瑞軒(2489)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%		16.50
0
0%		16.50
0
0%		16.60
0.1
0.61%		 　16.65
0.05
0.3%		16.55
-0.1
-0.6%		16.45
-0.1
-0.6%		16.25
-0.2
-1.22%		16.50
0.25
1.54%		 　16.65
0.15
0.91%		16.70
0.05
0.3%		16.80
0.1
0.6%		16.80
0
0%		16.80
0
0%		 　16.90
0.1
0.6%		16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		16.85
0.05
0.3%		16.95
0.1
0.59%		 　17.60
0.65
3.83%		17.35
-0.25
-1.42%		17.45
0.1
0.58%		16.8
2 月17.05
-0.4
-2.29%		17.10
0.05
0.29%		 　16.95
-0.15
-0.88%		16.10
-0.85
-5.01%		16.60
0.5
3.11%		17.10
0.5
3.01%		16.85
-0.25
-1.46%		 　16.70
-0.15
-0.89%		 　　　　　　　17.00
0.3
1.8%		17.10
0.1
0.59%		17.20
0.1
0.58%		 　17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		 16.9
3 月16.85
-0.15
-0.88%		16.90
0.05
0.3%		 　16.65
-0.25
-1.48%		16.55
-0.1
-0.6%		16.50
-0.05
-0.3%		16.50
0
0%		16.55
0.05
0.3%		 　16.55
0
0%		16.65
0.1
0.6%		16.60
-0.05
-0.3%		16.70
0.1
0.6%		 　　　16.40
-0.3
-1.8%		16.25
-0.15
-0.91%		16.15
-0.1
-0.62%		15.95
-0.2
-1.24%		 　15.90
-0.05
-0.31%		15.05
-0.85
-5.35%		14.60
-0.45
-2.99%		14.20
-0.4
-2.74%		13.90
-0.3
-2.11%		14.15
0.25
1.8%		16.04
4 月 14.20
0.05
0.35%		14.10
-0.1
-0.7%		 　　　　13.85
-0.25
-1.77%		13.50
-0.35
-2.53%		13.75
0.25
1.85%		13.75
0
0%		13.80
0.05
0.36%		 　13.50
-0.3
-2.17%		13.05
-0.45
-3.33%		13.00
-0.05
-0.38%		13.15
0.15
1.15%		13.15
0
0%		 　13.00
-0.15
-1.14%		12.60
-0.4
-3.08%		12.50
-0.1
-0.79%		12.30
-0.2
-1.6%		12.40
0.1
0.81%		 　12.75
0.35
2.82%		 13.3
5 月　13.50
0.75
5.88%		13.10
-0.4
-2.96%		13.00
-0.1
-0.76%		 　13.00
0
0%		13.00
0
0%		12.70
-0.3
-2.31%		12.75
0.05
0.39%		12.70
-0.05
-0.39%		 　12.80
0.1
0.79%		12.65
-0.15
-1.17%		12.60
-0.05
-0.4%		12.65
0.05
0.4%		12.70
0.05
0.4%		 　12.85
0.15
1.18%		12.85
0
0%		12.90
0.05
0.39%		12.95
0.05
0.39%		13.10
0.15
1.16%		 　12.95
-0.15
-1.15%		12.95
0
0%		12.80
-0.15
-1.16%		12.85
0.05
0.39%		12.88
6 月13.35
0.5
3.89%		 　13.45
0.1
0.75%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		 13.70
0.35
2.62%		 　13.45
-0.25
-1.82%		13.90
0.45
3.35%		14.55
0.65
4.68%		14.55
0
0%		14.55
0
0%		 　　14.20
-0.35
-2.41%		14.80
0.6
4.23%		14.50
-0.3
-2.03%		14.30
-0.2
-1.38%		 　14.20
-0.1
-0.7%		13.70
-0.5
-3.52%		13.70
0
0%		13.75
0.05
0.36%		13.80
0.05
0.36%		 13.89
7 月　13.50
-0.3
-2.17%		13.20
-0.3
-2.22%		13.25
0.05
0.38%		13.10
-0.15
-1.13%		12.95
-0.15
-1.15%		 　13.45
0.5
3.86%		13.35
-0.1
-0.74%		13.05
-0.3
-2.25%		13.10
0.05
0.38%		13.05
-0.05
-0.38%		 　13.25
0.2
1.53%		13.05
-0.2
-1.51%		13.10
0.05
0.38%		13.00
-0.1
-0.76%		12.85
-0.15
-1.15%		 　12.95
0.1
0.78%		13.05
0.1
0.77%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		13.15
0.15
1.15%		 　13.15
0
0%		13.10
-0.05
-0.38%		13.13
8 月13.10
0
0%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		 　13.10
0.05
0.38%		13.10
0
0%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		13.05
0
0%		 　12.65
-0.4
-3.07%		12.65
0
0%		12.55
-0.1
-0.79%		12.50
-0.05
-0.4%		12.65
0.15
1.2%		 　12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.65
0
0%		12.65
0
0%		12.60
-0.05
-0.4%		 　12.65
0.05
0.4%		12.70
0.05
0.4%		12.70
0
0%		12.80
0.1
0.79%		12.90
0.1
0.78%		12.8
9 月 　13.15
0.25
1.94%		13.30
0.15
1.14%		13.25
-0.05
-0.38%		13.05
-0.2
-1.51%		12.90
-0.15
-1.15%		 　12.65
-0.25
-1.94%		12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.80
0.15
1.19%		12.90
0.1
0.78%		 　12.85
-0.05
-0.39%		12.75
-0.1
-0.78%		12.90
0.15
1.18%		12.80
-0.1
-0.78%		12.75
-0.05
-0.39%		 　　12.80
0.05
0.39%		13.00
0.2
1.56%		13.20
0.2
1.54%		13.45
0.25
1.89%		 12.99
10 月13.50
0.05
