陽明(2609)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　12.40
0
0%		12.15
-0.25
-2.02%		12.15
0
0%		12.30
0.15
1.23%		 　12.35
0.05
0.41%		12.20
-0.15
-1.21%		12.00
-0.2
-1.64%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		 　12.00
0
0%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.90
0
0%		11.80
-0.1
-0.84%		 　11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		11.90
0.3
2.59%		11.70
-0.2
-1.68%		11.70
0
0%		 　11.70
0
0%		11.60
-0.1
-0.85%		11.60
0
0%		11.94
2 月11.65
0.05
0.43%		11.55
-0.1
-0.86%		 　11.40
-0.15
-1.3%		10.60
-0.8
-7.02%		10.55
-0.05
-0.47%		10.20
-0.35
-3.32%		9.80
-0.4
-3.92%		 　9.82
0.02
0.2%		 　　　　　　　10.15
0.33
3.36%		10.15
0
0%		10.15
0
0%		 　10.15
0
0%		10.40
0.25
2.46%		 10.63
3 月11.30
0.9
8.65%		11.05
-0.25
-2.21%		 　10.90
-0.15
-1.36%		10.70
-0.2
-1.83%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		10.90
0.25
2.35%		 　11.20
0.3
2.75%		11.05
-0.15
-1.34%		10.95
-0.1
-0.9%		10.85
-0.1
-0.91%		 　　　10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.70
-0.1
-0.93%		10.40
-0.3
-2.8%		 　10.35
-0.05
-0.48%		10.45
0.1
0.97%		10.40
-0.05
-0.48%		10.40
0
0%		10.45
0.05
0.48%		10.55
0.1
0.96%		10.76
4 月 10.40
-0.15
-1.42%		10.40
0
0%		 　　　　10.35
-0.05
-0.48%		10.35
0
0%		10.35
0
0%		10.35
0
0%		10.60
0.25
2.42%		 　10.55
-0.05
-0.47%		10.35
-0.2
-1.9%		10.35
0
0%		10.45
0.1
0.97%		10.35
-0.1
-0.96%		 　10.20
-0.15
-1.45%		10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.05
0
0%		10.05
0
0%		 　10.30
0.25
2.49%		 10.32
5 月　10.30
0
0%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		 　10.40
0.05
0.48%		10.40
0
0%		10.35
-0.05
-0.48%		10.35
0
0%		10.30
-0.05
-0.48%		 　9.61
-0.69
-6.7%		9.62
0.01
0.1%		9.50
-0.12
-1.25%		9.29
-0.21
-2.21%		9.17
-0.12
-1.29%		 　9.19
0.02
0.22%		9.42
0.23
2.5%		9.41
-0.01
-0.11%		9.37
-0.04
-0.43%		9.38
0.01
0.11%		 　9.75
0.37
3.94%		9.48
-0.27
-2.77%		9.42
-0.06
-0.63%		9.49
0.07
0.74%		9.77
6 月9.49
0
0%		 　9.42
-0.07
-0.74%		9.42
0
0%		9.45
0.03
0.32%		 9.60
0.15
1.59%		 　9.61
0.01
0.1%		9.88
0.27
2.81%		9.79
-0.09
-0.91%		9.89
0.1
1.02%		9.76
-0.13
-1.31%		 　　9.78
0.02
0.2%		9.69
-0.09
-0.92%		9.55
-0.14
-1.44%		9.47
-0.08
-0.84%		 　9.33
-0.14
-1.48%		9.22
-0.11
-1.18%		8.98
-0.24
-2.6%		8.80
-0.18
-2%		9.00
0.2
2.27%		 9.46
7 月　9.10
0.1
1.11%		8.90
-0.2
-2.2%		8.90
0
0%		8.79
-0.11
-1.24%		8.73
-0.06
-0.68%		 　8.78
0.05
0.57%		8.93
0.15
1.71%		8.97
0.04
0.45%		8.94
-0.03
-0.33%		8.97
0.03
0.34%		 　8.97
0
0%		9.01
0.04
0.45%		9.05
0.04
0.44%		9.09
0.04
0.44%		9.14
0.05
0.55%		 　9.11
-0.03
-0.33%		9.38
0.27
2.96%		9.23
-0.15
-1.6%		9.28
0.05
0.54%		9.19
-0.09
-0.97%		 　9.14
-0.05
-0.54%		9.18
0.04
0.44%		9.03
8 月9.28
0.1
1.09%		9.13
-0.15
-1.62%		9.20
0.07
0.77%		 　9.27
0.07
0.76%		9.30
0.03
0.32%		9.31
0.01
0.11%		9.27
-0.04
-0.43%		9.08
-0.19
-2.05%		 　8.62
-0.46
-5.07%		8.63
0.01
0.12%		8.50
-0.13
-1.51%		8.41
-0.09
-1.06%		8.36
-0.05
-0.59%		 　8.57
0.21
2.51%		8.69
0.12
1.4%		8.79
0.1
1.15%		8.96
0.17
1.93%		8.85
-0.11
-1.23%		 　8.82
-0.03
-0.34%		8.88
0.06
0.68%		8.91
0.03
0.34%		8.85
-0.06
-0.67%		8.84
-0.01
-0.11%		8.88
9 月 　8.76
-0.08
-0.9%		8.68
-0.08
-0.91%		8.64
-0.04
-0.46%		8.56
-0.08
-0.93%		8.60
0.04
0.47%		 　8.45
-0.15
-1.74%		8.68
0.23
2.72%		8.55
-0.13
-1.5%		8.59
0.04
0.47%		8.82
0.23
2.68%		 　8.75
-0.07
-0.79%		8.77
0.02
0.23%		8.77
0
0%		8.69
-0.08
-0.91%		8.72
0.03
0.35%		 　　8.65
-0.07
-0.8%		8.65
0
0%		8.82
0.17
1.97%		8.73
