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　7.28
0
0%		7.32
0.04
0.55%		 　7.26
-0.06
-0.82%		7.28
0.02
0.28%		7.20
-0.08
-1.1%		7.22
0.02
0.28%		7.23
0.01
0.14%		 　7.22
-0.01
-0.14%		7.22
0
0%		7.25
0.03
0.42%		7.27
0.02
0.28%		7.25
-0.02
-0.28%		 　7.18
-0.07
-0.97%		 　　　　　　　　6.67
-0.51
-7.1%		6.77
0.1
1.5%		7.16
2 月 　6.46
-0.31
-4.58%		6.49
0.03
0.46%		6.52
0.03
0.46%		6.68
0.16
2.45%		6.58
-0.1
-1.5%		 　6.48
-0.1
-1.52%		6.47
-0.01
-0.15%		6.53
0.06
0.93%		6.60
0.07
1.07%		6.58
-0.02
-0.3%		 　6.60
0.02
0.3%		6.99
0.39
5.91%		7.21
0.22
3.15%		7.14
-0.07
-0.97%		7.09
-0.05
-0.7%		 　6.94
-0.15
-2.12%		6.91
-0.03
-0.43%		6.85
-0.06
-0.87%		6.93
0.08
1.17%		 6.73
3 月　6.77
-0.16
-2.31%		6.78
0.01
0.15%		6.86
0.08
1.18%		6.90
0.04
0.58%		6.81
-0.09
-1.3%		 　6.58
-0.23
-3.38%		6.63
0.05
0.76%		6.55
-0.08
-1.21%		6.19
-0.36
-5.5%		5.68
-0.51
-8.24%		 　5.20
-0.48
-8.45%		4.95
-0.25
-4.81%		4.96
0.01
0.2%		4.73
-0.23
-4.64%		5.02
0.29
6.13%		 　4.89
-0.13
-2.59%		4.97
0.08
1.64%		5.15
0.18
3.62%		5.25
0.1
1.94%		5.18
-0.07
-1.33%		 　5.09
-0.09
-1.74%		5.08
-0.01
-0.2%		5.69
4 月5.06
-0.02
-0.39%		 　　　5.04
-0.02
-0.4%		5.13
0.09
1.79%		5.24
0.11
2.14%		5.45
0.21
4.01%		5.50
0.05
0.92%		 　5.36
-0.14
-2.55%		5.42
0.06
1.12%		5.47
0.05
0.92%		5.41
-0.06
-1.1%		5.41
0
0%		 　5.45
0.04
0.74%		5.40
-0.05
-0.92%		5.40
0
0%		5.39
-0.01
-0.19%		5.43
0.04
0.74%		 　5.69
0.26
4.79%		6.25
0.56
9.84%		6.79
0.54
8.64%		6.77
-0.02
-0.29%		 5.57
5 月　　　6.57
-0.2
-2.95%		6.43
-0.14
-2.13%		6.36
-0.07
-1.09%		 6.37
0.01
0.16%		 　6.45
0.08
1.26%		6.31
-0.14
-2.17%		6.59
0.28
4.44%		6.39
-0.2
-3.03%		6.32
-0.07
-1.1%		 　6.36
0.04
0.63%		6.45
0.09
1.42%		6.40
-0.05
-0.78%		6.83
0.43
6.72%		6.68
-0.15
-2.2%		 　6.53
-0.15
-2.25%		6.61
0.08
1.23%		6.59
-0.02
-0.3%		6.53
-0.06
-0.91%		6.50
-0.03
-0.46%		 6.49
6 月6.59
0.09
1.38%		6.58
-0.01
-0.15%		6.61
0.03
0.46%		6.65
0.04
0.61%		6.85
0.2
3.01%		 　6.85
0
0%		6.89
0.04
0.58%		6.84
-0.05
-0.73%		6.54
-0.3
-4.39%		6.42
-0.12
-1.83%		 　6.42
0
0%		6.59
0.17
2.65%		6.55
-0.04
-0.61%		6.49
-0.06
-0.92%		6.59
0.1
1.54%		 　6.59
0
0%		6.59
0
0%		6.54
-0.05
-0.76%		 　　　6.47
-0.07
-1.07%		6.50
0.03
0.46%		 6.6
7 月6.45
-0.05
-0.77%		6.45
0
0%		6.51
0.06
0.93%		 　6.56
0.05
0.77%		6.53
-0.03
-0.46%		6.65
0.12
1.84%		6.57
-0.08
-1.2%		 　　6.40
-0.17
-2.59%		6.34
-0.06
-0.94%		6.35
0.01
0.16%		6.42
0.07
1.1%		6.31
-0.11
-1.71%		 　6.28
-0.03
-0.48%		6.34
0.06
0.96%		6.39
0.05
0.79%		6.37
-0.02
-0.31%		 　　6.10
-0.27
-4.24%		6.06
-0.04
-0.66%		6.24
0.18
2.97%		6.24
0
0%		6.31
0.07
1.12%		6.37
8 月 　6.29
-0.02
-0.32%		6.25
-0.04
-0.64%		6.25
0
0%		6.38
0.13
2.08%		6.46
0.08
1.25%		 　　7.81
1.35
20.9%		7.69
-0.12
-1.54%		7.89
0.2
2.6%		8.59
0.7
8.87%		 　8.62
0.03
0.35%		8.43
-0.19
-2.2%		8.24
-0.19
-2.25%		7.67
-0.57
-6.92%		7.84
0.17
2.22%		 　7.95
0.11
1.4%		8.74
0.79
9.94%		9.61
0.87
9.95%		9.36
-0.25
-2.6%		9.21
-0.15
-1.6%		 10.10
0.89
9.66%		8.09
9 月10.60
0.5
4.95%		11.00
0.4
3.77%		11.05
0.05
0.45%		11.50
0.45
4.07%		 　11.95
0.45
3.91%		 　10.95
-1
-8.37%		10.20
-0.75
-6.85%		 　10.10
-0.1
-0.98%		 9.81
-0.29
-2.87%		9.91
0.1
