 9.90 10.30 0.15 -1.44% 10.25 61 10.30 12 0.00
2018-02-12 2486 692092 268 7160605 10.55 10.55 10.30 10.40 0.10 0.97% 10.35 39 10.45 77 0.00
2018-02-21 2486 518262 195 5462067 10.50 10.60 10.50 10.60 0.20 1.92% 10.55 31 10.60 44 0.00
2018-02-22 2486 478766 199 5044235 10.50 10.65 10.45 10.60 0.00 0% 10.60 79 10.65 20 0.00
2018-02-23 2486 604041 218 6507129 10.65 10.85 10.65 10.70 0.10 0.94% 10.70 30 10.75 2 0.00
2018-02-26 2486 275709 145 2976451 10.70 10.95 10.70 10.80 0.10 0.93% 10.80 6 10.85 17 0.00
2018-02-27 2486 405247 144 4380947 10.85 10.90 10.75 10.75 0.05 -0.46% 10.75 46 10.85 18 0.00
2018-03-01 2486 369254 174 3989853 10.70 10.95 10.70 10.95 0.20 1.86% 10.90 6 10.95 6 0.00
2018-03-02 2486 505025 182 5437805 10.80 10.90 10.70 10.75 0.20 -1.83% 10.75 3 10.80 5 0.00
2018-03-05 2486 542553 290 5785039 10.85 10.85 10.55 10.60 0.15 -1.4% 10.60 8 10.65 20 0.00
2018-03-06 2486 663599 213 7113037 10.65 10.80 10.65 10.65 0.05 0.47% 10.65 29 10.70 20 0.00
2018-03-07 2486 2424345 561 26421095 10.60 11.50 10.60 10.80 0.15 1.41% 10.80 56 10.85 9 0.00
2018-03-08 2486 659731 238 7192285 10.95 10.95 10.80 10.85 0.05 0.46% 10.85 154 10.90 83 0.00
2018-03-09 2486 553544 221 6024894 11.05 11.05 10.75 10.80 0.05 -0.46% 10.80 49 10.85 10 0.00
2018-03-12 2486 271807 161 2937986 10.80 10.90 10.75 10.80 0.00 0% 10.80 3 10.85 21 0.00
2018-03-13 2486 362737 188 3938978 10.80 10.90 10.80 10.85 0.05 0.46% 10.80 95 10.85 8 0.00
2018-03-14 2486 389136 206 4237925 10.85 10.95 10.85 10.85 0.00 0% 10.85 21 10.90 7 0.00
2018-03-15 2486 385047 146 4175639 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 112 10.85 4 0.00
2018-03-20 2486 452045 187 4849020 10.75 10.85 10.70 10.70 0.10 -0.93% 10.70 22 10.75 1 0.00
2018-03-21 2486 756539 239 8047104 10.75 10.80 10.55 10.70 0.00 0% 10.65 2 10.70 15 0.00
2018-03-22 2486 611122 192 6461360 10.70 10.75 10.45 10.45 0.25 -2.34% 10.45 26 10.50 10 0.00
2018-03-23 2486 604059 267 6172040 10.20 10.30 10.15 10.20 0.25 -2.39% 10.20 2 10.25 14 0.00
2018-03-26 2486 245074 192 2505840 10.15 10.35 10.15 10.25 0.05 0.49% 10.25 5 10.30 7 0.00
2018-03-27 2486 261840 96 2699754 10.35 10.35 10.25 10.30 0.05 0.49% 10.30 2 10.35 34 0.00
2018-03-28 2486 315412 129 3218778 10.30 10.30 10.15 10.20 0.10 -0.97% 10.20 8 10.25 4 0.00
2018-03-29 2486 320104 134 3277802 10.25 10.35 10.20 10.20 0.00 0% 10.20 29 10.25 5 0.00
2018-03-30 2486 397587 145 4064604 10.25 10.35 10.15 10.15 0.05 -0.49% 10.15 28 10.25 13 0.00