0.37%		13.35
-0.15
-1.11%		13.15
-0.2
-1.5%		13.05
-0.1
-0.76%		12.70
-0.35
-2.68%		 　12.80
0.1
0.79%		12.75
-0.05
-0.39%		 11.60
-1.15
-9.02%		11.75
0.15
1.29%		 　11.65
-0.1
-0.85%		11.80
0.15
1.29%		12.00
0.2
1.69%		12.10
0.1
0.83%		11.85
-0.25
-2.07%		 　11.90
0.05
0.42%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.50
-0.35
-2.95%		11.30
-0.2
-1.74%		 　11.45
0.15
1.33%		11.50
0.05
0.44%		11.80
0.3
2.61%		12.09
11 月11.85
0.05
0.42%		12.00
0.15
1.27%		 　12.00
0
0%		12.00
0
0%		12.20
0.2
1.67%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		 　12.05
-0.1
-0.82%		11.90
-0.15
-1.24%		11.95
0.05
0.42%		 12.05
0.1
0.84%		 　11.90
-0.15
-1.24%		11.80
-0.1
-0.84%		11.80
0
0%		11.85
0.05
0.42%		11.70
-0.15
-1.27%		 　11.85
0.15
1.28%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		12.05
0.2
1.69%		12.25
0.2
1.66%		 11.98
12 月　　12.35
0.1
0.82%		12.20
-0.15
-1.21%		12.05
-0.15
-1.23%		11.80
-0.25
-2.07%		11.85
0.05
0.42%		 　11.75
-0.1
-0.84%		11.75
0
0%		11.85
0.1
0.85%		11.85
0
0%		11.85
0
0%		 　11.90
0.05
0.42%		11.75
-0.15
-1.26%		11.85
0.1
0.85%		11.65
-0.2
-1.69%		11.45
-0.2
-1.72%		11.50
0.05
0.44%		 11.50
0
0%		11.20
-0.3
-2.61%		11.25
0.05
0.45%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		　　　11.71

說明:最高漲幅:5.88%最低跌幅:-9.02% 最高價:17.60最低價:11.20平均價:13.65,灰色底表示週末,漲135天(20.95)元,跌134天(-27)元,平盤36天
6%=2,5%=1,4%=6,3%=8,2%=16,1%=51,0%=87,-0%=1,-1%=2,-2%=2,-3%=11,-4%=20,-5%=30,-6%=68,

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 2489 1447255 531 23883523 16.50 16.60 16.45 16.50 0.15 0% 16.45 98 16.50 190 0.00
2018-01-03 2489 1517146 609 25012985 16.60 16.60 16.40 16.50 0.00 0% 16.45 65 16.50 21 0.00
2018-01-04 2489 1614058 824 26580492 16.50 16.55 16.40 16.50 0.00 0% 16.45 39 16.50 53 0.00
2018-01-05 2489 1577373 603 26088088 16.50 16.60 16.50 16.60 0.10 0.61% 16.55 58 16.60 242 0.00
2018-01-08 2489 2530486 1000 42272059 16.60 16.80 16.60 16.65 0.05 0.3% 16.65 30 16.70 200 0.00
2018-01-09 2489 1284858 557 21287834 16.70 16.70 16.50 16.55 0.10 -0.6% 16.50 317 16.55 7 0.00
2018-01-10 2489 1222326 627 20095890 16.55 16.55 16.40 16.45 0.10 -0.6% 16.40 155 16.45 48 0.00
2018-01-11 2489 1913108 744 31108990 16.40 16.40 16.20 16.25 0.20 -1.22% 16.25 30 16.30 107 0.00
2018-01-12 2489 1728134 804 28515785 16.40 16.60 16.40 16.50 0.25 1.54% 16.50 11 16.55 236 0.00
2018-01-15 2489 5585544 1876 93989544 16.65 17.05 16.65 16.65 0.15 0.91% 16.65 123 16.70 23 0.00
2018-01-16 2489 1511530 698 25221581 16.65 16.75 16.60 16.70 0.05 0.3% 16.65 97 16.70 95 0.00
2018-01-17 2489 2772025 1198 46588439 16.75 16.90 16.65 16.80 0.10 0.6% 16.80 52 16.85 122 0.00
2018-01-18 2489 2818107 1126 47405909 16.90 16.95 16.70 16.80 0.00 0% 16.75 201 16.80 37 0.00
2018-01-19 2489 1703209 639 28623899 16.80 16.90 16.75 16.80 0.00 0% 16.75 139 16.80 29 0.00
2018-01-22 2489 2928957 1179 49530055 16.85 17.00 16.85 16.90 0.10 0.6% 16.90 48 16.95 440 0.00
2018-01-23 2489 2023921 864 34105459 16.90 16.95 16.75 16.85 0.05 -0.3% 16.80 19 16.85 76 0.00
2018-01-24 2489 2277933 869 38159552 16.75 16.85 16.65 16.80 0.05 -0.3% 16.75 22 16.80 32 0.00
2018-01-25 2489 1666246 723 28059105 16.90 16.95 16.80 16.85 0.05 0.3% 16.80 88 16.85 9 0.00
2018-01-26 2489 2229117 890 37712606 16.95 16.95 16.85 16.95 0.10 0.59% 16.90 182 16.95 333 0.00
2018-01-29 2489 13867925 4854 242222550 17.00 17.60 17.00 17.60 0.65 3.83% 17.60 29 17.65 356 0.00
2018-01-30 2489 9614103 3454 169551218 17.60 18.00 17.30 17.35 0.25 -1.42% 17.35 193 17.40 5 0.00