1.02%		9.88
-0.03
-0.3%		 　　9.97
0.09
0.91%		 9.01
-0.96
-9.63%		9.75
0.74
8.21%		 　　9.61
-0.14
-1.44%		9.70
0.09
0.94%		 10.27
10 月　　　　　10.15
0.45
4.64%		 10.05
-0.1
-0.99%		 　　10.00
-0.05
-0.5%		10.25
0.25
2.5%		10.20
-0.05
-0.49%		10.40
0.2
1.96%		10.40
0
0%		 　　10.60
0.2
1.92%		10.55
-0.05
-0.47%		10.45
-0.1
-0.95%		11.00
0.55
5.26%		 　12.10
1.1
10%		12.00
-0.1
-0.83%		11.45
-0.55
-4.58%		11.60
0.15
1.31%		11.50
-0.1
-0.86%		 10.81
11 月　11.60
0.1
0.87%		11.75
0.15
1.29%		12.50
0.75
6.38%		12.25
-0.25
-2%		12.90
0.65
5.31%		 　14.10
1.2
9.3%		13.60
-0.5
-3.55%		13.55
-0.05
-0.37%		12.35
-1.2
-8.86%		12.50
0.15
1.21%		 　12.50
0
0%		 13.00
0.5
4%		12.75
-0.25
-1.92%		 　　13.00
0.25
1.96%		13.05
0.05
0.38%		13.60
0.55
4.21%		13.55
-0.05
-0.37%		13.60
0.05
0.37%		 　13.25
-0.35
-2.57%		 12.97
12 月13.05
-0.2
-1.51%		12.90
-0.15
-1.15%		 12.85
-0.05
-0.39%		 　12.85
0
0%		 　　13.70
0.85
6.61%		 　　　15.85
2.15
15.69%		 17.25
1.4
8.83%		 　18.95
1.7
9.86%		18.55
-0.4
-2.11%		 　23.10
4.55
24.53%		 　25.40
2.3
9.96%		27.90
2.5
9.84%		27.50
-0.4
-1.43%		　18.09

說明:最高漲幅:24.53%最低跌幅:-9.63% 最高價:27.90最低價:4.73平均價:8.58,灰色底表示週末,漲134天(58.71)元,跌136天(-24.39)元,平盤19天
25%=2,21%=2,16%=2,10%=13,9%=6,8%=1,7%=3,6%=3,5%=7,4%=10,3%=6,2%=15,1%=43,0%=40,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=5,-6%=5,-7%=16,-8%=28,-9%=28,-10%=42,

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
2020-01-02 2609 1124232 507 8183676 7.26 7.29 7.25 7.28 0.07 0% 7.27 116 7.28 4 0.00
2020-01-03 2609 1665314 721 12156458 7.36 7.36 7.26 7.32 0.04 0.55% 7.31 2 7.32 50 0.00
2020-01-06 2609 1375475 459 10064850 7.34 7.36 7.26 7.26 0.06 -0.82% 7.26 16 7.29 6 0.00
2020-01-07 2609 959325 404 6988439 7.28 7.30 7.26 7.28 0.02 0.28% 7.27 16 7.29 3 0.00
2020-01-08 2609 768919 362 5558814 7.28 7.28 7.20 7.20 0.08 -1.1% 7.20 60 7.21 10 0.00
2020-01-09 2609 475054 226 3433876 7.21 7.29 7.21 7.22 0.02 0.28% 7.22 138 7.23 8 0.00
2020-01-10 2609 1101494 306 7955642 7.22 7.25 7.19 7.23 0.01 0.14% 7.22 1 7.23 42 0.00
2020-01-13 2609 533639 241 3864275 7.23 7.28 7.22 7.22 0.01 -0.14% 7.22 20 7.23 1 0.00
2020-01-14 2609 857724 310 6209544 7.23 7.28 7.20 7.22 0.00 0% 7.22 23 7.24 5 0.00
2020-01-15 2609 869982 251 6288500 7.22 7.25 7.20 7.25 0.03 0.42% 7.23 36 7.25 4 0.00
2020-01-16 2609 1189559 343 8663135 7.28 7.30 7.27 7.27 0.02 0.28% 7.27 21 7.28 30 0.00
2020-01-17 2609 562868 236 4089035 7.27 7.29 7.24 7.25 0.02 -0.28% 7.25 60 7.26 1 0.00
2020-01-20 2609 2774357 514 19980819 7.23 7.24 7.12 7.18 0.07 -0.97% 7.18 28 7.20 2 0.00
2020-01-30 2609 5027820 961 34250998 6.81 6.94 6.62 6.67 0.51 -7.1% 6.67 5 6.68 1 0.00
2020-01-31 2609 2508631 512 16916828 6.50 6.88 6.50 6.77 0.10 1.5% 6.77 12 6.79 3 0.00
2020-02-03 2609 2034635 546 13101154 6.51 6.51 6.30 6.46 0.31 -4.58% 6.45 33 6.46 29 0.00
2020-02-04 2609 2139876 542 13822685 6.48 6.51 6.40 6.49 0.03 0.46% 6.48 96 6.49 55 0.00
2020-02-05 2609 1257259 340 8191249 6.50 6.55 6.48 6.52 0.03 0.46% 6.52 44 6.53 23 0.00
2020-02-06 2609 1735258 495 11542853 6.55 6.69 6.55 6.68 0.16 2.45% 6.68 13 6.69 2 0.00
2020-02-07 2609 1728055 443 11450656 6.70 6.70 6.57 6.58 0.10 -1.5% 6.58 39 6.61 8 0.00