2018-03-31 2486 137416 66 1403990 10.25 10.25 10.15 10.25 0.10 0.99% 10.20 31 10.25 10 0.00
2018-04-02 2486 362003 118 3683480 10.25 10.30 10.10 10.20 0.05 -0.49% 10.15 8 10.20 1 0.00
2018-04-03 2486 615038 220 6178181 10.05 10.15 10.00 10.10 0.10 -0.98% 10.05 25 10.10 1 0.00
2018-04-09 2486 387258 126 3932030 10.10 10.30 10.05 10.10 0.00 0% 10.10 29 10.15 5 0.00
2018-04-10 2486 370344 136 3741606 10.10 10.20 10.05 10.05 0.05 -0.5% 10.05 30 10.10 6 0.00
2018-04-11 2486 335099 119 3406349 10.10 10.30 10.10 10.15 0.10 1% 10.15 23 10.20 1 0.00
2018-04-12 2486 311437 117 3148760 10.10 10.20 10.10 10.15 0.00 0% 10.15 3 10.20 39 0.00
2018-04-13 2486 295365 109 3000185 10.15 10.20 10.10 10.15 0.00 0% 10.10 42 10.15 1 0.00
2018-04-16 2486 257027 112 2592720 10.10 10.15 10.05 10.05 0.10 -0.99% 10.05 15 10.10 30 0.00
2018-04-17 2486 571544 196 5683102 10.00 10.05 9.87 9.87 0.18 -1.79% 9.87 11 9.90 3 0.00
2018-04-18 2486 262007 96 2609174 9.87 10.05 9.87 9.88 0.01 0.1% 9.88 4 9.92 1 0.00
2018-04-19 2486 491659 201 4816730 9.99 9.99 9.70 9.70 0.18 -1.82% 9.69 3 9.70 15 0.00
2018-04-20 2486 360212 152 3465561 9.70 9.70 9.58 9.62 0.08 -0.82% 9.60 45 9.62 5 0.00
2018-04-23 2486 739005 160 7026134 9.65 9.65 9.46 9.50 0.12 -1.25% 9.47 4 9.50 110 0.00
2018-04-24 2486 576500 166 5313234 9.50 9.50 9.10 9.19 0.31 -3.26% 9.16 1 9.20 33 0.00
2018-04-25 2486 194193 87 1775096 9.05 9.25 9.05 9.17 0.02 -0.22% 9.16 2 9.17 1 0.00
2018-04-26 2486 340401 124 3123028 9.38 9.38 9.11 9.11 0.06 -0.65% 9.11 3 9.15 18 0.00
2018-04-27 2486 233059 76 2123102 9.13 9.15 9.02 9.07 0.04 -0.44% 9.07 20 9.10 2 0.00
2018-04-30 2486 149277 63 1371514 9.07 9.30 9.07 9.16 0.09 0.99% 9.16 1 9.20 7 0.00
2018-05-02 2486 392406 115 3629252 9.22 9.30 9.20 9.25 0.09 0.98% 9.22 1 9.26 12 0.00
2018-05-03 2486 302983 107 2822290 9.28 9.48 9.18 9.35 0.10 1.08% 9.35 9 9.40 1 0.00
2018-05-04 2486 510341 209 4875615 9.45 9.80 9.29 9.69 0.34 3.64% 9.62 2 9.69 1 0.00
2018-05-07 2486 623002 235 6134558 10.00 10.00 9.60 9.73 0.04 0.41% 9.73 2 9.79 2 0.00
2018-05-08 2486 363236 100 3564311 9.71 9.88 9.71 9.82 0.09 0.92% 9.81 4 9.82 19 0.00
2018-05-09 2486 417804 130 4159173 9.82 10.10 9.82 9.92 0.10 1.02% 9.91 8 9.94 1 0.00
2018-05-10 2486 300191 116 2994310 9.93 10.00 9.93 9.95 0.03 0.3% 9.94 14 9.95 11 0.00
2018-05-11 2486 267400 113 2672165 9.95 10.05 9.95 9.96 0.01 0.1% 9.96 13 9.97 4 0.00
2018-05-14 2486 475307 136 4752016 9.99 10.10 9.96 10.00 0.04 0.4% 10.00 7 10.05 19 0.00