2018-01-31 2489 4050850 1895 70213664 17.25 17.50 17.10 17.45 0.10 0.58% 17.40 32 17.45 59 0.00
2018-02-01 2489 3276899 1287 56316916 17.45 17.45 17.05 17.05 0.40 -2.29% 17.05 176 17.10 17 0.00
2018-02-02 2489 1697326 962 29105718 17.05 17.25 17.05 17.10 0.05 0.29% 17.10 36 17.15 1 0.00
2018-02-05 2489 4914811 1903 82424679 17.10 17.10 16.40 16.95 0.15 -0.88% 16.90 6 16.95 165 0.00
2018-02-06 2489 7944291 3268 127618995 16.40 16.60 15.60 16.10 0.85 -5.01% 16.05 12 16.10 28 0.00
2018-02-07 2489 4891858 1944 80976777 16.50 16.70 16.30 16.60 0.50 3.11% 16.60 9 16.65 96 0.00
2018-02-08 2489 7085225 2721 120808072 16.80 17.25 16.70 17.10 0.50 3.01% 17.05 16 17.10 75 0.00
2018-02-09 2489 3748318 1212 62639249 16.60 16.90 16.50 16.85 0.25 -1.46% 16.80 23 16.85 177 0.00
2018-02-12 2489 2643920 953 44223943 16.80 17.00 16.55 16.70 0.15 -0.89% 16.70 177 16.75 28 0.00
2018-02-21 2489 1983687 1009 33618167 17.00 17.10 16.80 17.00 0.30 1.8% 17.00 8 17.05 149 0.00
2018-02-22 2489 1832741 935 31213897 17.00 17.10 16.90 17.10 0.10 0.59% 17.05 41 17.10 325 0.00
2018-02-23 2489 3075935 1279 53101970 17.20 17.35 17.15 17.20 0.10 0.58% 17.20 251 17.25 18 0.00
2018-02-26 2489 1955471 918 33652339 17.40 17.40 17.05 17.10 0.10 -0.58% 17.05 116 17.10 15 0.00
2018-02-27 2489 1778821 795 30246057 17.15 17.25 16.90 17.00 0.10 -0.58% 16.95 4 17.00 88 0.00
2018-03-01 2489 1680446 776 28457182 17.00 17.05 16.80 16.85 0.15 -0.88% 16.85 82 16.90 12 0.00
2018-03-02 2489 1055630 538 17827074 16.90 17.00 16.80 16.90 0.05 0.3% 16.90 6 16.95 22 0.00
2018-03-05 2489 1700130 900 28420457 16.90 16.95 16.60 16.65 0.25 -1.48% 16.65 4 16.70 12 0.00
2018-03-06 2489 2547884 1058 42100103 16.75 16.75 16.40 16.55 0.10 -0.6% 16.50 37 16.55 1 0.00
2018-03-07 2489 1241400 569 20562201 16.55 16.80 16.45 16.50 0.05 -0.3% 16.50 26 16.55 3 0.00
2018-03-08 2489 943380 462 15586406 16.50 16.60 16.50 16.50 0.00 0% 16.50 126 16.55 136 0.00
2018-03-09 2489 1179765 574 19513051 16.60 16.60 16.50 16.55 0.05 0.3% 16.50 234 16.55 11 0.00
2018-03-12 2489 1591277 626 26309713 16.65 16.65 16.45 16.55 0.00 0% 16.50 6 16.55 114 0.00
2018-03-13 2489 1256797 622 20800968 16.50 16.65 16.45 16.65 0.10 0.6% 16.60 8 16.65 120 0.00
2018-03-14 2489 1444571 652 23788914 16.30 16.65 16.30 16.60 0.05 -0.3% 16.55 45 16.60 8 0.00
2018-03-15 2489 1168915 550 19474368 16.70 16.75 16.60 16.70 0.10 0.6% 16.65 61 16.70 8 0.00
2018-03-20 2489 1652445 749 26910228 16.30 16.40 16.25 16.40 0.00 -1.8% 16.35 3 16.40 100 0.00
2018-03-21 2489 1221647 640 19913430 16.40 16.45 16.25 16.25 0.15 -0.91% 16.25 98 16.30 32 0.00
2018-03-22 2489 1768614 809 28672905 16.25 16.35 16.10 16.15 0.10 -0.62% 16.15 24 16.20 120 0.00
2018-03-23 2489 2627830 1043 41853069 15.95 16.05 15.80 15.95 0.20 -1.24% 15.95 9 16.00 201 0.00
2018-03-26 2489 1429736 715 22671447 15.90 15.90 15.80 15.90 0.05 -0.31% 15.85 61 15.90 43 0.00
2018-03-27 2489 11586758 4932 176152618 15.80 15.80 15.00 15.05 0.85 -5.35% 15.05 59 15.10 193 0.00
2018-03-28 2489 6634005 2784 97084788 15.00 15.00 14.50 14.60 0.45 -2.99% 14.55 208 14.60 56 0.00
2018-03-29 2489 6379985 2632 91068251 14.50 14.60 14.10 14.20 0.40 -2.74% 14.15 140 14.20 10 0.00
2018-03-30 2489 7390889 2827 102219414 13.85 13.95 13.70 13.90 0.30 -2.11% 13.85 68 13.90 115 0.00
2018-03-31 2489 2805416 1167 39474373 13.90 14.25 13.90 14.15 0.25 1.8% 14.15 41 14.20 107 0.00
2018-04-02 2489 2557494 1486 36442689 14.15 14.35 14.10 14.20 0.05 0.35% 14.20 174 14.25 1 0.00
2018-04-03 2489 1650284 881 23210143 14.10 14.15 14.00 14.10 0.10 -0.7% 14.10 10 14.15 58 0.00
