新日光(3576)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　13.95
0
0%		13.95
0
0%		14.05
0.1
0.72%		14.10
0.05
0.36%		 　14.15
0.05
0.35%		14.00
-0.15
-1.06%		13.80
-0.2
-1.43%		13.75
-0.05
-0.36%		14.15
0.4
2.91%		 　14.25
0.1
0.71%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.15
-0.15
-1.05%		14.20
0.05
0.35%		 　14.20
0
0%		14.20
0
0%		14.20
0
0%		14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		 　13.85
-0.2
-1.42%		13.85
0
0%		13.90
0.05
0.36%		14.07
2 月13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		 　13.60
-0.2
-1.45%		12.55
-1.05
-7.72%		12.70
0.15
1.2%		12.50
-0.2
-1.57%		12.35
-0.15
-1.2%		 　12.40
0.05
0.4%		 　　　　　　　13.60
1.2
9.68%		13.65
0.05
0.37%		13.80
0.15
1.1%		 　13.50
-0.3
-2.17%		13.70
0.2
1.48%		 13.32
3 月13.65
-0.05
-0.36%		13.40
-0.25
-1.83%		 　13.30
-0.1
-0.75%		13.30
0
0%		13.15
-0.15
-1.13%		13.30
0.15
1.14%		13.35
0.05
0.38%		 　13.40
0.05
0.37%		13.55
0.15
1.12%		13.70
0.15
1.11%		13.70
0
0%		 　　　13.45
-0.25
-1.82%		13.55
0.1
0.74%		13.50
-0.05
-0.37%		13.00
-0.5
-3.7%		 　12.90
-0.1
-0.77%		12.90
0
0%		12.70
-0.2
-1.55%		12.95
0.25
1.97%		12.80
-0.15
-1.16%		12.75
-0.05
-0.39%		13.25
4 月 12.75
0
0%		12.75
0
0%		 　　　　12.65
-0.1
-0.78%		12.55
-0.1
-0.79%		12.75
0.2
1.59%		13.15
0.4
3.14%		13.00
-0.15
-1.14%		 　12.90
-0.1
-0.77%		12.75
-0.15
-1.16%		12.75
0
0%		13.10
0.35
2.75%		12.95
-0.15
-1.15%		 　12.65
-0.3
-2.32%		12.35
-0.3
-2.37%		12.35
0
0%		12.00
-0.35
-2.83%		12.10
0.1
0.83%		 　12.35
0.25
2.07%		 12.65
5 月　12.35
0
0%		12.50
0.15
1.21%		12.35
-0.15
-1.2%		 　12.25
-0.1
-0.81%		12.30
0.05
0.41%		12.10
-0.2
-1.63%		12.10
0
0%		12.10
0
0%		 　12.15
0.05
0.41%		11.90
-0.25
-2.06%		11.60
-0.3
-2.52%		11.60
0
0%		11.55
-0.05
-0.43%		 　11.80
0.25
2.16%		11.60
-0.2
-1.69%		11.50
-0.1
-0.86%		11.75
0.25
2.17%		11.65
-0.1
-0.85%		 　11.60
-0.05
-0.43%		11.60
0
0%		11.40
-0.2
-1.72%		11.60
0.2
1.75%		11.89
6 月11.75
0.15
1.29%		 　11.60
-0.15
-1.28%		11.15
-0.45
-3.88%		11.35
0.2
1.79%		 11.10
-0.25
-2.2%		 　11.00
-0.1
-0.9%		11.05
0.05
0.45%		11.20
0.15
1.36%		11.05
-0.15
-1.34%		10.90
-0.15
-1.36%		 　　10.45
-0.45
-4.13%		10.35
-0.1
-0.96%		10.30
-0.05
-0.48%		10.30
0
0%		 　10.20
-0.1
-0.97%		9.63
-0.57
-5.59%		9.17
-0.46
-4.78%		10.05
0.88
9.6%		10.10
0.05
0.5%		 10.62
7 月　9.51
-0.59
-5.84%		9.25
-0.26
-2.73%		9.22
-0.03
-0.32%		10.10
0.88
9.54%		10.05
-0.05
-0.5%		 　9.73
-0.32
-3.18%		9.80
0.07
0.72%		9.77
-0.03
-0.31%		9.83
0.06
0.61%		9.78
-0.05
-0.51%		 　9.91
0.13
1.33%		9.75
-0.16
-1.61%		9.84
0.09
0.92%		9.62
-0.22
-2.24%		9.45
-0.17
-1.77%		 　9.27
-0.18
-1.9%		9.60
0.33
3.56%		9.43
-0.17
-1.77%		9.93
0.5
5.3%		9.94
0.01
0.1%		 　9.84
-0.1
-1.01%		10.05
0.21
2.13%		9.71
8 月10.15
0.1
1%		9.89
-0.26
-2.56%		9.90
0.01
0.1%		 　10.10
0.2
2.02%		9.99
-0.11
-1.09%		9.99
0
0%		9.90
-0.09
-0.9%		9.90
0
0%		 　9.41
-0.49
-4.95%		9.40
-0.01
-0.11%		9.47
0.07
0.74%		9.25
-0.22
-2.32%		9.21
-0.04
-0.43%		 　9.00
-0.21
-2.28%		8.59
-0.41
-4.56%		8.73
0.14
1.63%		9.03
0.3
3.44%		8.89
-0.14
-1.55%		 　8.95
0.06
0.67%		8.91
-0.04
-0.45%		8.94
0.03
0.34%		9.30
0.36
4.03%		9.85
0.55
5.91%		9.42
9 月 　9.88
0.03
0.3%		9.91
0.03
0.3%		9.85
-0.06
-0.61%		9.86
0.01
0.1%		9.80
-0.06
-0.61%		 　9.15
-0.65
-6.63%		9.36
0.21
2.3%		9.15
-0.21
-2.24%		9.38
0.23
2.51%		9.41
0.03
0.32%		 　9.27
-0.14
-1.49%		9.62
0.35
3.78%		10.55
0.93
9.67%		10.35
-0.2
-1.9%		10.50
0.15
1.45%		 　　10.50
0
0%		10.45
-0.05
-0.48%		10.25
-0.2
-1.91%		10.50
0.25
2.44%		 9.88
10 月10.10
-0.4
-3.81%		9.72
-0.38