2018-05-15 2486 376653 129 3761480 10.05 10.05 9.92 10.05 0.05 0.5% 10.00 37 10.10 81 0.00
2018-05-16 2486 539045 140 5375824 10.05 10.05 9.86 9.86 0.19 -1.89% 9.86 3 9.94 2 0.00
2018-05-17 2486 470490 115 4626461 9.86 9.98 9.74 9.85 0.01 -0.1% 9.80 5 9.85 2 0.00
2018-05-18 2486 268001 95 2621139 9.85 9.86 9.75 9.75 0.10 -1.02% 9.74 7 9.80 19 0.00
2018-05-21 2486 345244 141 3416212 9.80 9.96 9.80 9.96 0.21 2.15% 9.96 4 9.98 10 0.00
2018-05-22 2486 907135 170 9025686 10.00 10.00 9.82 9.82 0.14 -1.41% 9.82 18 9.90 1 0.00
2018-05-23 2486 118191 53 1166070 9.86 9.95 9.83 9.89 0.07 0.71% 9.89 7 9.93 1 0.00
2018-05-24 2486 2508093 929 26115438 9.86 10.70 9.86 10.35 0.46 4.65% 10.35 4 10.40 19 0.00
2018-05-25 2486 462572 183 4798013 10.35 10.50 10.25 10.30 0.05 -0.48% 10.30 7 10.35 58 0.00
2018-05-28 2486 506092 145 5201636 10.30 10.40 10.20 10.25 0.05 -0.49% 10.25 27 10.30 55 0.00
2018-05-29 2486 848347 188 8780606 10.25 10.45 10.20 10.45 0.20 1.95% 10.40 45 10.45 57 0.00
2018-05-30 2486 11458938 2437 130168385 10.95 11.45 10.90 11.45 1.00 9.57% 11.45 1037 0.00 0 0.00
2018-05-31 2486 15990692 4435 192435328 11.85 12.55 11.50 12.55 1.10 9.61% 12.55 3682 0.00 0 0.00
2018-06-01 2486 20809209 6286 280456892 13.50 13.80 13.25 13.40 0.85 6.77% 13.40 4 13.45 64 0.00
2018-06-04 2486 8128206 2814 103924373 13.00 13.10 12.55 12.80 0.60 -4.48% 12.80 57 12.85 35 0.00
2018-06-05 2486 7972015 2543 103324083 12.90 13.35 12.60 12.70 0.10 -0.78% 12.70 44 12.75 2 0.00
2018-06-06 2486 14621678 3367 192571214 12.70 13.45 12.70 13.30 0.60 4.72% 13.25 1 13.30 10 0.00
2018-06-08 2486 3355404 1165 41502816 12.70 12.80 12.25 12.30 0.45 -7.52% 12.30 7 12.35 62 0.00
2018-06-11 2486 3870300 1333 47487419 12.20 12.75 11.90 12.40 0.10 0.81% 12.35 59 12.40 13 0.00
2018-06-12 2486 2023034 724 24616206 12.40 12.45 12.05 12.05 0.35 -2.82% 12.05 28 12.10 6 0.00
2018-06-13 2486 1793243 684 21921616 12.20 12.50 12.05 12.05 0.00 0% 12.05 5 12.10 6 0.00
2018-06-14 2486 4997500 1625 61875875 12.50 12.75 12.00 12.00 0.05 -0.41% 12.00 101 12.15 15 0.00
2018-06-15 2486 1401274 395 16950551 12.05 12.25 11.95 12.10 0.10 0.83% 12.05 11 12.10 41 0.00
2018-06-19 2486 6346558 2214 78743350 12.25 12.65 12.15 12.15 0.05 0.41% 12.15 4 12.20 39 0.00
2018-06-20 2486 2926600 1105 35420037 12.15 12.50 11.70 11.95 0.20 -1.65% 11.95 4 12.00 37 0.00
2018-06-21 2486 1620300 572 19793543 12.10 12.35 12.00 12.20 0.25 2.09% 12.20 22 12.25 42 0.00