2020-02-10 2609 1188604 346 7698323 6.57 6.57 6.40 6.48 0.10 -1.52% 6.48 45 6.49 14 0.00
2020-02-11 2609 1079523 351 7014499 6.48 6.54 6.47 6.47 0.01 -0.15% 6.47 26 6.50 8 0.00
2020-02-12 2609 806624 279 5269027 6.48 6.57 6.48 6.53 0.06 0.93% 6.52 42 6.53 2 0.00
2020-02-13 2609 1376000 478 9095220 6.53 6.66 6.53 6.60 0.07 1.07% 6.59 76 6.60 26 0.00
2020-02-14 2609 811295 369 5342153 6.60 6.60 6.56 6.58 0.02 -0.3% 6.57 30 6.58 1 0.00
2020-02-17 2609 1362264 398 8941469 6.57 6.62 6.53 6.60 0.02 0.3% 6.58 6 6.60 4 0.00
2020-02-18 2609 3881303 1310 26709356 6.60 7.01 6.60 6.99 0.39 5.91% 6.99 36 7.00 86 0.00
2020-02-19 2609 3859000 1116 27607620 7.07 7.22 7.02 7.21 0.22 3.15% 7.20 23 7.21 12 0.00
2020-02-20 2609 1931316 667 13867899 7.25 7.30 7.10 7.14 0.07 -0.97% 7.13 33 7.14 1 0.00
2020-02-21 2609 1214000 379 8629490 7.11 7.14 7.08 7.09 0.05 -0.7% 7.09 20 7.10 66 0.00
2020-02-24 2609 2049000 576 14332830 7.06 7.06 6.94 6.94 0.15 -2.12% 6.94 26 6.97 4 0.00
2020-02-25 2609 808849 409 5571669 6.90 6.94 6.83 6.91 0.03 -0.43% 6.91 2 6.93 2 0.00
2020-02-26 2609 1361000 508 9331660 6.90 6.91 6.82 6.85 0.06 -0.87% 6.84 16 6.85 9 0.00
2020-02-27 2609 2993158 890 20571564 6.87 6.94 6.76 6.93 0.08 1.17% 6.78 21 6.93 32 0.00
2020-03-02 2609 2062304 774 13949724 6.78 6.84 6.71 6.77 0.16 -2.31% 6.77 2 6.78 1 0.00
2020-03-03 2609 745000 236 5065100 6.80 6.89 6.78 6.78 0.01 0.15% 6.78 61 6.79 16 0.00
2020-03-04 2609 1663613 515 11184158 6.72 6.86 6.66 6.86 0.08 1.18% 6.79 2 6.86 16 0.00
2020-03-05 2609 1129219 315 7784510 6.88 6.94 6.85 6.90 0.04 0.58% 6.90 35 6.91 130 0.00
2020-03-06 2609 1064000 313 7254140 6.82 6.90 6.78 6.81 0.09 -1.3% 6.80 21 6.81 7 0.00
2020-03-09 2609 2252217 738 14958735 6.74 6.75 6.58 6.58 0.23 -3.38% 6.58 7 6.61 22 0.00
2020-03-10 2609 2680712 695 17498337 6.48 6.64 6.45 6.63 0.05 0.76% 6.63 18 6.64 25 0.00
2020-03-11 2609 1317269 407 8731595 6.68 6.69 6.55 6.55 0.08 -1.21% 6.55 17 6.59 15 0.00
2020-03-12 2609 4632502 1033 29084651 6.50 6.51 6.14 6.19 0.36 -5.5% 6.19 14 6.20 7 0.00
2020-03-13 2609 5969000 1365 33502970 5.75 5.75 5.58 5.68 0.51 -8.24% 5.68 22 5.69 5 0.00
2020-03-16 2609 4091953 1033 22102979 5.51 5.66 5.20 5.20 0.48 -8.45% 5.20 216 5.25 15 0.00
2020-03-17 2609 4069582 1003 20374075 5.02 5.09 4.95 4.95 0.25 -4.81% 4.95 224 4.96 6 0.00
2020-03-18 2609 4002828 1145 20114073 4.89 5.20 4.89 4.96 0.01 0.2% 4.96 56 4.97 2 0.00
2020-03-19 2609 6327056 1268 30693282 4.91 4.95 4.72 4.73 0.23 -4.64% 4.73 26 4.76 1 0.00
2020-03-20 2609 2881612 809 14485490 4.88 5.10 4.88 5.02 0.29 6.13% 5.00 220 5.02 62 0.00
2020-03-23 2609 1913279 495 9329072 4.96 4.96 4.80 4.89 0.13 -2.59% 4.89 3 4.91 10 0.00
2020-03-24 2609 2400860 588 12017129 4.93 5.11 4.93 4.97 0.08 1.64% 4.97 9 4.98 12 0.00
2020-03-25 2609 2822987 804 14566465 5.10 5.22 5.07 5.15 0.18 3.62% 5.13 4 5.15 19 0.00
2020-03-26 2609 2177656 640 11354776 5.30 5.30 5.12 5.25 0.10 1.94% 5.25 5 5.26 24 0.00
2020-03-27 2609 2083213 579 10961880 5.31 5.40 5.17 5.18 0.07 -1.33% 5.18 5 5.19 6 0.00