-3.76%		9.47
-0.25
-2.57%		9.55
0.08
0.84%		9.20
-0.35
-3.66%		 　9.17
-0.03
-0.33%		8.96
-0.21
-2.29%		 8.07
-0.89
-9.93%		8.09
0.02
0.25%		 　8.08
-0.01
-0.12%		8.12
0.04
0.5%		8.10
-0.02
-0.25%		8.02
-0.08
-0.99%		7.88
-0.14
-1.75%		 　7.93
0.05
0.63%		7.80
-0.13
-1.64%		7.67
-0.13
-1.67%		6.93
-0.74
-9.65%		6.70
-0.23
-3.32%		 　6.73
0.03
0.45%		6.72
-0.01
-0.15%		6.87
0.15
2.23%		8.14
11 月7.07
0.2
2.91%		7.30
0.23
3.25%		 　7.88
0.58
7.95%		7.82
-0.06
-0.76%		8.04
0.22
2.81%		8.02
-0.02
-0.25%		7.86
-0.16
-2%		 　7.89
0.03
0.38%		7.90
0.01
0.13%		8.05
0.15
1.9%		 7.42
-0.63
-7.83%		 　7.72
0.3
4.04%		7.75
0.03
0.39%		8.07
0.32
4.13%		8.03
-0.04
-0.5%		8.66
0.63
7.85%		 　8.56
-0.1
-1.15%		8.65
0.09
1.05%		8.91
0.26
3.01%		8.79
-0.12
-1.35%		8.79
0
0%		 8.05
12 月　　8.82
0.03
0.34%		8.88
0.06
0.68%		8.65
-0.23
-2.59%		8.23
-0.42
-4.86%		8.47
0.24
2.92%		 　8.33
-0.14
-1.65%		8.34
0.01
0.12%		8.48
0.14
1.68%		8.58
0.1
1.18%		8.30
-0.28
-3.26%		 　8.10
-0.2
-2.41%		7.78
-0.32
-3.95%		7.72
-0.06
-0.77%		7.28
-0.44
-5.7%		7.66
0.38
5.22%		7.55
-0.11
-1.44%		 7.45
-0.1
-1.32%		7.25
-0.2
-2.68%		7.21
-0.04
-0.55%		7.71
0.5
6.93%		7.83
0.12
1.56%		　　　8.02

說明:最高漲幅:9.68%最低跌幅:-9.93% 最高價:14.30最低價:6.70平均價:10.68,灰色底表示週末,漲113天(22.09)元,跌165天(-34.39)元,平盤27天
10%=5,8%=3,7%=1,6%=1,5%=2,4%=6,3%=10,2%=19,1%=33,0%=60,-0%=2,-1%=3,-2%=3,-3%=5,-4%=5,-5%=11,-6%=11,-7%=29,-8%=38,-9%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 3576 3166792 1067 44404837 13.90 14.15 13.85 13.95 0.20 0% 13.95 64 14.00 30 0.00
2018-01-03 3576 2788083 932 39131034 14.05 14.15 13.95 13.95 0.00 0% 13.95 82 14.00 34 0.00
2018-01-04 3576 3262005 1182 45632204 14.00 14.10 13.90 14.05 0.10 0.72% 14.00 48 14.05 46 0.00
2018-01-05 3576 2859042 1072 40234032 14.15 14.25 13.95 14.10 0.05 0.36% 14.05 38 14.10 94 0.00
2018-01-08 3576 6326822 1931 90190983 14.15 14.45 14.05 14.15 0.05 0.35% 14.10 25 14.15 37 0.00
2018-01-09 3576 2756584 1119 38785076 14.20 14.25 13.95 14.00 0.15 -1.06% 13.95 170 14.00 46 0.00
2018-01-10 3576 2461313 871 34098259 14.05 14.15 13.80 13.80 0.20 -1.43% 13.80 138 13.85 11 0.00
2018-01-11 3576 1278382 563 17593800 13.80 13.90 13.70 13.75 0.05 -0.36% 13.70 181 13.75 2 0.00
2018-01-12 3576 4374410 1506 61608541 13.90 14.20 13.90 14.15 0.40 2.91% 14.10 24 14.15 248 0.00
2018-01-15 3576 7929865 2615 114173219 14.40 14.60 14.25 14.25 0.10 0.71% 14.25 26 14.30 97 0.00
2018-01-16 3576 2088595 897 29598811 14.25 14.30 14.10 14.20 0.05 -0.35% 14.20 10 14.25 152 0.00
2018-01-17 3576 3046947 1445 43548683 14.10 14.40 14.10 14.30 0.10 0.7% 14.30 2 14.35 141 0.00
2018-01-18 3576 2371650 889 33792729 14.40 14.45 14.15 14.15 0.15 -1.05% 14.15 172 14.20 8 0.00
2018-01-19 3576 2164799 870 30638646 14.15 14.25 14.05 14.20 0.05 0.35% 14.15 16 14.20 63 0.00
2018-01-22 3576 3400432 1089 48247840 14.15 14.30 14.10 14.20 0.00 0% 14.15 97 14.20 14 0.00
2018-01-23 3576 7955154 2408 114581778 14.30 14.70 14.20 14.20 0.00 0% 14.20 131 14.25 10 0.00
2018-01-24 3576 2463209 850 34820537 14.20 14.20 14.10 14.20 0.00 0% 14.15 171 14.20 223 0.00
2018-01-25 3576 3476517 1132 49310633 14.20 14.35 14.05 14.10 0.10 -0.7% 14.10 39 14.15 190 0.00
2018-01-26 3576 1817375 701 25566000 14.15 14.20 14.00 14.05 0.05 -0.35% 14.05 16 14.10 125 0.00
2018-01-29 3576 2936748 1099 40774748 14.00 14.10 13.80 13.85 0.20 -1.42% 13.80 585 13.85 8 0.00
2018-01-30 3576 2522620 1015 35297075 14.00 14.15 13.85 13.85 0.00 0% 13.85 58 13.90 10 0.00