2018-04-09 2489 2010627 952 27825540 14.10 14.10 13.75 13.85 0.25 -1.77% 13.80 36 13.85 52 0.00
2018-04-10 2489 2750627 1262 37384777 13.85 13.90 13.50 13.50 0.35 -2.53% 13.50 285 13.55 66 0.00
2018-04-11 2489 1685693 715 23153541 13.50 13.85 13.50 13.75 0.25 1.85% 13.75 53 13.80 50 0.00
2018-04-12 2489 1106014 524 15225526 13.75 13.85 13.70 13.75 0.00 0% 13.75 127 13.80 21 0.00
2018-04-13 2489 1001907 500 13804412 13.80 13.85 13.70 13.80 0.05 0.36% 13.75 32 13.80 21 0.00
2018-04-16 2489 1360718 675 18498776 13.75 13.80 13.50 13.50 0.30 -2.17% 13.50 315 13.55 18 0.00
2018-04-17 2489 3305057 1345 43185781 13.35 13.35 12.85 13.05 0.45 -3.33% 13.00 53 13.05 31 0.00
2018-04-18 2489 1512121 651 19666973 13.10 13.20 12.90 13.00 0.05 -0.38% 12.95 33 13.00 201 0.00
2018-04-19 2489 2653101 908 35134115 13.00 13.40 13.00 13.15 0.15 1.15% 13.15 72 13.20 4 0.00
2018-04-20 2489 1034268 482 13582811 13.15 13.30 13.05 13.15 0.00 0% 13.10 44 13.15 76 0.00
2018-04-23 2489 1219076 535 15843588 13.15 13.15 12.95 13.00 0.15 -1.14% 12.95 89 13.00 59 0.00
2018-04-24 2489 2959892 1041 37266976 12.75 12.80 12.50 12.60 0.40 -3.08% 12.55 28 12.60 42 0.00
2018-04-25 2489 1161185 644 14437809 12.55 12.55 12.35 12.50 0.10 -0.79% 12.50 24 12.55 76 0.00
2018-04-26 2489 1490828 605 18556861 12.55 12.60 12.30 12.30 0.20 -1.6% 12.30 109 12.35 15 0.00
2018-04-27 2489 970849 441 12026465 12.35 12.50 12.35 12.40 0.10 0.81% 12.35 99 12.45 59 0.00
2018-04-30 2489 1523544 616 19246850 12.50 12.75 12.45 12.75 0.35 2.82% 12.70 74 12.75 24 0.00
2018-05-02 2489 3080907 1445 40793133 12.75 13.50 12.75 13.50 0.75 5.88% 13.45 12 13.50 197 0.00
2018-05-03 2489 1170640 633 15470357 13.50 13.50 13.10 13.10 0.40 -2.96% 13.10 60 13.15 2 0.00
2018-05-04 2489 943642 618 12361896 13.10 13.20 13.00 13.00 0.10 -0.76% 13.00 114 13.05 1 0.00
2018-05-07 2489 646409 317 8430167 13.10 13.20 13.00 13.00 0.00 0% 13.00 213 13.05 2 0.00
2018-05-08 2489 886531 496 11508266 13.05 13.05 12.85 13.00 0.00 0% 12.95 8 13.00 29 0.00
2018-05-09 2489 1036964 552 13280280 13.00 13.00 12.70 12.70 0.30 -2.31% 12.70 96 12.75 6 0.00
2018-05-10 2489 922903 477 11830759 13.00 13.00 12.70 12.75 0.05 0.39% 12.75 19 12.80 221 0.00
2018-05-11 2489 879556 422 11182849 12.70 12.80 12.65 12.70 0.05 -0.39% 12.70 43 12.75 78 0.00
2018-05-14 2489 2822200 611 36252786 12.80 12.95 12.70 12.80 0.10 0.79% 12.80 85 12.85 35 0.00
2018-05-15 2489 828690 435 10525357 12.80 12.80 12.65 12.65 0.15 -1.17% 12.65 79 12.70 1 0.00
2018-05-16 2489 788362 403 9996405 12.80 12.80 12.60 12.60 0.05 -0.4% 12.60 77 12.65 2 0.00
2018-05-17 2489 645183 364 8189184 12.60 12.80 12.60 12.65 0.05 0.4% 12.65 28 12.70 55 0.00
2018-05-18 2489 918329 467 11690467 12.65 12.80 12.65 12.70 0.05 0.4% 12.70 16 12.75 32 0.00
2018-05-21 2489 941917 467 12079115 12.80 12.90 12.75 12.85 0.15 1.18% 12.80 60 12.85 16 0.00
2018-05-22 2489 915082 416 11745837 12.85 12.90 12.80 12.85 0.00 0% 12.85 16 12.90 191 0.00
2018-05-23 2489 1531779 808 19879440 12.85 13.10 12.85 12.90 0.05 0.39% 12.90 42 12.95 40 0.00
2018-05-24 2489 863893 440 11218309 12.90 13.10 12.85 12.95 0.05 0.39% 12.95 75 13.00 23 0.00
2018-05-25 2489 2099475 838 27654916 12.95 13.35 12.95 13.10 0.15 1.16% 13.10 37 13.15 173 0.00
2018-05-28 2489 811915 428 10580036 13.10 13.20 12.95 12.95 0.15 -1.15% 12.95 72 13.00 1 0.00
2018-05-29 2489 878027 473 11320032 12.95 13.00 12.80 12.95 0.00 0% 12.90 40 12.95 56 0.00
2018-05-30 2489 885027 561 11308331 12.80 12.85 12.75 12.80 0.15 -1.16% 12.75 155 12.80 11 0.00