2018-06-22 2486 12316282 3993 155593194 12.35 13.20 12.10 12.30 0.10 0.82% 12.30 73 12.35 41 0.00
2018-06-25 2486 19741287 5031 258743372 12.25 13.50 12.20 13.50 1.20 9.76% 13.50 3119 0.00 0 0.00
2018-06-26 2486 31650229 9995 432653603 13.45 14.85 12.70 14.70 1.20 8.89% 14.70 127 14.75 6 0.00
2018-06-27 2486 31288128 10118 460695703 14.95 15.15 14.15 14.90 0.20 1.36% 14.85 127 14.90 104 0.00
2018-06-28 2486 30457053 10450 461312342 15.00 15.80 13.90 14.10 0.80 -5.37% 14.10 152 14.15 37 0.00
2018-06-29 2486 13817600 5234 195832354 14.45 14.65 13.70 13.85 0.25 -1.77% 13.85 6 13.90 7 0.00
2018-07-02 2486 6543588 2196 90037546 14.05 14.20 13.35 14.20 0.35 2.53% 14.15 121 14.20 59 0.00
2018-07-03 2486 52452889 12614 804183456 14.65 15.60 14.50 15.60 1.40 9.86% 15.60 523 0.00 0 0.00
2018-07-04 2486 43966657 12731 688828825 15.85 16.20 15.25 15.80 0.20 1.28% 15.80 32 15.85 6 0.00
2018-07-05 2486 15947271 5501 240244506 15.70 15.75 14.25 14.25 1.55 -9.81% 14.25 352 14.30 11 0.00
2018-07-06 2486 15462450 5131 217930166 14.35 14.75 13.45 14.50 0.25 1.75% 14.50 171 14.55 3 0.00
2018-07-09 2486 13534762 4631 201083801 15.45 15.45 14.35 14.35 0.15 -1.03% 14.35 58 14.40 13 0.00
2018-07-10 2486 4230976 1772 59149214 14.35 14.35 13.80 14.00 0.35 -2.44% 14.00 31 14.05 183 0.00
2018-07-11 2486 5568173 2166 78341253 13.95 14.45 13.75 13.80 0.20 -1.43% 13.80 178 13.85 12 0.00
2018-07-12 2486 5204172 2012 73252950 13.95 14.30 13.70 14.25 0.45 3.26% 14.20 48 14.25 97 0.00
2018-07-13 2486 11601499 4147 169451558 14.25 15.00 14.00 14.55 0.30 2.11% 14.55 29 14.60 37 0.00
2018-07-16 2486 3843326 1465 54776127 14.25 14.60 14.00 14.00 0.55 -3.78% 14.00 109 14.05 62 0.00
2018-07-17 2486 4326469 1830 59617281 14.10 14.25 13.45 13.45 0.55 -3.93% 13.45 52 13.50 13 0.00
2018-07-18 2486 4988705 1966 65486773 13.55 13.80 12.75 12.85 0.60 -4.46% 12.85 3 12.90 9 0.00
2018-07-19 2486 2677875 1044 34542750 13.05 13.15 12.70 12.80 0.05 -0.39% 12.80 53 12.90 10 0.00
2018-07-20 2486 2369690 1002 29923838 12.85 12.95 12.30 12.50 0.30 -2.34% 12.50 14 12.55 4 0.00
2018-07-23 2486 1656010 629 20603022 12.50 12.65 12.30 12.40 0.10 -0.8% 12.40 65 12.45 33 0.00
2018-07-24 2486 4754100 1895 61909739 12.60 13.40 12.45 13.30 0.90 7.26% 13.25 56 13.30 5 0.00
2018-07-25 2486 4699250 1721 61264950 13.30 13.30 12.90 12.90 0.40 -3.01% 12.90 40 12.95 38 0.00
2018-07-26 2486 1449059 599 18685756 12.95 13.05 12.75 12.85 0.05 -0.39% 12.85 62 12.90 40 0.00