2020-03-30 2609 1524623 398 7658605 5.05 5.10 4.96 5.09 0.09 -1.74% 5.09 8 5.10 302 0.00
2020-03-31 2609 1894391 439 9701707 5.10 5.18 5.06 5.08 0.01 -0.2% 5.08 6 5.09 15 0.00
2020-04-01 2609 1263719 400 6397630 5.06 5.11 5.00 5.06 0.02 -0.39% 5.06 9 5.07 27 0.00
2020-04-06 2609 1007951 357 5068886 5.06 5.06 5.00 5.04 0.02 -0.4% 5.04 6 5.05 27 0.00
2020-04-07 2609 1504825 495 7696219 5.08 5.17 5.08 5.13 0.09 1.79% 5.13 11 5.14 31 0.00
2020-04-08 2609 2932365 798 15252643 5.15 5.25 5.13 5.24 0.11 2.14% 5.22 111 5.24 3 0.00
2020-04-09 2609 4523995 1203 24426460 5.28 5.51 5.28 5.45 0.21 4.01% 5.44 46 5.45 29 0.00
2020-04-10 2609 2490741 685 13605417 5.57 5.57 5.39 5.50 0.05 0.92% 5.49 2 5.50 12 0.00
2020-04-13 2609 3005797 721 16145595 5.50 5.51 5.33 5.36 0.14 -2.55% 5.36 45 5.37 7 0.00
2020-04-14 2609 2397004 516 12948971 5.35 5.45 5.35 5.42 0.06 1.12% 5.41 10 5.42 91 0.00
2020-04-15 2609 8742574 1625 48105867 5.45 5.59 5.42 5.47 0.05 0.92% 5.47 81 5.48 272 0.00
2020-04-16 2609 2445717 682 13219521 5.42 5.45 5.37 5.41 0.06 -1.1% 5.41 102 5.42 41 0.00
2020-04-17 2609 3201904 850 17508015 5.49 5.55 5.40 5.41 0.00 0% 5.41 26 5.43 18 0.00
2020-04-20 2609 1770340 333 9619738 5.49 5.49 5.39 5.45 0.04 0.74% 5.45 380 5.46 17 0.00
2020-04-21 2609 4573069 881 24824184 5.46 5.51 5.37 5.40 0.05 -0.92% 5.40 158 5.41 10 0.00
2020-04-22 2609 1411620 386 7572496 5.35 5.42 5.30 5.40 0.00 0% 5.40 26 5.41 6 0.00
2020-04-23 2609 1930567 821 10417024 5.40 5.47 5.35 5.39 0.01 -0.19% 5.39 4 5.40 1 0.00
2020-04-24 2609 1062080 286 5741268 5.45 5.45 5.37 5.43 0.04 0.74% 5.42 6 5.43 92 0.00
2020-04-27 2609 5682988 1328 31770635 5.46 5.69 5.45 5.69 0.26 4.79% 5.68 14 5.69 1 0.00
2020-04-28 2609 10874675 2388 66103870 5.70 6.25 5.70 6.25 0.56 9.84% 6.25 2165 0.00 0 0.00
2020-04-29 2609 17084603 3463 112996030 6.32 6.83 6.32 6.79 0.54 8.64% 6.78 94 6.79 106 0.00
2020-04-30 2609 10184365 2441 68704195 6.80 6.87 6.50 6.77 0.02 -0.29% 6.76 33 6.77 17 0.00
2020-05-04 2609 5292738 1019 34922113 6.56 6.66 6.48 6.57 0.20 -2.95% 6.57 1 6.58 2 0.00
2020-05-05 2609 4522443 1148 29322091 6.57 6.64 6.40 6.43 0.14 -2.13% 6.43 5 6.45 10 0.00
2020-05-06 2609 2663000 689 16962890 6.47 6.47 6.31 6.36 0.07 -1.09% 6.36 295 6.37 20 0.00
2020-05-08 2609 1918154 557 12222697 6.40 6.47 6.33 6.37 0.01 0.16% 6.37 5 6.38 24 0.00
2020-05-11 2609 2249139 634 14503461 6.37 6.48 6.37 6.45 0.08 1.26% 6.44 98 6.45 2 0.00
2020-05-12 2609 2854000 700 18047420 6.34 6.45 6.28 6.31 0.14 -2.17% 6.31 29 6.34 11 0.00
2020-05-13 2609 1536000 461 9867500 6.27 6.59 6.26 6.59 0.28 4.44% 6.59 151 6.60 39 0.00
2020-05-14 2609 1826000 567 11781030 6.50 6.51 6.39 6.39 0.20 -3.03% 6.39 10 6.42 22 0.00
2020-05-15 2609 1730000 396 10962190 6.32 6.44 6.30 6.32 0.07 -1.1% 6.32 1 6.34 4 0.00
2020-05-18 2609 1011801 318 6437172 6.32 6.40 6.32 6.36 0.04 0.63% 6.36 23 6.37 7 0.00
2020-05-19 2609 2171000 569 14012890 6.44 6.51 6.40 6.45 0.09 1.42% 6.45 36 6.46 45 0.00
2020-05-20 2609 1426000 362 9174510 6.49 6.49 6.39 6.40 0.05 -0.78% 6.39 29 6.40 38 0.00
2020-05-21 2609 8378000 2044 56570160 6.55 6.89 6.54 6.83 0.43 6.72% 6.83 81 6.84 77 0.00