2018-01-31 3576 1061004 585 14735189 13.80 14.00 13.80 13.90 0.05 0.36% 13.85 63 13.90 40 0.00
2018-02-01 3576 1341067 631 18629787 14.00 14.05 13.80 13.85 0.05 -0.36% 13.85 49 13.90 105 0.00
2018-02-02 3576 1777139 650 24549956 13.80 13.90 13.80 13.80 0.05 -0.36% 13.80 1 13.85 82 0.00
2018-02-05 3576 2387342 1003 32306798 13.55 13.60 13.40 13.60 0.20 -1.45% 13.55 13 13.60 125 0.00
2018-02-06 3576 8398635 3040 106942801 13.45 13.45 12.25 12.55 1.05 -7.72% 12.50 33 12.55 5 0.00
2018-02-07 3576 3548871 1700 45363587 12.90 12.95 12.65 12.70 0.15 1.2% 12.65 64 12.70 2 0.00
2018-02-08 3576 2763313 1202 34591996 12.70 12.70 12.45 12.50 0.20 -1.57% 12.50 18 12.55 69 0.00
2018-02-09 3576 5181912 2157 62213846 12.00 12.45 11.50 12.35 0.15 -1.2% 12.35 11 12.40 216 0.00
2018-02-12 3576 2870589 1123 35474854 12.45 12.60 12.20 12.40 0.05 0.4% 12.40 7 12.45 121 0.00
2018-02-21 3576 10857862 4021 142757980 12.85 13.60 12.65 13.60 1.20 9.68% 13.60 410 0.00 0 0.00
2018-02-22 3576 12164683 5628 168973537 13.75 14.20 13.60 13.65 0.05 0.37% 13.65 121 13.70 5 0.00
2018-02-23 3576 3419080 1306 46984175 13.85 13.90 13.65 13.80 0.15 1.1% 13.75 19 13.80 28 0.00
2018-02-26 3576 3866680 1479 52852818 13.95 13.95 13.50 13.50 0.30 -2.17% 13.50 105 13.55 74 0.00
2018-02-27 3576 2265427 964 30857890 13.65 13.70 13.50 13.70 0.20 1.48% 13.60 11 13.70 95 0.00
2018-03-01 3576 2165872 934 29526740 13.60 13.75 13.50 13.65 0.05 -0.36% 13.60 9 13.65 39 0.00
2018-03-02 3576 1969649 1033 26481189 13.60 13.60 13.35 13.40 0.25 -1.83% 13.40 216 13.50 34 0.00
2018-03-05 3576 1783792 913 23920593 13.45 13.65 13.30 13.30 0.10 -0.75% 13.30 59 13.35 37 0.00
2018-03-06 3576 936654 480 12507036 13.40 13.45 13.30 13.30 0.00 0% 13.30 89 13.35 15 0.00
2018-03-07 3576 1432934 676 18955630 13.30 13.35 13.10 13.15 0.15 -1.13% 13.15 9 13.20 88 0.00
2018-03-08 3576 3617767 923 48446457 13.25 13.55 13.15 13.30 0.15 1.14% 13.30 75 13.35 29 0.00
2018-03-09 3576 1073414 453 14301649 13.40 13.45 13.25 13.35 0.05 0.38% 13.30 129 13.35 5 0.00
2018-03-12 3576 1328987 637 17773462 13.35 13.50 13.30 13.40 0.05 0.37% 13.35 27 13.40 92 0.00
2018-03-13 3576 5283951 1477 72042729 13.45 13.80 13.40 13.55 0.15 1.12% 13.55 200 13.60 38 0.00
2018-03-14 3576 3769686 1410 51791529 13.50 13.90 13.50 13.70 0.15 1.11% 13.65 442 13.70 26 0.00
2018-03-15 3576 1595131 532 21831729 13.70 13.80 13.60 13.70 0.00 0% 13.65 79 13.70 27 0.00
2018-03-20 3576 1965284 908 26432624 13.50 13.55 13.40 13.45 0.20 -1.82% 13.40 118 13.45 7 0.00
2018-03-21 3576 2906699 1731 39397124 13.50 13.70 13.40 13.55 0.10 0.74% 13.55 38 13.60 11 0.00
2018-03-22 3576 10449761 2851 144306868 13.65 14.05 13.45 13.50 0.05 -0.37% 13.50 1 13.55 9 0.00
2018-03-23 3576 4058077 1467 53223148 13.20 13.25 13.00 13.00 0.50 -3.7% 13.00 381 13.05 1 0.00
2018-03-26 3576 2142265 1031 27727029 13.00 13.10 12.85 12.90 0.10 -0.77% 12.90 17 12.95 6 0.00
2018-03-27 3576 2179777 821 28283048 13.10 13.15 12.90 12.90 0.00 0% 12.90 169 12.95 25 0.00
2018-03-28 3576 3160682 1243 40402388 12.90 13.00 12.65 12.70 0.20 -1.55% 12.65 115 12.70 77 0.00
2018-03-29 3576 4013932 1238 51998219 12.90 13.10 12.85 12.95 0.25 1.97% 12.90 6 12.95 191 0.00
2018-03-30 3576 2611924 1035 33642409 13.05 13.05 12.80 12.80 0.15 -1.16% 12.80 314 12.85 5 0.00
2018-03-31 3576 1623975 531 20742670 12.90 12.90 12.70 12.75 0.05 -0.39% 12.70 180 12.75 86 0.00
2018-04-02 3576 1868676 1107 23894500 12.75 12.90 12.70 12.75 0.00 0% 12.75 31 12.80 86 0.00
2018-04-03 3576 1924291 902 24340672 12.75 12.75 12.60 12.75 0.00 0% 12.70 26 12.75 48 0.00