-0.09
-1.02%		 8.68
10 月8.71
-0.02
-0.23%		8.62
-0.09
-1.03%		8.59
-0.03
-0.35%		8.51
-0.08
-0.93%		8.45
-0.06
-0.71%		 　8.41
-0.04
-0.47%		8.38
-0.03
-0.36%		 7.58
-0.8
-9.55%		7.43
-0.15
-1.98%		 　7.56
0.13
1.75%		7.47
-0.09
-1.19%		7.61
0.14
1.87%		8.37
0.76
9.99%		8.72
0.35
4.18%		 　8.90
0.18
2.06%		8.66
-0.24
-2.7%		8.68
0.02
0.23%		8.38
-0.3
-3.46%		8.35
-0.03
-0.36%		 　8.09
-0.26
-3.11%		8.30
0.21
2.6%		8.54
0.24
2.89%		8.25
11 月8.55
0.01
0.12%		8.45
-0.1
-1.17%		 　8.46
0.01
0.12%		8.38
-0.08
-0.95%		8.36
-0.02
-0.24%		8.47
0.11
1.32%		8.31
-0.16
-1.89%		 　8.30
-0.01
-0.12%		8.27
-0.03
-0.36%		8.30
0.03
0.36%		 8.40
0.1
1.2%		 　8.45
0.05
0.6%		8.39
-0.06
-0.71%		8.56
0.17
2.03%		8.48
-0.08
-0.93%		8.44
-0.04
-0.47%		 　8.63
0.19
2.25%		9.00
0.37
4.29%		9.19
0.19
2.11%		8.94
-0.25
-2.72%		9.04
0.1
1.12%		 8.54
12 月　　9.00
-0.04
-0.44%		9.06
0.06
0.67%		9.00
-0.06
-0.66%		8.82
-0.18
-2%		8.89
0.07
0.79%		 　8.68
-0.21
-2.36%		8.93
0.25
2.88%		8.93
0
0%		9.00
0.07
0.78%		8.99
-0.01
-0.11%		 　9.41
0.42
4.67%		9.21
-0.2
-2.13%		9.30
0.09
0.98%		9.12
-0.18
-1.94%		9.11
-0.01
-0.11%		8.99
-0.12
-1.32%		 8.98
-0.01
-0.11%		8.72
-0.26
-2.9%		8.66
-0.06
-0.69%		8.75
0.09
1.04%		8.80
0.05
0.57%		　　　8.98

說明:最高漲幅:9.99%最低跌幅:-9.55% 最高價:12.40最低價:7.43平均價:9.57,灰色底表示週末,漲120天(19.22)元,跌152天(-20.06)元,平盤33天
10%=1,9%=5,5%=2,4%=4,3%=15,2%=20,1%=34,0%=72,-0%=1,-1%=2,-2%=2,-3%=3,-4%=10,-5%=23,-6%=45,-7%=66,

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 2609 56317862 9381 689968945 11.60 12.55 11.55 12.40 0.90 0% 12.40 4 12.45 226 0.00
2018-01-03 2609 27147014 4968 334138637 12.40 12.55 12.10 12.15 0.25 -2.02% 12.10 996 12.15 19 0.00
2018-01-04 2609 10333549 1773 125444963 12.15 12.25 12.05 12.15 0.00 0% 12.15 196 12.20 516 0.00
2018-01-05 2609 15735492 3134 194589712 12.30 12.50 12.30 12.30 0.15 1.23% 12.30 1068 12.35 302 0.00
2018-01-08 2609 11489186 1985 141275455 12.35 12.40 12.20 12.35 0.05 0.41% 12.30 256 12.35 116 0.00
2018-01-09 2609 6235879 1478 76244788 12.30 12.40 12.10 12.20 0.15 -1.21% 12.15 206 12.20 247 0.00
2018-01-10 2609 7607580 1808 91528260 12.20 12.20 12.00 12.00 0.20 -1.64% 12.00 16 12.05 185 0.00
2018-01-11 2609 8109139 1882 97949882 12.00 12.30 11.90 11.90 0.10 -0.83% 11.90 343 11.95 9 0.00
2018-01-12 2609 3538566 835 42460938 12.00 12.10 11.95 12.00 0.10 0.84% 11.95 219 12.00 108 0.00
2018-01-15 2609 4804926 1434 57898231 12.10 12.20 11.95 12.00 0.00 0% 11.95 419 12.00 25 0.00
2018-01-16 2609 3657591 984 43665545 12.05 12.05 11.90 11.95 0.05 -0.42% 11.95 34 12.00 840 0.00
2018-01-17 2609 6683809 1917 79701789 11.95 12.05 11.80 11.90 0.05 -0.42% 11.90 136 11.95 84 0.00
2018-01-18 2609 5586301 1263 66428486 12.00 12.05 11.85 11.90 0.00 0% 11.85 356 11.90 150 0.00
2018-01-19 2609 5864761 1169 69321498 11.90 11.95 11.75 11.80 0.10 -0.84% 11.75 227 11.80 609 0.00
2018-01-22 2609 7236224 1970 85338344 11.85 11.90 11.75 11.75 0.05 -0.42% 11.75 319 11.80 679 0.00
2018-01-23 2609 5550515 1391 64545695 11.75 11.80 11.55 11.60 0.15 -1.28% 11.60 865 11.65 441 0.00
2018-01-24 2609 10339194 1965 122586801 11.65 12.00 11.60 11.90 0.30 2.59% 11.85 281 11.90 73 0.00
2018-01-25 2609 6269087 1643 73718186 11.90 11.90 11.70 11.70 0.20 -1.68% 11.70 180 11.75 23 0.00
2018-01-26 2609 2659323 679 31185407 11.70 11.80 11.70 11.70 0.00 0% 11.70 247 11.75 12 0.00
2018-01-29 2609 3130395 1174 36593302 11.80 11.80 11.60 11.70 0.00 0% 11.65 134 11.70 26 0.00