2020-05-22 2609 4768000 938 32083990 6.69 6.82 6.66 6.68 0.15 -2.2% 6.68 116 6.69 25 0.00
2020-05-25 2609 1809000 508 11830010 6.51 6.68 6.46 6.53 0.15 -2.25% 6.53 27 6.57 4 0.00
2020-05-26 2609 1405181 410 9255136 6.61 6.62 6.55 6.61 0.08 1.23% 6.60 1 6.61 6 0.00
2020-05-27 2609 2011000 420 13254500 6.61 6.66 6.53 6.59 0.02 -0.3% 6.58 101 6.59 9 0.00
2020-05-28 2609 2265000 534 14936330 6.60 6.67 6.52 6.53 0.06 -0.91% 6.53 133 6.54 22 0.00
2020-05-29 2609 2359000 534 15533420 6.53 6.71 6.47 6.50 0.03 -0.46% 6.50 314 6.60 3 0.00
2020-06-01 2609 1519000 376 10010400 6.53 6.61 6.53 6.59 0.09 1.38% 6.58 5 6.59 15 0.00
2020-06-02 2609 1567332 357 10268587 6.58 6.60 6.51 6.58 0.01 -0.15% 6.55 19 6.58 61 0.00
2020-06-03 2609 1788000 453 11825230 6.57 6.65 6.57 6.61 0.03 0.46% 6.61 21 6.63 56 0.00
2020-06-04 2609 2824000 700 18770200 6.63 6.72 6.60 6.65 0.04 0.61% 6.65 52 6.66 46 0.00
2020-06-05 2609 6290000 1377 42673490 6.64 6.88 6.64 6.85 0.20 3.01% 6.84 8 6.85 50 0.00
2020-06-08 2609 3526000 974 24154170 6.95 6.97 6.80 6.85 0.00 0% 6.85 2 6.86 66 0.00
2020-06-09 2609 3009000 760 20610470 6.85 6.93 6.79 6.89 0.04 0.58% 6.86 34 6.89 17 0.00
2020-06-10 2609 2717000 590 18573890 6.87 6.89 6.80 6.84 0.05 -0.73% 6.83 1 6.84 124 0.00
2020-06-11 2609 3523000 972 23548690 6.84 6.84 6.54 6.54 0.30 -4.39% 6.53 13 6.58 21 0.00
2020-06-12 2609 2557000 638 16320870 6.36 6.45 6.31 6.42 0.12 -1.83% 6.42 3 6.44 31 0.00
2020-06-15 2609 2034000 510 12955220 6.45 6.45 6.32 6.42 0.00 0% 6.36 110 6.42 5 0.00
2020-06-16 2609 2390000 563 15692290 6.55 6.64 6.49 6.59 0.17 2.65% 6.59 8 6.60 54 0.00
2020-06-17 2609 906601 327 5963283 6.62 6.64 6.55 6.55 0.04 -0.61% 6.55 51 6.57 17 0.00
2020-06-18 2609 1608677 475 10432421 6.59 6.59 6.44 6.49 0.06 -0.92% 6.49 19 6.50 94 0.00
2020-06-19 2609 1807807 436 11792181 6.47 6.59 6.45 6.59 0.10 1.54% 6.59 205 6.60 32 0.00
2020-06-22 2609 2254180 586 14937953 6.59 6.70 6.55 6.59 0.00 0% 6.59 23 6.60 3 0.00
2020-06-23 2609 1357583 403 8937684 6.61 6.65 6.54 6.59 0.00 0% 6.58 1 6.59 34 0.00
2020-06-24 2609 1061345 273 6951845 6.59 6.60 6.53 6.54 0.05 -0.76% 6.54 4 6.55 101 0.00
2020-06-29 2609 1359902 385 8774153 6.52 6.52 6.42 6.47 0.07 -1.07% 6.43 23 6.47 16 0.00
2020-06-30 2609 1034743 263 6732268 6.48 6.57 6.44 6.50 0.03 0.46% 6.49 239 6.50 7 0.00
2020-07-01 2609 1221393 400 7924432 6.51 6.55 6.45 6.45 0.05 -0.77% 6.45 93 6.48 7 0.00
2020-07-02 2609 2464650 493 15857528 6.45 6.48 6.41 6.45 0.00 0% 6.45 70 6.48 5 0.00
2020-07-03 2609 2557525 666 16680595 6.50 6.59 6.45 6.51 0.06 0.93% 6.50 43 6.51 13 0.00
2020-07-06 2609 2522507 710 16520588 6.56 6.59 6.51 6.56 0.05 0.77% 6.55 12 6.56 14 0.00
2020-07-07 2609 1952256 492 12772507 6.59 6.62 6.50 6.53 0.03 -0.46% 6.53 5 6.54 35 0.00
2020-07-08 2609 2931660 766 19384817 6.59 6.70 6.54 6.65 0.12 1.84% 6.64 12 6.65 58 0.00
2020-07-09 2609 2792286 584 18518637 6.66 6.72 6.57 6.57 0.08 -1.2% 6.57 119 6.59 5 0.00
2020-07-13 2609 1515823 496 9726776 6.50 6.50 6.40 6.40 0.00 -2.59% 6.40 69 6.42 10 0.00
2020-07-14 2609 1438764 465 9151728 6.37 6.39 6.34 6.34 0.06 -0.94% 6.34 49 6.35 6 0.00