2018-04-09 3576 1960225 679 24778136 12.80 12.85 12.60 12.65 0.10 -0.78% 12.60 47 12.65 76 0.00
2018-04-10 3576 2669669 973 33558438 12.75 12.75 12.50 12.55 0.10 -0.79% 12.55 20 12.60 13 0.00
2018-04-11 3576 3103054 1138 39766572 12.85 12.95 12.65 12.75 0.20 1.59% 12.70 96 12.75 12 0.00
2018-04-12 3576 6429159 2088 84021814 12.80 13.30 12.75 13.15 0.40 3.14% 13.15 7 13.20 165 0.00
2018-04-13 3576 3291224 1167 43503985 13.45 13.50 13.00 13.00 0.15 -1.14% 13.00 199 13.05 14 0.00
2018-04-16 3576 1943858 674 25326243 13.05 13.25 12.90 12.90 0.10 -0.77% 12.90 128 13.00 21 0.00
2018-04-17 3576 1970184 718 25305664 12.95 13.05 12.75 12.75 0.15 -1.16% 12.75 89 12.80 23 0.00
2018-04-18 3576 2075165 981 26521769 12.75 12.95 12.70 12.75 0.00 0% 12.75 2 12.80 12 0.00
2018-04-19 3576 16506036 4310 218902714 12.70 13.75 12.70 13.10 0.35 2.75% 13.10 145 13.15 17 0.00
2018-04-20 3576 4314879 1466 56397681 13.10 13.30 12.90 12.95 0.15 -1.15% 12.95 69 13.00 139 0.00
2018-04-23 3576 5410277 1707 69310042 13.05 13.10 12.60 12.65 0.30 -2.32% 12.65 365 12.70 14 0.00
2018-04-24 3576 5280634 1447 65770576 12.70 12.75 12.30 12.35 0.30 -2.37% 12.35 12 12.40 27 0.00
2018-04-25 3576 2941569 956 36315550 12.30 12.45 12.25 12.35 0.00 0% 12.35 52 12.40 88 0.00
2018-04-26 3576 4139756 1266 50589895 12.45 12.50 12.00 12.00 0.35 -2.83% 12.00 329 12.05 33 0.00
2018-04-27 3576 2340324 910 28249616 12.15 12.25 12.00 12.10 0.10 0.83% 12.05 44 12.10 21 0.00
2018-04-30 3576 2872754 971 35231568 12.15 12.35 12.15 12.35 0.25 2.07% 12.30 57 12.35 73 0.00
2018-05-02 3576 4641118 1535 57426199 12.20 12.60 12.15 12.35 0.00 0% 12.35 25 12.40 9 0.00
2018-05-03 3576 7891281 2810 99480759 12.35 12.80 12.25 12.50 0.15 1.21% 12.50 65 12.55 8 0.00
2018-05-04 3576 2990896 1452 37164206 12.55 12.65 12.30 12.35 0.15 -1.2% 12.30 342 12.35 23 0.00
2018-05-07 3576 2556176 1009 31419118 12.50 12.50 12.20 12.25 0.10 -0.81% 12.25 37 12.30 38 0.00
2018-05-08 3576 2983894 1175 36778843 12.35 12.40 12.25 12.30 0.05 0.41% 12.30 11 12.35 128 0.00
2018-05-09 3576 3707622 1490 45026736 12.35 12.35 12.05 12.10 0.20 -1.63% 12.10 30 12.15 66 0.00
2018-05-10 3576 3507399 1600 42565350 12.20 12.25 12.05 12.10 0.00 0% 12.10 28 12.15 14 0.00
2018-05-11 3576 4301836 1658 52233208 12.30 12.35 12.05 12.10 0.00 0% 12.05 341 12.10 10 0.00
2018-05-14 3576 4808394 1736 58543362 12.20 12.30 12.05 12.15 0.05 0.41% 12.15 33 12.20 130 0.00
2018-05-15 3576 4115532 1687 49347520 12.20 12.20 11.90 11.90 0.25 -2.06% 11.90 318 11.95 31 0.00
2018-05-16 3576 8013625 2784 93608642 11.90 12.00 11.50 11.60 0.30 -2.52% 11.60 194 11.65 54 0.00
2018-05-17 3576 3048291 1384 35504869 11.70 11.75 11.55 11.60 0.00 0% 11.60 46 11.65 59 0.00
2018-05-18 3576 3759562 1540 43312059 11.60 11.65 11.45 11.55 0.05 -0.43% 11.55 19 11.60 224 0.00
2018-05-21 3576 3320392 1226 38878404 11.65 11.80 11.60 11.80 0.25 2.16% 11.75 23 11.80 146 0.00
2018-05-22 3576 2788680 1181 32572482 11.85 11.85 11.60 11.60 0.20 -1.69% 11.60 158 11.65 3 0.00
2018-05-23 3576 3006169 1307 34901888 11.60 11.75 11.50 11.50 0.10 -0.86% 11.50 461 11.55 11 0.00
2018-05-24 3576 6805498 2107 80096917 11.55 11.90 11.50 11.75 0.25 2.17% 11.75 6 11.80 54 0.00
2018-05-25 3576 3497180 1912 40918190 11.75 11.85 11.60 11.65 0.10 -0.85% 11.65 53 11.70 43 0.00
2018-05-28 3576 4331899 1399 50508177 11.70 11.85 11.60 11.60 0.05 -0.43% 11.55 290 11.60 29 0.00
2018-05-29 3576 3095909 1128 35847032 11.60 11.70 11.50 11.60 0.00 0% 11.55 105 11.60 14 0.00