2018-01-30 2609 3968769 1057 46122400 11.70 11.75 11.55 11.60 0.10 -0.85% 11.55 663 11.60 264 0.00
2018-01-31 2609 3172067 745 36637055 11.60 11.60 11.50 11.60 0.00 0% 11.55 163 11.60 668 0.00
2018-02-01 2609 3432264 674 40141449 11.60 11.80 11.60 11.65 0.05 0.43% 11.65 148 11.70 167 0.00
2018-02-02 2609 2412709 649 27884173 11.65 11.65 11.50 11.55 0.10 -0.86% 11.55 14 11.60 85 0.00
2018-02-05 2609 4082727 1148 46239523 11.40 11.40 11.25 11.40 0.15 -1.3% 11.35 120 11.40 131 0.00
2018-02-06 2609 16615240 3346 179439763 11.20 11.20 10.35 10.60 0.80 -7.02% 10.60 54 10.65 308 0.00
2018-02-07 2609 9753531 2142 104384708 10.90 10.90 10.55 10.55 0.05 -0.47% 10.55 158 10.60 233 0.00
2018-02-08 2609 13427174 2655 137876807 10.55 10.55 10.15 10.20 0.35 -3.32% 10.20 857 10.25 24 0.00
2018-02-09 2609 20255434 4292 194785985 9.50 9.85 9.45 9.80 0.40 -3.92% 9.80 80 9.81 11 0.00
2018-02-12 2609 7487905 2824 73676704 9.90 9.95 9.75 9.82 0.02 0.2% 9.82 59 9.84 1 0.00
2018-02-21 2609 5782226 1475 58495165 10.00 10.25 9.96 10.15 0.33 3.36% 10.15 20 10.20 156 0.00
2018-02-22 2609 4149691 778 42350395 10.10 10.30 10.10 10.15 0.00 0% 10.15 132 10.20 252 0.00
2018-02-23 2609 5536538 965 56218482 10.25 10.25 10.10 10.15 0.00 0% 10.15 156 10.20 95 0.00
2018-02-26 2609 6175053 1112 62833669 10.20 10.25 10.10 10.15 0.00 0% 10.15 1095 10.20 85 0.00
2018-02-27 2609 13472473 2372 141102096 10.35 10.60 10.35 10.40 0.25 2.46% 10.40 612 10.45 62 0.00
2018-03-01 2609 20557047 4540 225306038 10.40 11.40 10.35 11.30 0.90 8.65% 11.30 55 11.35 441 0.00
2018-03-02 2609 11217039 2397 125064167 11.20 11.35 11.05 11.05 0.25 -2.21% 11.05 1095 11.10 85 0.00
2018-03-05 2609 6830976 1500 75038924 11.10 11.15 10.85 10.90 0.15 -1.36% 10.90 135 10.95 145 0.00
2018-03-06 2609 4929778 1678 53083260 11.00 11.00 10.65 10.70 0.20 -1.83% 10.70 44 10.75 102 0.00
2018-03-07 2609 2622953 907 28061789 10.70 10.85 10.60 10.60 0.10 -0.93% 10.60 442 10.65 2 0.00
2018-03-08 2609 2000586 729 21429965 10.65 10.80 10.65 10.65 0.05 0.47% 10.60 690 10.65 46 0.00
2018-03-09 2609 5063913 1257 55353447 10.75 11.05 10.75 10.90 0.25 2.35% 10.90 746 10.95 46 0.00
2018-03-12 2609 9854393 1927 109998531 11.00 11.40 10.90 11.20 0.30 2.75% 11.20 130 11.25 70 0.00
2018-03-13 2609 2591180 1023 28796980 11.20 11.20 11.05 11.05 0.15 -1.34% 11.05 822 11.10 5 0.00
2018-03-14 2609 2744060 900 30174786 11.05 11.15 10.90 10.95 0.10 -0.9% 10.95 58 11.00 678 0.00
2018-03-15 2609 2269241 807 24742045 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 512 10.90 12 0.00
2018-03-20 2609 2288075 730 25049997 10.95 11.00 10.90 10.90 0.05 0.46% 10.90 101 10.95 127 0.00
2018-03-21 2609 2527270 663 27447834 10.90 11.00 10.80 10.80 0.10 -0.92% 10.80 589 10.85 29 0.00
2018-03-22 2609 3021340 1004 32648901 10.85 10.95 10.70 10.70 0.10 -0.93% 10.70 806 10.75 34 0.00
2018-03-23 2609 3973211 1111 41245534 10.25 10.50 10.25 10.40 0.30 -2.8% 10.40 571 10.45 17 0.00
2018-03-26 2609 2369754 674 24628647 10.45 10.50 10.35 10.35 0.05 -0.48% 10.35 155 10.40 10 73.93
2018-03-27 2609 2415564 742 25460511 10.60 10.65 10.45 10.45 0.10 0.97% 10.45 178 10.50 78 74.64
2018-03-28 2609 2004412 679 20952822 10.55 10.55 10.40 10.40 0.05 -0.48% 10.40 300 10.45 77 74.29
2018-03-29 2609 1753865 513 18251189 10.40 10.50 10.35 10.40 0.00 0% 10.35 341 10.40 8 74.29
2018-03-30 2609 5322367 896 55821751 10.45 10.55 10.40 10.45 0.05 0.48% 10.45 88 10.50 17 74.64