2020-07-15 2609 2413909 440 15362849 6.34 6.40 6.34 6.35 0.01 0.16% 6.35 12 6.36 2 0.00
2020-07-16 2609 1340068 382 8569598 6.36 6.46 6.35 6.42 0.07 1.1% 6.42 3 6.43 1 0.00
2020-07-17 2609 2110749 544 13386817 6.49 6.49 6.28 6.31 0.11 -1.71% 6.30 72 6.34 6 0.00
2020-07-20 2609 755114 262 4743845 6.31 6.31 6.26 6.28 0.03 -0.48% 6.28 42 6.29 5 0.00
2020-07-21 2609 1467538 507 9329971 6.31 6.41 6.29 6.34 0.06 0.96% 6.33 15 6.39 3 0.00
2020-07-22 2609 818569 294 5223019 6.34 6.44 6.34 6.39 0.05 0.79% 6.37 1 6.39 34 0.00
2020-07-23 2609 646625 225 4118950 6.39 6.42 6.34 6.37 0.02 -0.31% 6.37 4 6.38 25 0.00
2020-07-27 2609 2620089 685 16144011 6.26 6.32 6.08 6.10 0.15 -4.24% 6.10 125 6.15 34 0.00
2020-07-28 2609 2116898 451 12874275 6.10 6.13 6.06 6.06 0.04 -0.66% 6.06 53 6.07 12 0.00
2020-07-29 2609 1728850 451 10774411 6.07 6.31 6.07 6.24 0.18 2.97% 6.24 29 6.25 6 0.00
2020-07-30 2609 1704642 347 10619436 6.25 6.26 6.20 6.24 0.00 0% 6.24 3 6.26 6 0.00
2020-07-31 2609 1513068 399 9549742 6.25 6.36 6.24 6.31 0.07 1.12% 6.30 3 6.31 7 0.00
2020-08-03 2609 1999641 548 12706376 6.30 6.43 6.26 6.29 0.02 -0.32% 6.29 16 6.33 23 0.00
2020-08-04 2609 1274372 358 8008930 6.32 6.33 6.25 6.25 0.04 -0.64% 6.25 28 6.26 2 0.00
2020-08-05 2609 1055440 311 6607319 6.26 6.28 6.24 6.25 0.00 0% 6.25 121 6.26 3 0.00
2020-08-06 2609 4874552 1049 31242720 6.26 6.57 6.26 6.38 0.13 2.08% 6.35 36 6.38 56 0.00
2020-08-07 2609 2546687 752 16403250 6.40 6.52 6.39 6.46 0.08 1.25% 6.46 1 6.47 5 0.00
2020-08-11 2609 30066275 4892 230914427 7.60 7.81 7.40 7.81 0.71 20.9% 7.81 12796 0.00 0 0.00
2020-08-12 2609 22736529 5014 169769118 7.75 7.75 7.26 7.69 0.12 -1.54% 7.69 34 7.70 85 0.00
2020-08-13 2609 15396736 4113 121926420 7.65 8.25 7.54 7.89 0.20 2.6% 7.89 11 7.90 1 0.00
2020-08-14 2609 30176892 7075 253598312 8.00 8.67 7.90 8.59 0.70 8.87% 8.58 38 8.59 81 0.00
2020-08-17 2609 22705724 5592 194228259 8.47 8.80 8.18 8.62 0.03 0.35% 8.62 1 8.63 12 0.00
2020-08-18 2609 13577789 3210 114562691 8.61 8.62 8.27 8.43 0.19 -2.2% 8.42 40 8.43 61 0.00
2020-08-19 2609 11621420 3020 97699926 8.50 8.64 8.20 8.24 0.19 -2.25% 8.24 1 8.25 11 0.00
2020-08-20 2609 18156254 4285 143152237 8.25 8.34 7.50 7.67 0.57 -6.92% 7.67 143 7.68 11 0.00
2020-08-21 2609 12088557 3358 95763785 7.86 8.05 7.81 7.84 0.17 2.22% 7.84 4 7.85 73 0.00
2020-08-24 2609 7957247 1935 62453943 7.90 8.07 7.70 7.95 0.11 1.4% 7.95 87 7.98 2 0.00
2020-08-25 2609 25042039 5522 213602341 8.12 8.74 8.01 8.74 0.79 9.94% 8.74 10814 0.00 0 0.00
2020-08-26 2609 57926355 13264 545575854 8.93 9.61 8.90 9.61 0.87 9.95% 9.61 4040 0.00 0 0.00
2020-08-27 2609 35696669 9456 336431000 9.69 9.69 9.11 9.36 0.25 -2.6% 9.35 101 9.36 142 0.00
2020-08-28 2609 14392406 3939 133602053 9.36 9.45 9.10 9.21 0.15 -1.6% 9.21 207 9.22 3 0.00
2020-08-31 2609 27551817 5062 274102543 9.60 10.10 9.60 10.10 0.89 9.66% 10.10 5453 0.00 0 0.00
2020-09-01 2609 55635589 12235 587406785 10.20 10.95 10.20 10.60 0.50 4.95% 10.60 334 10.65 173 0.00
2020-09-02 2609 34960862 8007 372314221 10.55 11.05 10.20 11.00 0.40 3.77% 11.00 124 11.05 562 0.00