2018-05-31 2489 1817956 864 23260619 12.85 12.90 12.70 12.85 0.05 0.39% 12.75 21 12.85 11 0.00
2018-06-01 2489 9143751 2493 121545230 12.75 13.60 12.75 13.35 0.50 3.89% 13.35 34 13.40 42 0.00
2018-06-04 2489 2418522 1086 32450279 13.35 13.55 13.30 13.45 0.10 0.75% 13.40 1 13.45 133 0.00
2018-06-05 2489 1232345 794 16395778 13.40 13.45 13.25 13.30 0.15 -1.12% 13.30 33 13.35 34 0.00
2018-06-06 2489 1634502 864 21866864 13.35 13.45 13.30 13.35 0.05 0.38% 13.35 43 13.40 96 0.00
2018-06-08 2489 1930536 1152 26335533 13.70 13.75 13.60 13.70 0.10 2.62% 13.65 32 13.70 17 0.00
2018-06-11 2489 2228783 1249 30171174 13.80 13.80 13.35 13.45 0.25 -1.82% 13.40 133 13.45 19 0.00
2018-06-12 2489 3860923 1235 53012573 13.45 13.95 13.35 13.90 0.45 3.35% 13.85 8 13.90 175 0.00
2018-06-13 2489 11017500 3454 157352743 13.90 14.65 13.80 14.55 0.65 4.68% 14.50 65 14.55 131 0.00
2018-06-14 2489 5174282 1990 74246478 14.55 14.70 14.10 14.55 0.00 0% 14.50 3 14.55 79 0.00
2018-06-15 2489 6544028 1700 94679051 14.60 14.65 14.30 14.55 0.00 0% 14.50 6 14.55 150 0.00
2018-06-19 2489 2228850 867 31861463 14.50 14.50 14.20 14.20 0.35 -2.41% 14.15 282 14.20 1 0.00
2018-06-20 2489 8158270 2711 119235430 14.10 15.05 14.00 14.80 0.60 4.23% 14.75 59 14.80 6 0.00
2018-06-21 2489 3889319 1426 56679917 14.70 14.80 14.45 14.50 0.30 -2.03% 14.50 56 14.55 7 0.00
2018-06-22 2489 4411158 1245 64236744 14.30 14.90 14.25 14.30 0.20 -1.38% 14.30 147 14.35 24 0.00
2018-06-25 2489 1530612 672 21820736 14.30 14.45 14.20 14.20 0.10 -0.7% 14.20 103 14.25 18 0.00
2018-06-26 2489 2105224 915 29083885 14.10 14.10 13.65 13.70 0.50 -3.52% 13.70 100 13.75 27 0.00
2018-06-27 2489 916985 498 12650888 13.70 13.90 13.70 13.70 0.00 0% 13.70 97 13.80 48 0.00
2018-06-28 2489 931930 501 12875584 13.70 13.95 13.70 13.75 0.05 0.36% 13.75 107 13.80 4 0.00
2018-06-29 2489 697196 309 9597446 13.85 13.85 13.70 13.80 0.05 0.36% 13.75 12 13.80 9 0.00
2018-07-02 2489 1206728 575 16454657 13.80 13.90 13.50 13.50 0.30 -2.17% 13.50 13 13.60 11 0.00
2018-07-03 2489 1524042 896 20422153 13.55 13.70 13.20 13.20 0.30 -2.22% 13.20 106 13.25 6 0.00
2018-07-04 2489 742262 390 9830567 13.30 13.35 13.20 13.25 0.05 0.38% 13.25 22 13.30 63 0.00
2018-07-05 2489 588947 312 7763154 13.30 13.35 13.05 13.10 0.15 -1.13% 13.10 19 13.15 21 0.00
2018-07-06 2489 1123754 661 14603257 13.20 13.20 12.85 12.95 0.15 -1.15% 12.95 89 13.00 14 0.00
2018-07-09 2489 4362200 1052 58594031 13.05 13.55 13.00 13.45 0.50 3.86% 13.40 44 13.45 65 0.00
2018-07-10 2489 1396322 514 18569923 13.45 13.50 13.15 13.35 0.10 -0.74% 13.30 12 13.35 1 0.00
2018-07-11 2489 1113380 562 14617321 13.15 13.20 13.05 13.05 0.30 -2.25% 13.05 84 13.10 26 0.00
2018-07-12 2489 699450 319 9107166 13.05 13.10 12.95 13.10 0.05 0.38% 13.05 5 13.10 72 0.00
2018-07-13 2489 667900 276 8718000 13.15 13.15 13.00 13.05 0.05 -0.38% 13.05 30 13.10 99 0.00
2018-07-16 2489 2282607 674 30191755 13.10 13.35 13.00 13.25 0.20 1.53% 13.20 3 13.25 33 0.00
2018-07-17 2489 601454 311 7891852 13.25 13.25 13.05 13.05 0.20 -1.51% 13.05 148 13.10 5 0.00
2018-07-18 2489 774302 344 10139250 13.15 13.20 13.05 13.10 0.05 0.38% 13.10 17 13.15 6 0.00
2018-07-19 2489 2487254 805 32817972 13.10 13.40 13.00 13.00 0.10 -0.76% 13.00 227 13.10 18 0.00
2018-07-20 2489 1512167 663 19600332 13.10 13.15 12.85 12.85 0.15 -1.15% 12.80 263 12.85 102 0.00
2018-07-23 2489 761970 357 9797146 12.85 12.95 12.75 12.95 0.10 0.78% 12.90 4 12.95 30 0.00
2018-07-24 2489 779106 412 10083726 12.95 13.05 12.85 13.05 0.10 0.77% 13.00 33 13.05 43 0.00