2018-03-31 2609 1997577 464 21103352 10.45 10.60 10.45 10.55 0.10 0.96% 10.55 4 10.60 64 75.36
2018-04-02 2609 2552077 1200 26697683 10.55 10.60 10.40 10.40 0.15 -1.42% 10.40 409 10.45 1 74.29
2018-04-03 2609 1894622 517 19689808 10.35 10.45 10.35 10.40 0.00 0% 10.40 22 10.45 440 74.29
2018-04-09 2609 2673965 653 27675118 10.40 10.45 10.30 10.35 0.05 -0.48% 10.35 155 10.40 169 73.93
2018-04-10 2609 1487646 670 15396387 10.35 10.40 10.30 10.35 0.00 0% 10.35 34 10.40 198 73.93
2018-04-11 2609 3366125 975 35055519 10.40 10.50 10.30 10.35 0.00 0% 10.35 310 10.40 112 73.93
2018-04-12 2609 2073286 747 21535891 10.40 10.45 10.35 10.35 0.00 0% 10.35 197 10.40 16 73.93
2018-04-13 2609 5441921 1020 57553108 10.40 10.65 10.40 10.60 0.25 2.42% 10.55 159 10.60 67 75.71
2018-04-16 2609 2370385 692 25053035 10.65 10.70 10.45 10.55 0.05 -0.47% 10.50 8 10.55 184 75.36
2018-04-17 2609 1875499 641 19498347 10.55 10.55 10.35 10.35 0.20 -1.9% 10.35 35 10.40 42 73.93
2018-04-18 2609 1958051 821 20272560 10.40 10.45 10.30 10.35 0.00 0% 10.35 84 10.40 394 73.93
2018-04-19 2609 2454100 831 25644467 10.40 10.55 10.35 10.45 0.10 0.97% 10.40 174 10.45 13 74.64
2018-04-20 2609 1806511 546 18761595 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 27 10.40 62 73.93
2018-04-23 2609 2916420 686 30047994 10.35 10.40 10.20 10.20 0.15 -1.45% 10.20 432 10.25 25 72.86
2018-04-24 2609 3025495 811 30729709 10.25 10.30 10.10 10.10 0.10 -0.98% 10.05 386 10.15 73 72.14
2018-04-25 2609 2307289 772 23265337 10.05 10.15 10.00 10.05 0.05 -0.5% 10.05 359 10.10 68 71.79
2018-04-26 2609 3850176 1064 39200706 10.10 10.35 10.05 10.05 0.00 0% 10.05 306 10.10 3 71.79
2018-04-27 2609 4935821 957 49450250 10.15 10.15 9.98 10.05 0.00 0% 10.00 346 10.05 18 71.79
2018-04-30 2609 7139857 1487 73844776 10.15 10.45 10.15 10.30 0.25 2.49% 10.30 130 10.35 26 73.57
2018-05-02 2609 5154819 1020 53354775 10.35 10.45 10.30 10.30 0.00 0% 10.30 350 10.35 2 73.57
2018-05-03 2609 2465964 1065 25616464 10.30 10.45 10.30 10.40 0.10 0.97% 10.35 126 10.40 149 74.29
2018-05-04 2609 2335312 639 24240051 10.40 10.40 10.35 10.35 0.05 -0.48% 10.35 27 10.40 48 73.93
2018-05-07 2609 8033638 1975 84739886 10.40 10.65 10.40 10.40 0.05 0.48% 10.40 246 10.45 126 74.29
2018-05-08 2609 2887532 1060 30121392 10.40 10.50 10.35 10.40 0.00 0% 10.40 307 10.45 7 74.29
2018-05-09 2609 4197619 1026 43778537 10.45 10.50 10.35 10.35 0.05 -0.48% 10.35 235 10.40 12 73.93
2018-05-10 2609 1997458 486 20791801 10.45 10.45 10.35 10.35 0.00 0% 10.35 631 10.40 5 73.93
2018-05-11 2609 2808255 710 29019709 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 30 10.35 282 73.57
2018-05-14 2609 17894369 4253 173270262 10.00 10.00 9.48 9.61 0.69 -6.7% 9.60 233 9.61 19 0.00
2018-05-15 2609 4280777 1155 41252512 9.62 9.70 9.61 9.62 0.01 0.1% 9.62 265 9.63 15 0.00
2018-05-16 2609 6798496 1724 64683263 9.62 9.62 9.45 9.50 0.12 -1.25% 9.49 20 9.50 153 0.00
2018-05-17 2609 7299156 2161 68428634 9.50 9.51 9.27 9.29 0.21 -2.21% 9.28 127 9.29 50 0.00
2018-05-18 2609 6610734 1782 60768872 9.28 9.28 9.13 9.17 0.12 -1.29% 9.17 52 9.18 26 0.00
2018-05-21 2609 6800095 1255 62664891 9.19 9.26 9.18 9.19 0.02 0.22% 9.19 61 9.20 33 0.00
2018-05-22 2609 6615303 1874 62189660 9.29 9.49 9.27 9.42 0.23 2.5% 9.42 349 9.43 47 0.00
2018-05-23 2609 3902725 923 36757996 9.40 9.50 9.40 9.41 0.01 -0.11% 9.41 155 9.42 30 0.00