2018-05-30 3576 4023471 1561 46171660 11.60 11.65 11.40 11.40 0.20 -1.72% 11.40 407 11.45 33 0.00
2018-05-31 3576 4959098 1652 57337877 11.50 11.70 11.45 11.60 0.20 1.75% 11.55 16 11.60 43 0.00
2018-06-01 3576 3989282 1344 46520959 11.55 11.85 11.50 11.75 0.15 1.29% 11.75 11 11.80 277 0.00
2018-06-04 3576 8380817 2385 97898357 11.70 12.00 11.55 11.60 0.15 -1.28% 11.55 589 11.65 67 0.00
2018-06-05 3576 10338520 2894 116046138 11.45 11.50 11.10 11.15 0.45 -3.88% 11.15 501 11.20 26 0.00
2018-06-06 3576 5807616 1453 65891280 11.20 11.45 11.20 11.35 0.20 1.79% 11.30 570 11.35 12 0.00
2018-06-08 3576 4283324 1561 47826188 11.25 11.35 11.10 11.10 0.15 -2.2% 11.10 209 11.15 42 0.00
2018-06-11 3576 5601748 1916 61995359 11.15 11.25 11.00 11.00 0.10 -0.9% 11.00 1071 11.05 13 0.00
2018-06-12 3576 10508830 2665 117164830 10.95 11.30 10.90 11.05 0.05 0.45% 11.00 626 11.05 7 0.00
2018-06-13 3576 10194967 2808 114073272 11.10 11.40 11.00 11.20 0.15 1.36% 11.15 305 11.20 38 0.00
2018-06-14 3576 4976107 1892 55426738 11.20 11.30 11.05 11.05 0.15 -1.34% 11.05 493 11.10 44 0.00
2018-06-15 3576 8200091 2149 90419120 11.10 11.20 10.90 10.90 0.15 -1.36% 10.90 364 10.95 58 0.00
2018-06-19 3576 10763273 3182 113599111 10.80 10.85 10.40 10.45 0.45 -4.13% 10.45 25 10.50 451 0.00
2018-06-20 3576 8031789 2593 83342802 10.45 10.55 10.25 10.35 0.10 -0.96% 10.35 25 10.40 100 0.00
2018-06-21 3576 11429927 3047 120644037 10.45 10.75 10.30 10.30 0.05 -0.48% 10.30 531 10.40 1 0.00
2018-06-22 3576 5294499 2023 54535685 10.35 10.40 10.20 10.30 0.00 0% 10.25 336 10.30 17 0.00
2018-06-25 3576 4983154 2383 51234461 10.35 10.45 10.20 10.20 0.10 -0.97% 10.20 28 10.25 109 0.00
2018-06-26 3576 15318651 4906 149199501 10.20 10.20 9.49 9.63 0.57 -5.59% 9.63 11 9.64 22 0.00
2018-06-27 3576 13910927 4299 131257952 9.64 9.69 9.17 9.17 0.46 -4.78% 9.17 124 9.19 50 0.00
2018-06-28 3576 22867666 6803 223495369 9.18 10.05 9.18 10.05 0.88 9.6% 10.05 956 0.00 0 0.00
2018-06-29 3576 22081571 5914 224190420 10.40 10.40 9.98 10.10 0.05 0.5% 10.05 100 10.10 204 0.00
2018-07-02 3576 9651297 3314 94246390 10.15 10.20 9.51 9.51 0.59 -5.84% 9.51 11 9.52 23 0.00
2018-07-03 3576 8201414 3087 77305271 9.60 9.77 9.22 9.25 0.26 -2.73% 9.25 62 9.26 73 0.00
2018-07-04 3576 5542987 2347 51503131 9.30 9.44 9.20 9.22 0.03 -0.32% 9.21 157 9.22 53 0.00
2018-07-05 3576 27920699 6868 279267877 9.39 10.10 9.39 10.10 0.88 9.54% 10.05 60 10.10 710 0.00
2018-07-06 3576 22186540 6131 219253007 10.10 10.10 9.61 10.05 0.05 -0.5% 10.00 111 10.05 5 0.00
2018-07-09 3576 10667294 3163 104816598 9.95 9.96 9.71 9.73 0.32 -3.18% 9.73 185 9.75 14 0.00
2018-07-10 3576 11480829 2974 113379190 9.75 10.15 9.75 9.80 0.07 0.72% 9.80 12 9.81 24 0.00
2018-07-11 3576 14919502 3637 147838683 9.75 10.10 9.71 9.77 0.03 -0.31% 9.77 111 9.78 1 0.00
2018-07-12 3576 7023267 1688 69070215 9.80 9.95 9.78 9.83 0.06 0.61% 9.83 33 9.84 3 0.00
2018-07-13 3576 7084791 1846 69788488 9.98 10.00 9.76 9.78 0.05 -0.51% 9.77 107 9.78 8 0.00
2018-07-16 3576 13196207 3912 131861680 10.00 10.15 9.88 9.91 0.13 1.33% 9.91 109 9.92 10 0.00
2018-07-17 3576 6346323 2015 62368596 10.00 10.00 9.74 9.75 0.16 -1.61% 9.75 215 9.77 26 0.00
2018-07-18 3576 9598313 3993 93414811 9.85 9.88 9.58 9.84 0.09 0.92% 9.84 136 9.85 29 0.00
2018-07-19 3576 6119372 2115 59556984 9.85 9.88 9.61 9.62 0.22 -2.24% 9.62 42 9.63 12 0.00
2018-07-20 3576 7337748 2617 69991144 9.61 9.69 9.43 9.45 0.17 -1.77% 9.45 1 9.47 41 0.00