2018-07-27 2486 8419555 2558 111186475 12.85 13.40 12.75 13.20 0.35 2.72% 13.20 67 13.25 4 0.00
2018-07-30 2486 3837603 1340 49441123 13.05 13.25 12.65 12.65 0.55 -4.17% 12.65 8 12.70 37 0.00
2018-07-31 2486 1070109 495 13631334 12.65 12.90 12.65 12.65 0.00 0% 12.65 170 12.70 33 0.00
2018-08-01 2486 1097784 464 14047119 12.75 12.90 12.70 12.70 0.05 0.4% 12.70 39 12.75 27 0.00
2018-08-02 2486 2285121 977 29005542 12.70 12.95 12.45 12.45 0.25 -1.97% 12.40 59 12.45 1 0.00
2018-08-03 2486 1106295 475 13925987 12.60 12.80 12.45 12.50 0.05 0.4% 12.45 75 12.50 2 0.00
2018-08-06 2486 1034234 380 12967160 12.60 12.65 12.45 12.45 0.05 -0.4% 12.45 60 12.50 4 0.00
2018-08-07 2486 3029300 1089 36820044 12.55 12.55 11.95 12.20 0.25 -2.01% 12.20 9 12.25 3 0.00
2018-08-08 2486 980000 396 12082200 12.35 12.40 12.25 12.30 0.10 0.82% 12.25 53 12.30 1 0.00
2018-08-09 2486 1150403 436 13959295 12.25 12.30 12.05 12.05 0.25 -2.03% 12.00 127 12.05 6 0.00
2018-08-10 2486 967402 459 11596160 12.00 12.15 11.85 11.85 0.20 -1.66% 11.85 23 11.90 21 0.00
2018-08-13 2486 3533807 1283 39494087 11.80 11.80 10.75 11.10 0.75 -6.33% 11.10 25 11.15 15 0.00
2018-08-14 2486 1830156 679 20624526 11.15 11.50 11.05 11.40 0.30 2.7% 11.40 177 11.45 173 0.00
2018-08-15 2486 1488108 547 16714964 11.50 11.50 11.05 11.25 0.15 -1.32% 11.25 40 11.30 61 0.00
2018-08-16 2486 2377243 999 27182567 11.25 11.70 11.20 11.65 0.40 3.56% 11.65 29 11.70 69 0.00
2018-08-17 2486 1283457 500 14780509 11.60 11.70 11.40 11.45 0.20 -1.72% 11.40 65 11.45 4 0.00
2018-08-20 2486 724106 332 8345167 11.45 11.65 11.40 11.50 0.05 0.44% 11.50 56 11.55 1 0.00
2018-08-21 2486 656200 294 7590960 11.55 11.65 11.45 11.55 0.05 0.43% 11.55 229 11.60 8 0.00
2018-08-22 2486 1290480 386 14775920 11.60 11.60 11.35 11.40 0.15 -1.3% 11.40 128 11.45 4 0.00
2018-08-23 2486 540654 233 6166118 11.50 11.55 11.30 11.35 0.05 -0.44% 11.35 22 11.40 28 0.00
2018-08-24 2486 474199 221 5358338 11.40 11.40 11.25 11.30 0.05 -0.44% 11.25 13 11.30 1 0.00
2018-08-27 2486 3215785 1114 37779338 11.30 11.95 11.30 11.80 0.50 4.42% 11.80 38 11.85 51 0.00
2018-08-28 2486 1708787 545 20274711 11.90 12.00 11.75 12.00 0.20 1.69% 11.95 24 12.00 46 0.00
2018-08-29 2486 8596698 3100 108488675 12.40 12.90 12.35 12.50 0.50 4.17% 12.50 102 12.55 14 0.00
2018-08-30 2486 2055423 795 25615326 12.40 12.55 12.35 12.50 0.00 0% 12.50 1 12.55 72 0.00
2018-08-31 2486 1655208 639 20774238 12.45 12.70 12.35 12.50 0.00 0% 12.50 42 12.55 34 0.00