2018-07-25 2489 503581 221 6552116 13.05 13.10 12.95 12.95 0.10 -0.77% 12.95 69 13.00 35 0.00
2018-07-26 2489 712152 299 9265476 13.00 13.05 12.95 13.00 0.05 0.39% 13.00 8 13.05 94 0.00
2018-07-27 2489 3975549 1007 52307500 13.00 13.30 12.95 13.15 0.15 1.15% 13.15 34 13.20 46 0.00
2018-07-30 2489 711421 325 9308909 13.15 13.15 13.00 13.15 0.00 0% 13.10 19 13.15 80 0.00
2018-07-31 2489 673328 314 8846624 13.15 13.20 13.10 13.10 0.05 -0.38% 13.10 86 13.15 7 0.00
2018-08-01 2489 891921 389 11735973 13.10 13.25 13.10 13.10 0.00 0% 13.10 195 13.15 13 0.00
2018-08-02 2489 693545 365 9070236 13.15 13.20 13.00 13.00 0.10 -0.76% 13.00 175 13.05 2 0.00
2018-08-03 2489 920295 355 12000545 13.00 13.15 12.95 13.05 0.05 0.38% 13.05 3 13.10 111 0.00
2018-08-06 2489 633781 253 8277035 13.10 13.10 13.00 13.10 0.05 0.38% 13.05 17 13.10 34 0.00
2018-08-07 2489 572920 259 7499960 13.10 13.15 13.05 13.10 0.00 0% 13.05 64 13.10 10 0.00
2018-08-08 2489 882829 409 11521424 13.10 13.15 13.00 13.00 0.10 -0.76% 13.00 220 13.10 70 0.00
2018-08-09 2489 588132 245 7657966 13.00 13.10 13.00 13.05 0.05 0.38% 13.05 12 13.10 82 0.00
2018-08-10 2489 741168 282 9688984 13.05 13.15 13.05 13.05 0.00 0% 13.05 37 13.10 57 0.00
2018-08-13 2489 1754986 767 22325214 12.85 12.85 12.60 12.65 0.40 -3.07% 12.65 84 12.70 4 0.00
2018-08-14 2489 694009 312 8789801 12.65 12.80 12.60 12.65 0.00 0% 12.65 30 12.70 1 632.50
2018-08-15 2489 1244270 520 15726676 12.70 12.75 12.55 12.55 0.10 -0.79% 12.55 95 12.60 10 627.50
2018-08-16 2489 845831 351 10553783 12.40 12.60 12.40 12.50 0.05 -0.4% 12.50 35 12.55 34 625.00
2018-08-17 2489 547810 272 6921139 12.50 12.70 12.50 12.65 0.15 1.2% 12.60 193 12.70 37 632.50
2018-08-20 2489 831375 336 10589301 12.65 12.80 12.65 12.75 0.10 0.79% 12.75 3 12.80 136 637.50
2018-08-21 2489 574413 314 7273862 12.75 12.75 12.60 12.65 0.10 -0.78% 12.65 13 12.70 22 632.50
2018-08-22 2489 583054 274 7413029 12.65 12.75 12.65 12.65 0.00 0% 12.65 122 12.70 11 632.50
2018-08-23 2489 774650 301 9803359 12.65 12.75 12.60 12.65 0.00 0% 12.60 187 12.65 71 632.50
2018-08-24 2489 284659 172 3596497 12.65 12.70 12.60 12.60 0.05 -0.4% 12.60 53 12.65 2 630.00
2018-08-27 2489 527364 209 6690649 12.60 12.75 12.60 12.65 0.05 0.4% 12.65 125 12.70 35 632.50
2018-08-28 2489 508459 230 6459473 12.65 12.75 12.65 12.70 0.05 0.4% 12.70 43 12.75 135 635.00
2018-08-29 2489 850858 358 10866404 12.70 12.85 12.70 12.70 0.00 0% 12.70 127 12.75 3 635.00
2018-08-30 2489 648986 285 8311308 12.80 12.85 12.75 12.80 0.10 0.79% 12.80 19 12.85 196 640.00
2018-08-31 2489 978856 355 12593286 12.80 12.90 12.80 12.90 0.10 0.78% 12.85 54 12.90 254 645.00
2018-09-03 2489 1377720 652 18044974 12.95 13.15 12.95 13.15 0.25 1.94% 13.10 78 13.15 44 657.50
2018-09-04 2489 1775656 815 23635366 13.20 13.45 13.15 13.30 0.15 1.14% 13.30 273 13.35 105 665.00
2018-09-05 2489 1066881 505 14123264 13.30 13.35 13.15 13.25 0.05 -0.38% 13.20 10 13.25 30 662.50
2018-09-06 2489 522699 315 6837867 13.15 13.20 13.05 13.05 0.20 -1.51% 13.05 35 13.10 24 652.50
2018-09-07 2489 729673 411 9410073 13.05 13.10 12.75 12.90 0.15 -1.15% 12.85 3 12.90 111 645.00
2018-09-10 2489 685418 381 8682253 12.90 12.90 12.55 12.65 0.25 -1.94% 12.60 2 12.70 60 632.50
2018-09-11 2489 810133 415 10255128 12.65 12.75 12.55 12.75 0.10 0.79% 12.65 18 12.75 95 637.50
2018-09-12 2489 662036 298 8430798 12.75 12.85 12.60 12.65 0.10 -0.78% 12.65 12 12.70 5 632.50
2018-09-13 2489 806406 484 10332590 12.70 12.95 12.65 12.80 0.15 1.19% 12.75 56 12.80 3 640.00