2018-07-23 3576 7600158 2640 71024151 9.49 9.53 9.24 9.27 0.18 -1.9% 9.26 137 9.27 10 0.00
2018-07-24 3576 9225508 2953 87594851 9.28 9.68 9.28 9.60 0.33 3.56% 9.60 45 9.61 3 0.00
2018-07-25 3576 5649338 1756 53836580 9.67 9.68 9.43 9.43 0.17 -1.77% 9.43 310 9.47 7 0.00
2018-07-26 3576 21900211 6038 217570487 9.50 10.20 9.48 9.93 0.50 5.3% 9.93 178 9.94 6 0.00
2018-07-27 3576 7913947 2553 78441342 9.90 9.99 9.80 9.94 0.01 0.1% 9.94 26 9.95 55 0.00
2018-07-30 3576 7574583 1919 75101681 10.05 10.05 9.82 9.84 0.10 -1.01% 9.83 179 9.84 155 0.00
2018-07-31 3576 14253527 3631 144842070 9.92 10.40 9.88 10.05 0.21 2.13% 10.05 429 10.10 86 0.00
2018-08-01 3576 6193907 1694 62353894 10.05 10.20 9.98 10.15 0.10 1% 10.10 163 10.15 11 0.00
2018-08-02 3576 6524467 1731 65171041 10.25 10.25 9.86 9.89 0.26 -2.56% 9.89 51 9.90 12 0.00
2018-08-03 3576 5303485 1328 52826346 9.99 10.10 9.90 9.90 0.01 0.1% 9.90 176 9.92 40 0.00
2018-08-06 3576 7299773 1880 73909599 10.05 10.20 10.00 10.10 0.20 2.02% 10.10 56 10.15 250 0.00
2018-08-07 3576 4029452 1094 40391708 10.20 10.20 9.98 9.99 0.11 -1.09% 9.99 189 10.00 2 0.00
2018-08-08 3576 4714861 1062 47245524 10.05 10.15 9.96 9.99 0.00 0% 9.99 29 10.00 28 0.00
2018-08-09 3576 4310521 978 42891336 10.00 10.05 9.90 9.90 0.09 -0.9% 9.90 212 9.91 2 0.00
2018-08-10 3576 7641627 1839 76507627 9.90 10.20 9.90 9.90 0.00 0% 9.89 152 9.90 29 0.00
2018-08-13 3576 9007692 2454 86052349 9.82 9.85 9.27 9.41 0.49 -4.95% 9.40 30 9.41 24 0.00
2018-08-14 3576 5709244 1350 53851865 9.46 9.54 9.33 9.40 0.01 -0.11% 9.40 145 9.41 5 0.00
2018-08-15 3576 9566687 3565 89368600 9.42 9.49 9.19 9.47 0.07 0.74% 9.45 37 9.47 31 0.00
2018-08-16 3576 7710315 1841 71455776 9.34 9.34 9.16 9.25 0.22 -2.32% 9.25 108 9.26 8 0.00
2018-08-17 3576 4645694 1303 43215272 9.39 9.39 9.21 9.21 0.04 -0.43% 9.21 57 9.24 2 0.00
2018-08-20 3576 6544691 1716 59846917 9.21 9.33 9.00 9.00 0.21 -2.28% 9.00 366 9.01 88 0.00
2018-08-21 3576 19451783 5437 165652207 9.01 9.04 8.34 8.59 0.41 -4.56% 8.59 307 8.60 188 0.00
2018-08-22 3576 8913750 2666 78139424 8.61 8.86 8.60 8.73 0.14 1.63% 8.73 110 8.76 4 0.00
2018-08-23 3576 12261498 3564 110220992 8.83 9.18 8.76 9.03 0.30 3.44% 9.03 48 9.05 6 0.00
2018-08-24 3576 6699481 2121 60105979 9.10 9.17 8.87 8.89 0.14 -1.55% 8.88 189 8.89 28 0.00
2018-08-27 3576 3936462 1117 35359684 8.99 9.05 8.91 8.95 0.06 0.67% 8.95 103 9.00 12 0.00
2018-08-28 3576 2987920 903 26808659 9.07 9.07 8.91 8.91 0.04 -0.45% 8.91 116 8.92 4 0.00
2018-08-29 3576 3469763 980 31177578 8.95 9.08 8.92 8.94 0.03 0.34% 8.94 6 8.95 5 0.00
2018-08-30 3576 15657057 4203 144525606 9.00 9.41 8.99 9.30 0.36 4.03% 9.30 42 9.31 7 0.00
2018-08-31 3576 31262563 7929 304174404 9.30 9.99 9.25 9.85 0.55 5.91% 9.84 35 9.85 54 0.00
2018-09-03 3576 28922411 7026 291760480 9.87 10.35 9.86 9.88 0.03 0.3% 9.88 57 9.90 1 0.00
2018-09-04 3576 13718109 3634 137677037 10.00 10.25 9.88 9.91 0.03 0.3% 9.91 42 9.92 21 0.00
2018-09-05 3576 7022048 2327 69683696 9.96 10.05 9.85 9.85 0.06 -0.61% 9.85 44 9.86 4 0.00
2018-09-06 3576 8223013 2364 81702119 9.95 10.00 9.85 9.86 0.01 0.1% 9.86 73 9.87 13 0.00
2018-09-07 3576 13953787 3638 139332761 10.10 10.15 9.80 9.80 0.06 -0.61% 9.80 151 9.83 1 0.00
2018-09-10 3576 10915872 3737 101244392 9.82 9.86 9.00 9.15 0.65 -6.63% 9.15 11 9.16 12 0.00
2018-09-11 3576 7863364 2451 72925910 9.16 9.45 9.08 9.36 0.21 2.3% 9.35 1 9.36 20 0.00
2018-09-12 3576 5629641 1950 51769584 9.36 9.38 9.14 9.15 0.21 -2.24% 9.15 92 9.18 1 0.00