2018-09-03 2486 1335536 472 16435810 12.45 12.55 12.15 12.15 0.35 -2.8% 12.15 13 12.20 20 0.00
2018-09-04 2486 604706 270 7385011 12.35 12.35 12.15 12.25 0.10 0.82% 12.20 59 12.25 14 0.00
2018-09-05 2486 671031 300 8121517 12.20 12.30 12.00 12.00 0.25 -2.04% 12.00 37 12.05 15 0.00
2018-09-06 2486 585002 277 6987423 12.00 12.10 11.85 11.85 0.15 -1.25% 11.85 15 11.95 11 0.00
2018-09-07 2486 1110356 399 12807987 11.85 11.85 11.10 11.25 0.60 -5.06% 11.25 29 11.30 28 0.00
2018-09-10 2486 1205492 474 13046860 11.25 11.25 10.65 10.75 0.50 -4.44% 10.70 17 10.75 9 0.00
2018-09-11 2486 1056000 394 11429900 10.65 11.00 10.60 10.90 0.15 1.4% 10.90 34 10.95 40 0.00
2018-09-12 2486 619150 245 6643161 10.90 11.00 10.65 10.65 0.25 -2.29% 10.65 5 10.75 16 0.00
2018-09-13 2486 406160 218 4370359 10.75 10.85 10.70 10.70 0.05 0.47% 10.70 25 10.75 1 0.00
2018-09-14 2486 1478250 606 16404087 10.85 11.25 10.85 11.15 0.45 4.21% 11.15 7 11.20 9 0.00
2018-09-17 2486 368549 175 4086920 11.25 11.25 11.00 11.10 0.05 -0.45% 11.05 18 11.10 17 0.00
2018-09-18 2486 730009 377 8033749 11.10 11.15 10.85 11.15 0.05 0.45% 10.95 2 11.15 18 0.00
2018-09-19 2486 656203 290 7330272 11.15 11.30 11.10 11.10 0.05 -0.45% 11.10 204 11.15 15 0.00
2018-09-20 2486 864722 385 9425546 11.05 11.05 10.80 10.80 0.30 -2.7% 10.80 73 10.85 1 0.00
2018-09-21 2486 511717 210 5552643 10.90 10.90 10.80 10.80 0.00 0% 10.80 84 10.85 6 0.00
2018-09-25 2486 350213 167 3803847 10.85 10.90 10.80 10.85 0.05 0.46% 10.85 9 10.90 20 0.00
2018-09-26 2486 500522 217 5475636 10.95 11.10 10.85 10.85 0.00 0% 10.85 20 10.90 1 0.00
2018-09-27 2486 503135 230 5432937 10.85 10.90 10.70 10.70 0.15 -1.38% 10.70 35 10.75 1 0.00
2018-09-28 2486 520647 234 5593288 10.70 10.80 10.70 10.70 0.00 0% 10.70 80 10.75 14 0.00
2018-10-01 2486 262491 138 2813851 10.65 10.75 10.65 10.75 0.05 0.47% 10.75 7 10.80 36 0.00
2018-10-02 2486 1668502 525 18171945 10.75 11.05 10.75 10.85 0.10 0.93% 10.85 35 10.90 30 0.00
2018-10-03 2486 949111 418 10379053 10.95 11.10 10.80 10.80 0.05 -0.46% 10.80 99 10.85 2 0.00
2018-10-04 2486 351326 179 3767028 10.85 10.85 10.65 10.75 0.05 -0.46% 10.75 6 10.80 14 0.00
2018-10-05 2486 1351045 548 13835506 10.70 10.75 10.00 10.05 0.70 -6.51% 10.05 24 10.10 21 0.00
2018-10-08 2486 537105 196 5414040 10.00 10.25 10.00 10.05 0.00 0% 10.05 2 10.10 6 0.00
2018-10-09 2486 857302 416 8454508 10.05 10.10 9.60 9.75 0.30 -2.99% 9.75 16 9.78 1 0.00
2018-10-11 2486 2348006 660 20673844 9.21 9.21 8.78 8.78 0.97 -9.95% 0.00 0 8.78 129 0.00