2018-09-14 2489 508588 287 6528819 12.85 12.95 12.80 12.90 0.10 0.78% 12.85 42 12.90 110 645.00
2018-09-17 2489 209103 125 2689363 12.90 12.95 12.80 12.85 0.05 -0.39% 12.85 28 12.90 61 642.50
2018-09-18 2489 416255 252 5335667 12.80 12.90 12.75 12.75 0.10 -0.78% 12.75 17 12.85 13 637.50
2018-09-19 2489 646304 461 8315550 12.75 12.90 12.75 12.90 0.15 1.18% 12.85 2 12.90 72 645.00
2018-09-20 2489 370703 265 4767541 12.95 12.95 12.80 12.80 0.10 -0.78% 12.80 57 12.85 12 640.00
2018-09-21 2489 527132 337 6750388 12.80 12.90 12.75 12.75 0.05 -0.39% 12.75 109 12.85 150 637.50
2018-09-25 2489 418482 198 5360359 12.85 12.85 12.75 12.80 0.05 0.39% 12.80 38 12.85 21 640.00
2018-09-26 2489 2146442 620 27930915 12.80 13.10 12.80 13.00 0.20 1.56% 13.00 24 13.05 21 650.00
2018-09-27 2489 1435273 704 18911469 13.10 13.30 13.00 13.20 0.20 1.54% 13.20 14 13.25 268 660.00
2018-09-28 2489 4863212 2001 65993285 13.40 13.80 13.40 13.45 0.25 1.89% 13.45 13 13.50 90 672.50
2018-10-01 2489 1227829 538 16576233 13.45 13.60 13.40 13.50 0.05 0.37% 13.50 10 13.55 158 675.00
2018-10-02 2489 975570 413 13063327 13.50 13.50 13.30 13.35 0.15 -1.11% 13.30 69 13.35 27 667.50
2018-10-03 2489 966060 418 12796586 13.35 13.40 13.15 13.15 0.20 -1.5% 13.15 53 13.20 30 657.50
2018-10-04 2489 749576 388 9818312 13.15 13.25 13.05 13.05 0.10 -0.76% 13.05 91 13.15 21 652.50
2018-10-05 2489 1714059 687 21941249 13.00 13.00 12.60 12.70 0.35 -2.68% 12.70 242 12.80 20 635.00
2018-10-08 2489 427376 257 5454139 12.65 12.85 12.65 12.80 0.10 0.79% 12.75 66 12.80 24 640.00
2018-10-09 2489 773266 373 9860434 12.80 12.85 12.70 12.75 0.05 -0.39% 12.75 38 12.85 47 637.50
2018-10-11 2489 3754657 1475 44717996 12.60 12.60 11.50 11.60 1.15 -9.02% 11.55 63 11.60 1 580.00
2018-10-12 2489 1739505 755 19998160 11.55 11.90 11.15 11.75 0.15 1.29% 11.75 66 11.80 8 587.50
2018-10-15 2489 1008415 487 11806371 11.95 11.95 11.65 11.65 0.10 -0.85% 11.65 61 11.70 192 582.50
2018-10-16 2489 981518 459 11643681 11.60 12.05 11.60 11.80 0.15 1.29% 11.80 4 11.85 17 590.00
2018-10-17 2489 1250074 678 15006270 11.90 12.10 11.85 12.00 0.20 1.69% 11.95 20 12.00 75 600.00
2018-10-18 2489 674831 321 8154972 12.10 12.20 12.00 12.10 0.10 0.83% 12.00 102 12.10 18 605.00
2018-10-19 2489 602398 298 7131831 12.05 12.05 11.70 11.85 0.25 -2.07% 11.85 18 11.90 5 592.50
2018-10-22 2489 631070 319 7543774 11.85 12.10 11.80 11.90 0.05 0.42% 11.90 58 11.95 1 595.00
2018-10-23 2489 513396 382 6059408 11.90 11.95 11.70 11.80 0.10 -0.84% 11.80 1 11.85 51 590.00
2018-10-24 2489 636712 334 7525629 11.80 11.95 11.70 11.85 0.05 0.42% 11.85 1 11.90 28 592.50
2018-10-25 2489 1096369 511 12669035 11.70 11.70 11.50 11.50 0.35 -2.95% 11.50 24 11.55 4 575.00
2018-10-26 2489 1259901 576 14313759 11.55 11.60 11.20 11.30 0.20 -1.74% 11.30 1 11.35 30 565.00
2018-10-29 2489 759821 324 8623205 11.30 11.45 11.20 11.45 0.15 1.33% 11.45 15 11.50 159 572.50
2018-10-30 2489 647614 351 7475546 11.45 11.70 11.40 11.50 0.05 0.44% 11.50 12 11.55 4 575.00
2018-10-31 2489 818710 455 9668925 11.65 11.90 11.65 11.80 0.30 2.61% 11.80 42 11.85 10 590.00
2018-11-01 2489 408530 241 4848451 11.95 11.95 11.80 11.85 0.05 0.42% 11.85 52 11.90 41 592.50
2018-11-02 2489 928490 431 11108979 11.85 12.10 11.85 12.00 0.15 1.27% 11.95 5 12.00 41 600.00
2018-11-05 2489 356367 217 4279654 12.00 12.15 11.90 12.00 0.00 0% 11.95 14 12.05 52 600.00
2018-11-06 2489 417381 192 5007972 12.00 12.10 11.90 12.00 0.00 0% 11.90 47 12.00 18 600.00
2018-11-07 2489 1405544 424 17168628 12.00 12.30 12.00 12.20 0.20 1.67% 12.15 31 12.20 5 610.00