2018-09-13 3576 7266593 2373 68075835 9.17 9.53 9.17 9.38 0.23 2.51% 9.38 257 9.39 12 0.00
2018-09-14 3576 7174413 2040 67652678 9.45 9.55 9.36 9.41 0.03 0.32% 9.41 24 9.43 36 0.00
2018-09-17 3576 7074040 2030 66366869 9.50 9.53 9.27 9.27 0.14 -1.49% 9.26 74 9.27 452 0.00
2018-09-18 3576 12185783 4350 117002194 9.39 9.77 9.36 9.62 0.35 3.78% 9.62 59 9.65 14 0.00
2018-09-19 3576 33959962 7260 352085835 9.79 10.55 9.65 10.55 0.93 9.67% 10.55 6016 0.00 0 0.00
2018-09-20 3576 36178498 9214 385047041 10.95 10.95 10.20 10.35 0.20 -1.9% 10.30 257 10.35 151 0.00
2018-09-21 3576 11055518 3292 115644229 10.60 10.65 10.30 10.50 0.15 1.45% 10.45 51 10.50 363 0.00
2018-09-25 3576 11375240 3387 120415565 10.50 10.80 10.40 10.50 0.00 0% 10.45 329 10.50 20 0.00
2018-09-26 3576 7834190 2248 82478678 10.60 10.70 10.40 10.45 0.05 -0.48% 10.40 695 10.45 7 0.00
2018-09-27 3576 6478804 1979 66934685 10.55 10.55 10.25 10.25 0.20 -1.91% 10.25 159 10.30 96 0.00
2018-09-28 3576 8435418 2102 88075084 10.35 10.55 10.30 10.50 0.25 2.44% 10.45 26 10.50 264 0.00
2018-10-01 3576 17552974 4006 179675455 10.50 10.55 10.00 10.10 0.40 -3.81% 10.10 1003 10.15 136 0.00
2018-10-02 3576 38854495 6632 384908339 10.00 10.05 9.66 9.72 0.38 -3.76% 9.71 98 9.72 6 0.00
2018-10-03 3576 11050215 3817 105787156 9.74 9.76 9.45 9.47 0.25 -2.57% 9.47 49 9.48 58 0.00
2018-10-04 3576 8277022 3189 79677117 9.50 9.73 9.50 9.55 0.08 0.84% 9.55 137 9.56 23 0.00
2018-10-05 3576 14605370 4767 134381182 9.53 9.54 8.80 9.20 0.35 -3.66% 9.20 122 9.22 36 0.00
2018-10-08 3576 6715660 2133 62021698 9.35 9.38 9.16 9.17 0.03 -0.33% 9.16 48 9.17 89 0.00
2018-10-09 3576 8379425 2870 75810825 9.21 9.29 8.90 8.96 0.21 -2.29% 8.96 36 8.97 15 0.00
2018-10-11 3576 24398832 6211 198536321 8.30 8.31 8.07 8.07 0.89 -9.93% 8.07 328 8.08 566 0.00
2018-10-12 3576 11940623 3226 95120642 7.57 8.10 7.56 8.09 0.02 0.25% 8.08 95 8.09 81 0.00
2018-10-15 3576 6275692 2089 51045961 8.11 8.29 8.05 8.08 0.01 -0.12% 8.08 89 8.09 10 0.00
2018-10-16 3576 10220233 2668 84010551 8.11 8.35 8.10 8.12 0.04 0.5% 8.12 9 8.13 88 0.00
2018-10-17 3576 9124168 4026 75021300 8.50 8.51 8.10 8.10 0.02 -0.25% 8.10 25 8.11 7 0.00
2018-10-18 3576 5362237 1700 43347072 8.12 8.21 8.00 8.02 0.08 -0.99% 8.01 78 8.02 2 0.00
2018-10-19 3576 9590856 2318 75235120 8.00 8.00 7.73 7.88 0.14 -1.75% 7.87 20 7.88 13 0.00
2018-10-22 3576 10560719 2263 84078682 7.87 8.06 7.80 7.93 0.05 0.63% 7.93 9 7.94 2 0.00
2018-10-23 3576 6815276 2100 53680934 7.90 8.02 7.80 7.80 0.13 -1.64% 7.80 144 7.81 39 0.00
2018-10-24 3576 7971617 2375 61390202 7.66 7.83 7.61 7.67 0.13 -1.67% 7.67 11 7.68 6 0.00
2018-10-25 3576 21061813 4982 149252816 7.31 7.33 6.93 6.93 0.74 -9.65% 6.93 159 6.94 18 0.00
2018-10-26 3576 14838702 4153 101249545 7.11 7.14 6.63 6.70 0.23 -3.32% 6.69 17 6.70 28 0.00
2018-10-29 3576 18894903 4073 126159436 6.64 6.84 6.49 6.73 0.03 0.45% 6.72 74 6.73 1 0.00
2018-10-30 3576 8750196 2979 59011285 6.74 6.87 6.67 6.72 0.01 -0.15% 6.72 215 6.73 84 0.00
2018-10-31 3576 10415794 3405 72035427 6.92 6.99 6.84 6.87 0.15 2.23% 6.87 50 6.88 22 0.00
2018-11-01 3576 8573340 2292 60709440 6.92 7.17 6.91 7.07 0.20 2.91% 7.07 173 7.08 83 0.00
2018-11-02 3576 18848001 4562 139610825 7.25 7.57 7.22 7.30 0.23 3.25% 7.30 81 7.31 3 0.00
2018-11-05 3576 18219339 4094 138354759 7.40 7.96 7.27 7.88 0.58 7.95% 7.88 103 7.89 21 0.00
2018-11-06 3576 24068088 6235 194127153 8.10 8.28 7.82 7.82 0.06 -0.76% 7.82 47 7.83 15 0.00