2018-10-12 2486 1085429 475 9628841 8.54 9.05 8.36 9.03 0.25 2.85% 9.02 2 9.03 11 0.00
2018-10-15 2486 439306 229 3927493 9.03 9.03 8.80 8.91 0.12 -1.33% 8.91 4 8.92 4 0.00
2018-10-16 2486 1022355 565 9394954 8.99 9.28 8.99 9.10 0.19 2.13% 9.10 23 9.11 8 0.00
2018-10-17 2486 324076 152 2980907 9.18 9.30 9.11 9.12 0.02 0.22% 9.10 11 9.13 2 0.00
2018-10-18 2486 218100 106 1981785 9.10 9.20 9.03 9.05 0.07 -0.77% 9.05 2 9.06 3 0.00
2018-10-19 2486 516706 202 4587889 8.98 8.99 8.73 8.90 0.15 -1.66% 8.90 31 8.92 8 0.00
2018-10-22 2486 198185 113 1797603 8.90 9.16 8.90 9.08 0.18 2.02% 9.08 3 9.10 26 0.00
2018-10-23 2486 273423 128 2449619 9.00 9.10 8.88 8.90 0.18 -1.98% 8.90 7 8.91 2 0.00
2018-10-24 2486 205001 107 1816919 8.90 8.94 8.75 8.86 0.04 -0.45% 8.85 5 8.87 3 0.00
2018-10-25 2486 792200 362 6683504 8.74 8.74 8.28 8.28 0.58 -6.55% 8.28 32 8.30 3 0.00
2018-10-26 2486 405406 190 3369766 8.40 8.44 8.18 8.25 0.03 -0.36% 8.22 10 8.26 26 0.00
2018-10-29 2486 549105 203 4488123 8.13 8.25 8.10 8.23 0.02 -0.24% 8.23 3 8.24 10 0.00
2018-10-30 2486 175005 103 1430015 8.37 8.37 8.10 8.22 0.01 -0.12% 8.16 2 8.22 4 0.00
2018-10-31 2486 832846 289 6998513 8.26 8.49 8.26 8.40 0.18 2.19% 8.40 12 8.42 10 0.00
2018-11-01 2486 2130100 908 19157843 8.60 9.22 8.41 9.12 0.72 8.57% 9.10 19 9.13 12 0.00
2018-11-02 2486 1604900 667 14860825 9.12 9.45 9.06 9.14 0.02 0.22% 9.14 6 9.16 6 0.00
2018-11-05 2486 318005 165 2890895 9.16 9.16 9.05 9.06 0.08 -0.88% 9.06 13 9.07 1 0.00
2018-11-06 2486 246425 139 2235625 9.26 9.26 9.03 9.03 0.03 -0.33% 9.03 6 9.05 2 0.00
2018-11-07 2486 346297 170 3146725 9.00 9.16 9.00 9.07 0.04 0.44% 9.07 26 9.08 1 0.00
2018-11-08 2486 401185 190 3650718 9.27 9.29 9.00 9.01 0.06 -0.66% 9.01 8 9.06 2 0.00
2018-11-09 2486 227202 101 2035177 9.00 9.14 8.91 8.92 0.09 -1% 8.91 4 8.95 3 0.00
2018-11-12 2486 241150 150 2155067 8.99 9.07 8.80 8.85 0.07 -0.78% 8.81 1 8.85 2 0.00
2018-11-13 2486 274262 158 2416605 8.71 8.89 8.60 8.88 0.03 0.34% 8.85 10 8.88 4 0.00
2018-11-14 2486 191774 117 1723262 8.94 9.15 8.88 8.90 0.02 0.23% 8.90 12 8.93 1 0.00
2018-11-16 2486 729157 340 6620735 8.98 9.22 8.93 9.02 0.15 1.35% 9.02 8 9.04 5 0.00
2018-11-19 2486 399994 226 3653184 9.05 9.18 9.05 9.11 0.09 1% 9.11 11 9.14 24 0.00
2018-11-20 2486 321000 162 2930770 9.05 9.25 9.03 9.03 0.08 -0.88% 9.03 3 9.08 5 0.00
2018-11-21 2486 315005 175 2848115 9.02 9.10 9.00 9.02 0.01 -0.11% 9.02 18 9.08 2 0.00