2020-09-03 2609 30875172 7285 340872142 10.90 11.30 10.75 11.05 0.05 0.45% 11.05 74 11.10 869 0.00
2020-09-04 2609 31938203 6795 353772998 10.60 11.50 10.60 11.50 0.45 4.07% 11.45 725 11.50 789 0.00
2020-09-07 2609 44018134 10972 523148934 11.60 12.30 11.55 11.95 0.45 3.91% 11.90 371 11.95 42 0.00
2020-09-10 2609 21500239 4967 238116329 11.45 11.45 10.85 10.95 0.35 -8.37% 10.95 328 11.00 96 0.00
2020-09-11 2609 41200456 8551 437214262 11.10 11.15 10.15 10.20 0.75 -6.85% 10.15 681 10.20 90 0.00
2020-09-14 2609 25275774 5032 257206450 10.35 10.55 9.91 10.10 0.10 -0.98% 10.05 241 10.10 236 0.00
2020-09-16 2609 20014577 5514 197782816 10.20 10.20 9.78 9.81 0.39 -2.87% 9.80 200 9.81 96 0.00
2020-09-17 2609 10147871 2688 100954843 9.80 10.20 9.80 9.91 0.10 1.02% 9.91 4 9.92 4 0.00
2020-09-18 2609 7133350 1860 70684606 9.93 9.99 9.86 9.88 0.03 -0.3% 9.88 48 9.89 101 0.00
2020-09-22 2609 14181673 3535 141351220 10.00 10.05 9.80 9.97 0.09 0.91% 9.97 142 9.99 1 0.00
2020-09-24 2609 13311072 3392 122171988 9.35 9.40 9.01 9.01 0.43 -9.63% 9.01 185 9.02 1 0.00
2020-09-25 2609 21580895 5570 204415432 9.10 9.75 9.10 9.75 0.74 8.21% 9.71 3 9.75 71 0.00
2020-09-29 2609 9270087 2294 89455510 9.45 9.82 9.45 9.61 0.16 -1.44% 9.60 145 9.61 35 0.00
2020-09-30 2609 6930755 1596 67003208 9.55 9.82 9.49 9.70 0.09 0.94% 9.70 108 9.71 13 0.00
2020-10-06 2609 13208153 2705 132809337 10.15 10.15 9.97 10.15 0.00 4.64% 10.10 236 10.15 453 0.00
2020-10-08 2609 9211502 2108 92386000 10.25 10.30 9.98 10.05 0.15 -0.99% 10.05 43 10.10 524 0.00
2020-10-12 2609 7515000 2107 74922050 10.15 10.15 9.85 10.00 0.05 -0.5% 10.00 166 10.05 640 0.00
2020-10-13 2609 19625308 4018 200465221 9.95 10.40 9.90 10.25 0.25 2.5% 10.25 621 10.30 579 0.00
2020-10-14 2609 7614666 2002 77332245 10.10 10.25 10.05 10.20 0.05 -0.49% 10.15 193 10.20 201 0.00
2020-10-15 2609 17931236 3867 186949972 10.25 10.60 10.15 10.40 0.20 1.96% 10.40 403 10.45 629 0.00
2020-10-16 2609 20079621 3646 210638458 10.60 10.65 10.30 10.40 0.00 0% 10.35 272 10.40 336 0.00
2020-10-20 2609 12168817 2760 127102340 10.40 10.70 10.20 10.60 0.15 1.92% 10.60 284 10.65 134 0.00
2020-10-21 2609 8004859 1819 84341860 10.65 10.70 10.45 10.55 0.05 -0.47% 10.50 470 10.55 78 0.00
2020-10-22 2609 7457945 1716 77884610 10.55 10.60 10.30 10.45 0.10 -0.95% 10.40 295 10.45 140 0.00
2020-10-23 2609 33704435 6753 365185551 10.50 11.10 10.40 11.00 0.55 5.26% 10.95 102 11.00 806 0.00
2020-10-26 2609 111521718 15536 1334968386 11.15 12.10 11.10 12.10 1.10 10% 12.10 83103 0.00 0 0.00
2020-10-27 2609 73451936 14535 859708138 11.90 12.00 11.40 12.00 0.10 -0.83% 12.00 14 12.05 724 0.00
2020-10-28 2609 43601226 9072 505534053 11.95 12.00 11.30 11.45 0.55 -4.58% 11.45 212 11.50 878 0.00
2020-10-29 2609 42348274 7384 474464362 11.05 11.65 10.90 11.60 0.15 1.31% 11.55 437 11.60 274 0.00
2020-10-30 2609 50815960 9834 590961575 11.70 12.00 11.30 11.50 0.10 -0.86% 11.50 140 11.55 224 0.00
2020-11-02 2609 32654403 5857 381400581 11.70 11.85 11.40 11.60 0.10 0.87% 11.60 353 11.65 39 0.00
2020-11-03 2609 29608928 5825 347585439 11.70 11.95 11.50 11.75 0.15 1.29% 11.75 422 11.80 677 0.00