2018-05-24 2609 3318757 1234 31106070 9.38 9.43 9.31 9.37 0.04 -0.43% 9.37 55 9.38 8 0.00
2018-05-25 2609 1628553 772 15276298 9.35 9.41 9.32 9.38 0.01 0.11% 9.37 20 9.38 12 0.00
2018-05-28 2609 9471876 2913 91228227 9.38 9.82 9.38 9.75 0.37 3.94% 9.75 117 9.76 1 0.00
2018-05-29 2609 6308980 1607 60296489 9.70 9.74 9.45 9.48 0.27 -2.77% 9.48 70 9.50 114 0.00
2018-05-30 2609 4860368 1323 45588611 9.49 9.49 9.32 9.42 0.06 -0.63% 9.38 2 9.42 30 0.00
2018-05-31 2609 6621828 2335 62690741 9.43 9.50 9.43 9.49 0.07 0.74% 9.45 2 9.49 209 0.00
2018-06-01 2609 4227749 1466 40039815 9.46 9.53 9.42 9.49 0.00 0% 9.49 151 9.50 46 0.00
2018-06-04 2609 7530209 2162 70806112 9.47 9.47 9.37 9.42 0.07 -0.74% 9.42 55 9.43 16 0.00
2018-06-05 2609 4146936 1153 39029898 9.43 9.45 9.38 9.42 0.00 0% 9.41 1021 9.42 78 0.00
2018-06-06 2609 7075717 1346 66872793 9.45 9.49 9.42 9.45 0.03 0.32% 9.44 2 9.45 44 0.00
2018-06-08 2609 5663141 1130 54474100 9.66 9.68 9.57 9.60 0.06 1.59% 9.60 53 9.61 2 0.00
2018-06-11 2609 2365281 705 22624338 9.60 9.61 9.52 9.61 0.01 0.1% 9.60 312 9.61 66 0.00
2018-06-12 2609 9774804 2615 95441350 9.61 9.91 9.59 9.88 0.27 2.81% 9.88 86 9.89 5 0.00
2018-06-13 2609 7121104 1477 70564061 9.88 10.00 9.79 9.79 0.09 -0.91% 9.79 71 9.80 18 0.00
2018-06-14 2609 4479654 1426 44329766 9.90 9.97 9.84 9.89 0.10 1.02% 9.89 14 9.90 44 0.00
2018-06-15 2609 4223646 869 41447596 9.94 9.94 9.76 9.76 0.13 -1.31% 9.76 85 9.77 28 0.00
2018-06-19 2609 2456197 638 23961809 9.69 9.78 9.69 9.78 0.02 0.2% 9.78 253 9.79 25 0.00
2018-06-20 2609 3289998 1015 32229321 9.80 9.94 9.69 9.69 0.09 -0.92% 9.69 28 9.70 1 0.00
2018-06-21 2609 2583823 894 24850481 9.69 9.77 9.55 9.55 0.14 -1.44% 9.55 78 9.56 3 0.00
2018-06-22 2609 3234784 660 30706882 9.55 9.55 9.45 9.47 0.08 -0.84% 9.47 47 9.48 21 0.00
2018-06-25 2609 2790858 772 26246701 9.48 9.52 9.33 9.33 0.14 -1.48% 9.33 42 9.36 99 0.00
2018-06-26 2609 5627402 1547 51425024 9.28 9.28 9.05 9.22 0.11 -1.18% 9.13 6 9.22 5 0.00
2018-06-27 2609 7115489 1834 64294784 9.21 9.21 8.98 8.98 0.24 -2.6% 8.98 113 8.99 21 0.00
2018-06-28 2609 5485893 1397 48375452 8.85 8.87 8.75 8.80 0.18 -2% 8.80 1003 8.81 81 0.00
2018-06-29 2609 3677431 1103 33020248 8.83 9.10 8.83 9.00 0.20 2.27% 9.00 369 9.02 99 0.00
2018-07-02 2609 2812685 606 25596649 9.06 9.15 9.05 9.10 0.10 1.11% 9.10 306 9.11 106 0.00
2018-07-03 2609 3323199 710 29864893 9.09 9.12 8.88 8.90 0.20 -2.2% 8.90 91 8.91 16 0.00
2018-07-04 2609 1702899 373 15174209 8.88 8.97 8.88 8.90 0.00 0% 8.90 146 8.91 2 0.00
2018-07-05 2609 1728392 503 15363800 9.05 9.05 8.79 8.79 0.11 -1.24% 8.78 6 8.79 6 0.00
2018-07-06 2609 3038438 766 26540038 8.80 8.85 8.65 8.73 0.06 -0.68% 8.72 21 8.73 72 0.00
2018-07-09 2609 3364458 633 29513398 8.88 8.88 8.71 8.78 0.05 0.57% 8.77 360 8.78 1 0.00
2018-07-10 2609 1782405 632 15787198 8.80 8.94 8.80 8.93 0.15 1.71% 8.92 2 8.93 3 0.00
2018-07-11 2609 1713939 454 15336163 8.88 8.99 8.86 8.97 0.04 0.45% 8.97 600 8.98 12 0.00
2018-07-12 2609 1591883 475 14285424 8.98 9.04 8.91 8.94 0.03 -0.33% 8.92 41 8.94 13 0.00
2018-07-13 2609 2097229 753 18858794 8.99 9.03 8.95 8.97 0.03 0.34% 8.97 34 8.98 18 0.00
2018-07-16 2609 1133121 449 10180547 9.00 9.02 8.96 8.97 0.00 0% 8.97 8 8.99 4 0.00
2018-07-17 2609 1892245 608 17021864 8.97 9.03 8.95 9.01 0.04 0.45% 9.01 94 9.02 23 0.00
2018-07-18 2609 2314637 1201 20957533 9.01 9.09 9.01 9.05 0.04 0.44% 9.05 26 9.07 24 0.00