2018-11-07 3576 13613440 3961 108423937 7.99 8.04 7.83 8.04 0.22 2.81% 8.03 12 8.04 93 0.00
2018-11-08 3576 9014771 2484 72999863 8.24 8.24 8.01 8.02 0.02 -0.25% 8.02 44 8.03 7 0.00
2018-11-09 3576 10312520 4148 81613061 8.02 8.04 7.80 7.86 0.16 -2% 7.86 18 7.87 1 0.00
2018-11-12 3576 7879884 1946 62674473 7.86 8.03 7.83 7.89 0.03 0.38% 7.89 61 7.92 12 0.00
2018-11-13 3576 7152747 2187 55635517 7.64 7.90 7.61 7.90 0.01 0.13% 7.87 12 7.90 88 0.00
2018-11-14 3576 17675518 4951 143938048 7.98 8.30 7.88 8.05 0.15 1.9% 8.05 224 8.06 1 0.00
2018-11-16 3576 22462447 6339 168064609 7.85 7.90 7.31 7.42 0.45 -7.83% 7.42 26 7.43 43 0.00
2018-11-19 3576 10955022 3417 83129940 7.42 7.75 7.35 7.72 0.30 4.04% 7.71 114 7.72 66 0.00
2018-11-20 3576 7565596 2672 58319076 7.58 7.79 7.56 7.75 0.03 0.39% 7.75 25 7.76 7 0.00
2018-11-21 3576 16146199 5052 130091772 7.68 8.21 7.66 8.07 0.32 4.13% 8.06 7 8.07 25 0.00
2018-11-22 3576 6595496 2065 53220668 8.15 8.17 7.97 8.03 0.04 -0.5% 8.03 4 8.04 12 0.00
2018-11-23 3576 26208787 6362 227632525 8.50 8.83 8.46 8.66 0.63 7.85% 8.66 76 8.67 96 0.00
2018-11-26 3576 14979165 4126 127632028 8.66 8.70 8.25 8.56 0.10 -1.15% 8.55 181 8.56 69 0.00
2018-11-27 3576 7265970 2345 62725549 8.70 8.72 8.53 8.65 0.09 1.05% 8.64 53 8.65 23 0.00
2018-11-28 3576 14599004 4431 130033092 8.71 9.10 8.57 8.91 0.26 3.01% 8.91 23 8.92 28 0.00
2018-11-29 3576 10238564 2984 90735417 9.00 9.00 8.73 8.79 0.12 -1.35% 8.79 90 8.80 74 0.00
2018-11-30 3576 5593948 1823 49236781 8.79 8.87 8.75 8.79 0.00 0% 8.78 30 8.79 44 0.00
2018-12-03 3576 7110352 1819 62930044 8.88 8.93 8.80 8.82 0.03 0.34% 8.82 6 8.84 31 0.00
2018-12-04 3576 7673176 2517 68452331 8.83 8.99 8.83 8.88 0.06 0.68% 8.87 17 8.88 5 0.00
2018-12-05 3576 4249766 1380 36728269 8.53 8.72 8.53 8.65 0.23 -2.59% 8.64 48 8.65 93 0.00
2018-12-06 3576 7439872 2263 62590393 8.65 8.71 8.23 8.23 0.42 -4.86% 8.23 84 8.25 2 0.00
2018-12-07 3576 3874456 1121 32664513 8.37 8.51 8.34 8.47 0.24 2.92% 8.45 18 8.47 25 0.00
2018-12-10 3576 5266634 1519 44450740 8.41 8.58 8.33 8.33 0.14 -1.65% 8.33 9 8.34 5 0.00
2018-12-11 3576 2672590 819 22406336 8.40 8.45 8.33 8.34 0.01 0.12% 8.34 59 8.35 31 0.00
2018-12-12 3576 4173631 1177 35374456 8.43 8.54 8.42 8.48 0.14 1.68% 8.47 8 8.48 28 0.00
2018-12-13 3576 4591633 1013 39058234 8.51 8.59 8.43 8.58 0.10 1.18% 8.57 11 8.58 138 0.00
2018-12-14 3576 5952869 1636 49753377 8.53 8.54 8.27 8.30 0.28 -3.26% 8.30 60 8.31 2 0.00
2018-12-17 3576 4587185 1351 37412860 8.28 8.28 8.05 8.10 0.20 -2.41% 8.10 89 8.11 8 0.00
2018-12-18 3576 6857322 1899 53928309 8.00 8.01 7.76 7.78 0.32 -3.95% 7.78 198 7.80 257 0.00
2018-12-19 3576 4253909 1779 33017591 7.80 7.86 7.70 7.72 0.06 -0.77% 7.71 280 7.72 27 0.00
2018-12-20 3576 8710812 2452 64548988 7.70 7.70 7.23 7.28 0.44 -5.7% 7.28 7 7.29 8 0.00
2018-12-21 3576 6220020 1762 46402303 7.18 7.66 7.18 7.66 0.38 5.22% 7.66 1226 7.67 48 0.00
2018-12-22 3576 1707312 523 12877274 7.50 7.60 7.50 7.55 0.11 -1.44% 7.55 30 7.56 13 0.00
2018-12-24 3576 3565675 1023 26636833 7.42 7.57 7.42 7.45 0.10 -1.32% 7.44 27 7.45 58 0.00
2018-12-25 3576 3932449 1077 28550137 7.33 7.38 7.19 7.25 0.20 -2.68% 7.25 81 7.26 10 0.00
2018-12-26 3576 2591875 812 18787333 7.35 7.36 7.20 7.21 0.04 -0.55% 7.21 1 7.22 7 0.00
2018-12-27 3576 7695314 2409 59224179 7.51 7.80 7.51 7.71 0.50 6.93% 7.70 213 7.71 35 0.00
2018-12-28 3576 7720500 2336 59574472 7.66 7.84 7.56 7.83 0.12 1.56% 7.82 31 7.83 60 0.00