2020-11-04 2609 65400435 12626 786277268 11.95 12.60 11.60 12.50 0.75 6.38% 12.45 416 12.50 724 0.00
2020-11-05 2609 58581950 12380 720066215 12.40 12.60 12.05 12.25 0.25 -2% 12.25 90 12.30 349 0.00
2020-11-06 2609 69864715 15964 885637668 12.35 13.20 12.20 12.90 0.65 5.31% 12.90 145 12.95 492 0.00
2020-11-09 2609 115298067 24432 1569394546 13.00 14.15 12.85 14.10 1.20 9.3% 14.05 299 14.10 520 0.00
2020-11-10 2609 117678333 32664 1624342355 14.15 14.50 12.95 13.60 0.50 -3.55% 13.60 201 13.65 25 0.00
2020-11-11 2609 113516298 25412 1480087476 13.55 13.75 12.45 13.55 0.05 -0.37% 13.50 488 13.55 250 0.00
2020-11-12 2609 90102455 21200 1138471404 13.10 13.15 12.20 12.35 1.20 -8.86% 12.35 61 12.40 351 0.00
2020-11-13 2609 61265620 12148 765465571 12.40 12.80 12.20 12.50 0.15 1.21% 12.50 1125 12.55 514 0.00
2020-11-16 2609 42815152 8421 538482194 12.70 12.80 12.40 12.50 0.00 0% 12.45 1763 12.50 166 37.88
2020-11-18 2609 84199187 17280 1085328106 12.50 13.25 12.50 13.00 0.50 4% 12.95 972 13.00 2061 39.39
2020-11-19 2609 44322016 9715 566665800 13.00 13.00 12.60 12.75 0.25 -1.92% 12.75 104 12.80 795 38.64
2020-11-23 2609 58823672 11081 762089670 13.00 13.10 12.80 13.00 0.20 1.96% 12.95 1546 13.00 74 39.39
2020-11-24 2609 61262857 13141 803589929 13.15 13.35 13.00 13.05 0.05 0.38% 13.00 3007 13.05 56 39.55
2020-11-25 2609 100667788 19190 1352988920 13.25 13.70 13.15 13.60 0.55 4.21% 13.60 487 13.65 158 41.21
2020-11-26 2609 92557330 20072 1265597616 13.75 13.95 13.25 13.55 0.05 -0.37% 13.55 452 13.60 148 41.06
2020-11-27 2609 41678498 9428 565516946 13.55 13.70 13.40 13.60 0.05 0.37% 13.55 2066 13.60 1374 41.21
2020-11-30 2609 58170129 13269 785704130 13.65 13.70 13.25 13.25 0.35 -2.57% 13.25 672 13.30 59 40.15
2020-12-01 2609 66054680 14870 853595073 13.30 13.35 12.60 13.05 0.20 -1.51% 13.05 368 13.10 237 39.55
2020-12-02 2609 44581669 9735 577841539 13.10 13.25 12.65 12.90 0.15 -1.15% 12.90 851 12.95 50 39.09
2020-12-04 2609 28201469 6356 359421061 12.85 12.85 12.65 12.85 0.10 -0.39% 12.80 484 12.85 681 38.94
2020-12-07 2609 34846938 6726 449318808 12.95 13.05 12.70 12.85 0.00 0% 12.85 356 12.90 138 38.94
2020-12-11 2609 100878749 22530 1406310004 14.30 14.35 13.50 13.70 0.65 6.61% 13.65 1107 13.70 402 41.52
2020-12-16 2609 126364128 27357 1979070760 15.65 16.20 15.15 15.85 0.30 15.69% 15.85 336 15.90 120 48.03
2020-12-18 2609 206358797 40989 2147483647 16.00 17.25 15.90 17.25 1.55 8.83% 17.25 54733 0.00 0 52.27
2020-12-21 2609 223996421 44924 2147483647 17.65 18.95 17.50 18.95 1.70 9.86% 18.95 61248 0.00 0 57.42
2020-12-22 2609 291542811 88762 2147483647 19.20 20.00 17.80 18.55 0.40 -2.11% 18.50 1508 18.55 108 56.21
2020-12-25 2609 180477681 43045 2147483647 23.10 23.10 22.35 23.10 2.10 24.53% 23.10 60618 0.00 0 70.00
2020-12-28 2609 83468746 17643 2076502525 24.30 25.40 24.30 25.40 2.30 9.96% 25.40 83315 0.00 0 76.97
2020-12-29 2609 316446204 101037 2147483647 27.90 27.90 25.40 27.90 2.50 9.84% 27.90 27723 0.00 0 84.55
2020-12-30 2609 111570443 48664 2147483647 27.30 28.05 25.65 27.50 0.40 -1.43% 27.45 505 27.50 479 83.33