2018-07-19 2609 2135788 713 19382337 9.09 9.14 9.05 9.09 0.04 0.44% 9.09 46 9.10 77 0.00
2018-07-20 2609 2994165 948 27454399 9.09 9.26 9.09 9.14 0.05 0.55% 9.14 549 9.15 13 0.00
2018-07-23 2609 3364128 567 30695547 9.15 9.18 9.08 9.11 0.03 -0.33% 9.10 549 9.11 93 0.00
2018-07-24 2609 3788781 1094 35131893 9.11 9.38 9.11 9.38 0.27 2.96% 9.37 5 9.38 57 0.00
2018-07-25 2609 1766790 637 16368579 9.35 9.36 9.21 9.23 0.15 -1.6% 9.22 22 9.23 5 0.00
2018-07-26 2609 1342455 611 12426279 9.26 9.33 9.23 9.28 0.05 0.54% 9.26 3 9.28 8 0.00
2018-07-27 2609 1775260 547 16348756 9.28 9.28 9.17 9.19 0.09 -0.97% 9.19 19 9.20 2 0.00
2018-07-30 2609 1568130 681 14359252 9.18 9.26 9.11 9.14 0.05 -0.54% 9.14 5 9.15 173 0.00
2018-07-31 2609 1658493 476 15203728 9.15 9.21 9.12 9.18 0.04 0.44% 9.16 10 9.18 6 0.00
2018-08-01 2609 2243837 863 20828297 9.23 9.34 9.18 9.28 0.10 1.09% 9.28 1 9.29 1 0.00
2018-08-02 2609 2211021 979 20295000 9.27 9.27 9.13 9.13 0.15 -1.62% 9.13 25 9.14 1 0.00
2018-08-03 2609 881766 409 8075611 9.20 9.21 9.13 9.20 0.07 0.77% 9.19 1 9.20 39 0.00
2018-08-06 2609 3234777 1040 30096901 9.25 9.36 9.21 9.27 0.07 0.76% 9.27 66 9.29 1 0.00
2018-08-07 2609 2292018 748 21380895 9.35 9.35 9.30 9.30 0.03 0.32% 9.30 276 9.32 1 0.00
2018-08-08 2609 2151947 722 20075987 9.32 9.37 9.30 9.31 0.01 0.11% 9.30 34 9.31 1 0.00
2018-08-09 2609 1354748 482 12585010 9.31 9.35 9.27 9.27 0.04 -0.43% 9.27 304 9.29 19 0.00
2018-08-10 2609 3262389 1159 29843637 9.32 9.32 9.07 9.08 0.19 -2.05% 9.08 95 9.09 1 0.00
2018-08-13 2609 8583922 2287 74629969 8.83 8.83 8.59 8.62 0.46 -5.07% 8.62 36 8.63 72 0.00
2018-08-14 2609 3416665 1253 29347383 8.53 8.69 8.53 8.63 0.01 0.12% 8.62 239 8.63 16 0.00
2018-08-15 2609 3429770 1208 29345428 8.63 8.69 8.50 8.50 0.13 -1.51% 8.50 168 8.51 12 0.00
2018-08-16 2609 3759594 920 31675188 8.40 8.52 8.35 8.41 0.09 -1.06% 8.40 49 8.41 15 0.00
2018-08-17 2609 2126051 681 17912270 8.47 8.47 8.36 8.36 0.05 -0.59% 8.36 51 8.39 2 0.00
2018-08-20 2609 3402961 1112 29071664 8.39 8.60 8.39 8.57 0.21 2.51% 8.56 5 8.57 75 0.00
2018-08-21 2609 2170537 821 18814463 8.67 8.70 8.62 8.69 0.12 1.4% 8.68 21 8.69 28 0.00
2018-08-22 2609 2080333 833 18268716 8.82 8.82 8.72 8.79 0.10 1.15% 8.79 12 8.80 220 0.00
2018-08-23 2609 3581894 1012 31907425 8.76 9.10 8.66 8.96 0.17 1.93% 8.95 2 8.96 14 0.00
2018-08-24 2609 999515 429 8839163 8.90 8.90 8.80 8.85 0.11 -1.23% 8.85 9 8.88 11 0.00
2018-08-27 2609 793675 333 7020603 8.85 8.88 8.82 8.82 0.03 -0.34% 8.82 9 8.85 85 0.00
2018-08-28 2609 1127054 472 9983430 8.84 8.89 8.82 8.88 0.06 0.68% 8.86 2 8.88 27 0.00
2018-08-29 2609 1667644 614 14917144 8.88 8.97 8.88 8.91 0.03 0.34% 8.91 39 8.95 15 0.00
2018-08-30 2609 807100 399 7161593 8.95 8.95 8.84 8.85 0.06 -0.67% 8.85 2 8.86 20 0.00
2018-08-31 2609 1229808 393 10912357 8.85 8.98 8.79 8.84 0.01 -0.11% 8.84 23 8.85 2 0.00
2018-09-03 2609 918663 335 8084334 8.84 8.84 8.75 8.76 0.08 -0.9% 8.76 3 8.77 10 0.00
2018-09-04 2609 1256277 457 10898618 8.76 8.79 8.63 8.68 0.08 -0.91% 8.67 2 8.68 13 0.00
2018-09-05 2609 828423 413 7167858 8.68 8.68 8.63 8.64 0.04 -0.46% 8.64 17 8.65 5 0.00
2018-09-06 2609 1050010 465 9014672 8.64 8.64 8.56 8.56 0.08 -0.93% 8.56 27 8.59 5 0.00
2018-09-07 2609 2079507 865 17856285 8.55 8.64 8.55 8.60 0.04 0.47% 8.57 42 8.60 86 0.00
2018-09-10 2609 2240502 726 19037895 8.60 8.60 8.45 8.45 0.15 -1.74% 8.44 54 8.45 69 0.00
2018-09-11 2609 2672762 709 22866095 8.45 8.68 8.45 8.68 0.23 2.72% 8.65 4 8.68 8 0.00