2018-11-22 2486 477002 193 4349618 9.14 9.20 9.01 9.01 0.01 -0.11% 9.01 8 9.05 5 0.00
2018-11-23 2486 382122 154 3443611 9.01 9.09 8.96 8.96 0.05 -0.55% 8.96 4 9.00 16 0.00
2018-11-26 2486 376124 214 3431782 9.01 9.17 9.01 9.16 0.20 2.23% 9.15 3 9.16 12 0.00
2018-11-27 2486 658000 265 6064140 9.19 9.34 9.13 9.30 0.14 1.53% 9.24 20 9.30 5 0.00
2018-11-28 2486 549457 272 5160664 9.30 9.48 9.28 9.42 0.12 1.29% 9.41 15 9.42 1 0.00
2018-11-29 2486 695004 308 6635036 9.50 9.66 9.45 9.45 0.03 0.32% 9.45 7 9.46 1 0.00
2018-11-30 2486 2258251 731 22053778 9.45 9.90 9.45 9.86 0.41 4.34% 9.82 5 9.86 4 0.00
2018-12-03 2486 9012451 2493 94001730 9.94 10.75 9.94 10.50 0.64 6.49% 10.50 27 10.55 18 0.00
2018-12-04 2486 4919515 1300 51956115 10.30 10.75 10.30 10.55 0.05 0.48% 10.50 22 10.55 29 0.00
2018-12-05 2486 895500 392 9205923 10.20 10.40 10.15 10.30 0.25 -2.37% 10.25 17 10.35 30 0.00
2018-12-06 2486 1350209 543 13303002 10.30 10.40 9.64 9.68 0.62 -6.02% 9.67 7 9.68 2 0.00
2018-12-07 2486 527547 202 5218035 9.80 10.00 9.80 9.87 0.19 1.96% 9.87 9 9.88 2 0.00
2018-12-10 2486 413207 191 4031441 9.87 9.96 9.61 9.69 0.18 -1.82% 9.67 2 9.69 1 0.00
2018-12-11 2486 268212 156 2606353 9.85 9.85 9.64 9.76 0.07 0.72% 9.70 2 9.76 3 0.00
2018-12-12 2486 455661 214 4490104 9.85 9.93 9.74 9.87 0.11 1.13% 9.87 4 9.88 4 0.00
2018-12-13 2486 409103 152 4016939 9.94 9.94 9.73 9.73 0.14 -1.42% 9.73 2 9.80 4 0.00
2018-12-14 2486 237589 113 2290173 9.73 9.73 9.60 9.62 0.11 -1.13% 9.62 4 9.66 11 0.00
2018-12-17 2486 123158 81 1186271 9.58 9.69 9.58 9.61 0.01 -0.1% 9.60 50 9.64 2 0.00
2018-12-18 2486 522024 209 4927042 9.52 9.56 9.35 9.37 0.24 -2.5% 9.36 33 9.37 27 0.00
2018-12-19 2486 385272 177 3591332 9.57 9.57 9.17 9.29 0.08 -0.85% 9.25 1 9.29 10 0.00
2018-12-20 2486 450166 186 4078145 9.19 9.24 8.85 8.87 0.42 -4.52% 8.87 3 8.90 3 0.00
2018-12-21 2486 428272 208 3847505 8.87 9.40 8.71 9.26 0.39 4.4% 9.21 4 9.26 3 0.00
2018-12-22 2486 134000 66 1220120 9.17 9.17 9.04 9.14 0.12 -1.3% 9.08 2 9.14 9 0.00
2018-12-24 2486 115171 69 1046824 9.05 9.12 9.05 9.12 0.02 -0.22% 9.11 4 9.12 2 0.00
2018-12-25 2486 278609 118 2502356 9.00 9.04 8.95 8.95 0.17 -1.86% 8.95 12 9.03 4 0.00
2018-12-26 2486 1346250 541 12388648 8.98 9.39 8.98 9.27 0.32 3.58% 9.27 51 9.28 4 0.00
2018-12-27 2486 2936168 1121 28334084 9.79 9.85 9.50 9.54 0.27 2.91% 9.51 23 9.54 10 0.00
2018-12-28 2486 517213 188 4890775 9.52 9.60 9.38 9.43 0.11 -1.15% 9.43 1 9.44 1 0.00