2018-11-08 2489 504995 356 6191784 12.30 12.35 12.20 12.25 0.05 0.41% 12.20 24 12.25 5 612.50
2018-11-09 2489 699798 309 8442554 12.30 12.30 11.95 12.15 0.10 -0.82% 12.15 1 12.20 146 607.50
2018-11-12 2489 454093 282 5475266 12.15 12.25 12.00 12.05 0.10 -0.82% 12.05 1 12.10 40 602.50
2018-11-13 2489 546732 298 6497956 11.90 11.95 11.80 11.90 0.15 -1.24% 11.90 5 11.95 21 0.00
2018-11-14 2489 536704 323 6406618 11.95 12.00 11.85 11.95 0.05 0.42% 11.95 7 12.00 62 0.00
2018-11-16 2489 505836 293 6083732 12.00 12.10 11.95 12.05 0.00 0.84% 12.00 33 12.05 4 0.00
2018-11-19 2489 905256 399 10801714 12.05 12.10 11.80 11.90 0.15 -1.24% 11.85 66 11.90 1 0.00
2018-11-20 2489 420938 242 4981963 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 59 11.85 1 0.00
2018-11-21 2489 549988 321 6496553 11.75 11.90 11.70 11.80 0.00 0% 11.80 14 11.85 13 0.00
2018-11-22 2489 400882 208 4749001 11.80 11.90 11.80 11.85 0.05 0.42% 11.85 10 11.90 73 0.00
2018-11-23 2489 574942 329 6749765 11.85 11.85 11.70 11.70 0.15 -1.27% 11.70 98 11.75 37 0.00
2018-11-26 2489 454281 290 5370316 11.75 11.95 11.75 11.85 0.15 1.28% 11.80 4 11.85 55 0.00
2018-11-27 2489 299261 157 3531579 11.85 11.85 11.75 11.80 0.05 -0.42% 11.80 44 11.85 42 0.00
2018-11-28 2489 730097 290 8638401 11.80 11.90 11.80 11.85 0.05 0.42% 11.80 91 11.85 79 0.00
2018-11-29 2489 3238456 813 39020922 11.95 12.15 11.90 12.05 0.20 1.69% 12.00 5 12.05 23 0.00
2018-11-30 2489 1559345 682 18964254 12.00 12.30 12.00 12.25 0.20 1.66% 12.20 213 12.25 2 0.00
2018-12-03 2489 1673713 840 20643514 12.30 12.40 12.25 12.35 0.10 0.82% 12.30 23 12.35 60 0.00
2018-12-04 2489 865939 566 10595947 12.35 12.35 12.20 12.20 0.15 -1.21% 12.20 20 12.25 28 0.00
2018-12-05 2489 734285 390 8818529 12.10 12.10 11.90 12.05 0.15 -1.23% 12.05 7 12.10 67 0.00
2018-12-06 2489 1504284 655 17823788 12.05 12.05 11.75 11.80 0.25 -2.07% 11.80 30 11.85 16 0.00
2018-12-07 2489 543521 266 6447195 11.80 11.90 11.80 11.85 0.05 0.42% 11.85 40 11.90 14 0.00
2018-12-10 2489 454904 238 5373763 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 32 11.80 28 0.00
2018-12-11 2489 841825 343 9958043 11.80 11.90 11.75 11.75 0.00 0% 11.75 116 11.85 44 0.00
2018-12-12 2489 877957 206 10410133 11.80 11.90 11.80 11.85 0.10 0.85% 11.85 75 11.90 4 0.00
2018-12-13 2489 409960 203 4871115 11.85 11.95 11.85 11.85 0.00 0% 11.85 18 11.90 21 0.00
2018-12-14 2489 630550 255 7479061 11.90 11.95 11.80 11.85 0.00 0% 11.85 104 11.90 2 0.00
2018-12-17 2489 1726820 380 20658453 11.80 12.00 11.80 11.90 0.05 0.42% 11.90 27 11.95 37 0.00
2018-12-18 2489 770273 333 9086763 11.80 11.90 11.75 11.75 0.15 -1.26% 11.75 92 11.80 18 0.00
2018-12-19 2489 573992 327 6761343 11.80 11.85 11.70 11.85 0.10 0.85% 11.80 20 11.85 88 0.00
2018-12-20 2489 707744 331 8279574 11.75 11.80 11.65 11.65 0.20 -1.69% 11.65 35 11.70 39 0.00
2018-12-21 2489 927159 422 10664074 11.65 11.65 11.45 11.45 0.20 -1.72% 11.45 50 11.50 44 0.00
2018-12-22 2489 389318 180 4470982 11.50 11.50 11.45 11.50 0.05 0.44% 11.50 11 11.55 25 0.00
2018-12-24 2489 409279 206 4695857 11.50 11.55 11.40 11.50 0.00 0% 11.45 46 11.50 30 0.00
2018-12-25 2489 928793 438 10437200 11.40 11.40 11.15 11.20 0.30 -2.61% 11.20 5 11.25 17 0.00
2018-12-26 2489 594305 228 6687427 11.20 11.35 11.20 11.25 0.05 0.45% 11.25 173 11.30 31 0.00
2018-12-27 2489 454906 202 5162031 11.35 11.40 11.30 11.30 0.05 0.44% 11.30 38 11.35 32 0.00
2018-12-28 2489 293543 160 3314478 11.30 11.35 11.25 11.25 0.05 -0.44% 11.25 20 11.30 20 0.00