2018-09-12 2609 959501 455 8233547 8.68 8.68 8.52 8.55 0.13 -1.5% 8.55 9 8.57 4 0.00
2018-09-13 2609 1163070 484 10003525 8.55 8.66 8.55 8.59 0.04 0.47% 8.59 8 8.60 4 0.00
2018-09-14 2609 2127212 690 18563009 8.59 8.84 8.58 8.82 0.23 2.68% 8.81 1 8.82 49 0.00
2018-09-17 2609 693090 278 6052290 8.80 8.80 8.70 8.75 0.07 -0.79% 8.74 13 8.75 32 0.00
2018-09-18 2609 1529645 478 13393195 8.74 8.79 8.71 8.77 0.02 0.23% 8.76 6 8.77 49 0.00
2018-09-19 2609 1968070 665 17306646 8.77 8.84 8.75 8.77 0.00 0% 8.77 21 8.78 18 0.00
2018-09-20 2609 877838 427 7652561 8.77 8.78 8.68 8.69 0.08 -0.91% 8.69 10 8.70 9 0.00
2018-09-21 2609 1472288 670 12851363 8.72 8.77 8.69 8.72 0.03 0.35% 8.70 4 8.72 22 0.00
2018-09-25 2609 2178266 622 18872797 8.70 8.70 8.65 8.65 0.07 -0.8% 8.65 25 8.66 10 0.00
2018-09-26 2609 1556994 471 13473045 8.65 8.73 8.62 8.65 0.00 0% 8.65 60 8.66 32 0.00
2018-09-27 2609 5125548 1191 44935430 8.66 8.84 8.66 8.82 0.17 1.97% 8.82 7 8.83 59 0.00
2018-09-28 2609 2308573 771 20338316 8.88 8.90 8.73 8.73 0.09 -1.02% 8.73 6 8.75 30 0.00
2018-10-01 2609 1302472 309 11356199 8.73 8.78 8.70 8.71 0.02 -0.23% 8.71 10 8.73 53 0.00
2018-10-02 2609 1205809 427 10415439 8.71 8.72 8.61 8.62 0.09 -1.03% 8.62 173 8.64 1 0.00
2018-10-03 2609 1147809 358 9871639 8.62 8.66 8.59 8.59 0.03 -0.35% 8.59 70 8.60 17 0.00
2018-10-04 2609 1740539 490 14872693 8.59 8.61 8.51 8.51 0.08 -0.93% 8.51 26 8.53 35 0.00
2018-10-05 2609 1967056 743 16562285 8.51 8.51 8.34 8.45 0.06 -0.71% 8.45 21 8.46 16 0.00
2018-10-08 2609 1589526 408 13354711 8.40 8.43 8.35 8.41 0.04 -0.47% 8.38 66 8.41 3 0.00
2018-10-09 2609 2013204 522 16935839 8.38 8.46 8.38 8.38 0.03 -0.36% 8.37 43 8.38 16 0.00
2018-10-11 2609 5535797 1451 43075633 8.10 8.10 7.56 7.58 0.80 -9.55% 7.58 16 7.60 8 0.00
2018-10-12 2609 6284969 1564 46272113 7.20 7.58 7.20 7.43 0.15 -1.98% 7.43 19 7.44 7 0.00
2018-10-15 2609 2369329 804 17871174 7.43 7.60 7.40 7.56 0.13 1.75% 7.56 10 7.57 34 0.00
2018-10-16 2609 2358613 845 17844859 7.60 7.68 7.46 7.47 0.09 -1.19% 7.46 60 7.49 6 0.00
2018-10-17 2609 2041845 737 15474290 7.56 7.64 7.52 7.61 0.14 1.87% 7.60 33 7.61 35 0.00
2018-10-18 2609 7910342 2896 64978974 7.62 8.37 7.62 8.37 0.76 9.99% 8.37 125 0.00 0 0.00
2018-10-19 2609 8516226 2933 73274993 8.36 8.95 8.10 8.72 0.35 4.18% 8.72 12 8.73 28 0.00
2018-10-22 2609 6532348 2215 58072528 8.72 9.00 8.66 8.90 0.18 2.06% 8.89 14 8.90 9 0.00
2018-10-23 2609 3545157 1373 31052278 8.82 8.89 8.65 8.66 0.24 -2.7% 8.65 80 8.66 145 0.00
2018-10-24 2609 2520586 1001 21627273 8.67 8.73 8.37 8.68 0.02 0.23% 8.67 2 8.68 70 0.00
2018-10-25 2609 3383355 909 28416638 8.41 8.50 8.30 8.38 0.30 -3.46% 8.36 7 8.38 18 0.00
2018-10-26 2609 2234186 793 18797498 8.62 8.62 8.26 8.35 0.03 -0.36% 8.33 5 8.35 12 0.00
2018-10-29 2609 2831195 1013 22989729 8.36 8.36 8.00 8.09 0.26 -3.11% 8.09 4 8.10 24 0.00
2018-10-30 2609 3657506 1350 29763557 8.15 8.30 8.05 8.30 0.21 2.6% 8.30 37 8.31 2 0.00
2018-10-31 2609 4046860 1589 34504175 8.31 8.72 8.31 8.54 0.24 2.89% 8.53 1 8.54 1 0.00
2018-11-01 2609 2676459 983 22711179 8.59 8.59 8.41 8.55 0.01 0.12% 8.52 16 8.55 71 0.00
2018-11-02 2609 2786307 864 23640647 8.55 8.56 8.44 8.45 0.10 -1.17% 8.44 38 8.45 92 0.00
2018-11-05 2609 2232411 938 18882164 8.48 8.50 8.41 8.46 0.01 0.12% 8.46 19 8.48 7 0.00
2018-11-06 2609 2577428 1318 21480976 8.46 8.46 8.28 8.38 0.08 -0.95% 8.30 42 8.39 7 0.00
2018-11-07 2609 1739898 437 14496660 8.38 8.40 8.30 8.36 0.02 -0.24% 8.35 20 8.36 87 0.00
2018-11-08 2609 3784598 1165 31888209 8.42 8.50 8.36 8.47 0.11 1.32% 8.41 4 8.47 17 0.00
2018-11-09 2609 2640920 756 22079926 8.50 8.51 8.30 8.31 0.16 -1.89% 8.31 43 8.35 5 0.00
2018-11-12 2609 1260283 336 10518551 8.31 8.42 8.29 8.30 0.01 -0.12% 8.30 50 8.34 4 0.00
2018-11-13 2609 1591965 523 13167869 8.21 8.35 8.15 8.27 0.03 -0.36% 8.26 4 8.27 99 0.00
2018-11-14 2609 2425754 558 20021886 8.34 8.34 8.21 8.30 0.03 0.36% 8.30 45 8.31 8 0.00
2018-11-16 2609 2415310 846 20236600 8.31 8.43 8.31 8.40 0.13 1.2% 8.37 1 8.40 165 0.00
2018-11-19 2609 1510453 501 12742549 8.40 8.47 8.39 8.45 0.05 0.6% 8.44 3 8.45 45 0.00
2018-11-20 2609 846223 391 7144391 8.45 8.49 8.37 8.39 0.06 -0.71% 8.39 11 8.45 42 0.00
2018-11-21 2609 2123684 887 18015930 8.40 8.58 8.39 8.56 0.17 2.03% 8.55 57 8.56 28 0.00
2018-11-22 2609 1868072 731 15999476 8.57 8.70 8.41 8.48 0.08 -0.93% 8.46 6 8.48 6 0.00
2018-11-23 2609 1601196 520 13476487 8.48 8.55 8.39 8.44 0.04 -0.47% 8.43 26 8.44 36 0.00
2018-11-26 2609 3857495 1589 33467819 8.70 8.76 8.60 8.63 0.19 2.25% 8.63 75 8.67 4 0.00
2018-11-27 2609 5152318 1497 45412252 8.70 9.10 8.60 9.00 0.37 4.29% 8.99 17 9.00 8 0.00
2018-11-28 2609 5241894 1652 47840988 9.05 9.20 9.00 9.19 0.19 2.11% 9.18 27 9.19 84 0.00
2018-11-29 2609 4450269 1245 40247588 9.18 9.18 8.91 8.94 0.25 -2.72% 8.94 23 8.95 15 0.00
2018-11-30 2609 2969427 786 26623175 8.94 9.04 8.86 9.04 0.10 1.12% 8.98 3 9.04 30 0.00
2018-12-03 2609 7042216 1848 63097764 9.14 9.18 8.76 9.00 0.04 -0.44% 9.00 46 9.01 32 0.00
2018-12-04 2609 5196352 1674 47012162 9.00 9.14 8.98 9.06 0.06 0.67% 9.00 2 9.08 22 0.00
2018-12-05 2609 1810645 598 16275257 8.96 9.03 8.91 9.00 0.06 -0.66% 9.00 1 9.01 234 0.00
2018-12-06 2609 3536886 1273 31361320 9.00 9.08 8.73 8.82 0.18 -2% 8.81 18 8.83 3 0.00
2018-12-07 2609 1448898 588 12900011 8.88 8.96 8.83 8.89 0.07 0.79% 8.89 17 8.91 1 0.00
2018-12-10 2609 2227062 813 19356036 8.85 8.91 8.60 8.68 0.21 -2.36% 8.68 2 8.69 25 0.00
2018-12-11 2609 2925977 1058 26088632 8.81 9.02 8.81 8.93 0.25 2.88% 8.92 9 8.93 588 0.00
2018-12-12 2609 2630325 630 23525497 9.00 9.00 8.89 8.93 0.00 0% 8.93 3 8.94 24 0.00
2018-12-13 2609 4274798 1034 38590468 8.95 9.12 8.92 9.00 0.07 0.78% 9.00 40 9.01 3 0.00
2018-12-14 2609 1565441 629 14052932 8.95 9.00 8.94 8.99 0.01 -0.11% 8.99 42 9.00 142 0.00
2018-12-17 2609 8541983 2330 79002112 9.00 9.45 8.99 9.41 0.42 4.67% 9.41 11 9.42 237 0.00
2018-12-18 2609 5951116 1543 54992760 9.37 9.37 9.15 9.21 0.20 -2.13% 9.21 14 9.22 26 0.00
2018-12-19 2609 3215475 1104 29765465 9.27 9.31 9.20 9.30 0.09 0.98% 9.28 16 9.30 21 0.00
2018-12-20 2609 3075757 1159 28263089 9.30 9.35 9.01 9.12 0.18 -1.94% 9.12 1 9.14 5 0.00
2018-12-21 2609 3106961 993 28108694 9.18 9.19 8.99 9.11 0.01 -0.11% 9.06 3 9.11 15 0.00
2018-12-22 2609 1504749 451 13529768 9.03 9.09 8.91 8.99 0.12 -1.32% 8.98 68 8.99 3 0.00
2018-12-24 2609 1225254 482 11013800 8.97 9.07 8.92 8.98 0.01 -0.11% 8.98 24 9.00 6 0.00
2018-12-25 2609 2772693 946 24319041 8.97 8.97 8.65 8.72 0.26 -2.9% 8.72 36 8.75 7 0.00
2018-12-26 2609 1658311 480 14469179 8.78 8.78 8.65 8.66 0.06 -0.69% 8.66 9 8.69 1 0.00
2018-12-27 2609 4015076 422 35164313 8.75 8.84 8.72 8.75 0.09 1.04% 8.75 76 8.76 15 0.00
2018-12-28 2609 1353409 301 11895369 8.75 8.85 8.75 8.80 0.05 0.57% 8.80 7 8.81 2 0.00