聯電(2303)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　14.25
0
0%		14.40
0.15
1.05%		14.35
-0.05
-0.35%		14.55
0.2
1.39%		 　14.70
0.15
1.03%		14.75
0.05
0.34%		14.20
-0.55
-3.73%		14.00
-0.2
-1.41%		14.20
0.2
1.43%		 　14.30
0.1
0.7%		14.30
0
0%		14.30
0
0%		14.30
0
0%		14.20
-0.1
-0.7%		 　14.00
-0.2
-1.41%		14.60
0.6
4.29%		14.40
-0.2
-1.37%		14.50
0.1
0.69%		14.60
0.1
0.69%		 　14.55
-0.05
-0.34%		14.45
-0.1
-0.69%		14.25
-0.2
-1.38%		14.37
2 月14.40
0.15
1.05%		14.55
0.15
1.04%		 　14.40
-0.15
-1.03%		13.95
-0.45
-3.13%		14.20
0.25
1.79%		14.15
-0.05
-0.35%		14.05
-0.1
-0.71%		 　13.85
-0.2
-1.42%		 　　　　　　　14.10
0.25
1.81%		13.95
-0.15
-1.06%		14.15
0.2
1.43%		 　14.10
-0.05
-0.35%		14.15
0.05
0.35%		 14.12
3 月14.00
-0.15
-1.06%		14.00
0
0%		 　13.90
-0.1
-0.71%		14.15
0.25
1.8%		14.05
-0.1
-0.71%		15.45
1.4
9.96%		15.10
-0.35
-2.27%		 　15.25
0.15
0.99%		15.25
0
0%		15.10
-0.15
-0.98%		15.10
0
0%		 　　　15.20
0.1
0.66%		15.20
0
0%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		 　15.15
-0.05
-0.33%		15.55
0.4
2.64%		15.40
-0.15
-0.96%		15.30
-0.1
-0.65%		15.40
0.1
0.65%		15.50
0.1
0.65%		14.96
4 月 15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		 　　　　15.25
-0.15
-0.97%		15.30
0.05
0.33%		15.40
0.1
0.65%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		 　15.35
-0.05
-0.32%		15.35
0
0%		15.60
0.25
1.63%		15.85
0.25
1.6%		15.60
-0.25
-1.58%		 　15.55
-0.05
-0.32%		15.35
-0.2
-1.29%		15.50
0.15
0.98%		15.70
0.2
1.29%		15.70
0
0%		 　16.00
0.3
1.91%		 15.54
5 月　16.25
0.25
1.56%		16.05
-0.2
-1.23%		16.00
-0.05
-0.31%		 　15.65
-0.35
-2.19%		15.85
0.2
1.28%		16.20
0.35
2.21%		15.95
-0.25
-1.54%		16.15
0.2
1.25%		 　16.40
0.25
1.55%		16.45
0.05
0.3%		16.30
-0.15
-0.91%		16.05
-0.25
-1.53%		16.05
0
0%		 　16.05
0
0%		16.20
0.15
0.93%		16.20
0
0%		16.20
0
0%		16.25
0.05
0.31%		 　16.40
0.15
0.92%		16.45
0.05
0.3%		16.40
-0.05
-0.3%		16.65
0.25
1.52%		16.18
6 月16.45
-0.2
-1.2%		 　16.50
0.05
0.3%		16.50
0
0%		16.40
-0.1
-0.61%		 16.40
0
0%		 　16.80
0.4
2.44%		16.85
0.05
0.3%		18.50
1.65
9.79%		18.10
-0.4
-2.16%		18.65
0.55
3.04%		 　　18.20
-0.45
-2.41%		18.05
-0.15
-0.82%		17.65
-0.4
-2.22%		17.80
0.15
0.85%		 　17.80
0
0%		17.60
-0.2
-1.12%		17.60
0
0%		16.95
-0.65
-3.69%		 17.43
7 月　18.20
1.25
7.37%		17.95
-0.25
-1.37%		17.95
0
0%		17.95
0
0%		17.60
-0.35
-1.95%		 　17.65
0.05
0.28%		17.00
-0.65
-3.68%		16.90
-0.1
-0.59%		17.45
0.55
3.25%		17.40
-0.05
-0.29%		 　17.25
-0.15
-0.86%		17.25
0
0%		17.40
0.15
0.87%		17.60
0.2
1.15%		17.85
0.25
1.42%		 　18.25
0.4
2.24%		18.20
-0.05
-0.27%		18.20
0
0%		17.50
-0.7
-3.85%		17.30
-0.2
-1.14%		 　17.20
-0.1
-0.58%		17.55
0.35
2.03%		17.61
8 月17.40
-0.15
-0.85%		17.30
-0.1
-0.57%		17.70
0.4
2.31%		 　17.95
0.25
1.41%		17.85
-0.1
-0.56%		17.95
0.1
0.56%		17.85
-0.1
-0.56%		17.95
0.1
0.56%		 　17.30
-0.65
-3.62%		17.40
0.1
0.58%		16.95
-0.45
-2.59%		17.15
0.2
1.18%		17.20
0.05
0.29%		 　17.55
0.35
2.03%		18.00
0.45
2.56%		17.50
-0.5
-2.78%		17.65
0.15
0.86%		17.30
-0.35
-1.98%		 　17.40
0.1
0.58%		17.50
0.1
0.57%		17.55
0.05
0.29%		17.35
-0.2
-1.14%		17.35
0
0%		17.53
9 月 　17.10
-0.25
-1.44%		17.20
0.1
0.58%		17.00
-0.2
-1.16%		16.90
-0.1
-0.59%		16.30
-0.6
-3.55%		 　15.55
-0.75
-4.6%		15.65
0.1
0.64%		15.40
-0.25
-1.6%		15.60
0.2
1.3%		15.70
0.1
0.64%		 　15.60
-0.1
-0.64%		15.30
-0.3
-1.92%		15.60
0.3
1.96%		15.45
-0.15
-0.96%		15.85
0.4
2.59%		 　　15.65
-0.2
-1.26%		15.90
0.25
1.6%		15.95
0.05
0.31%		16.15
0.2
1.25%		 15.98
10 月15.90
-0.25
-1.55%		15.60
-0.3
-1.89%		15.50
-0.1
-0.64%		15.10
-0.4
-2.58%		14.70
-0.4
-2.65%		 　14.80
0.1
0.68%		14.80
0
0%		 13.75
-1.05
-7.09%		13.65
-0.1
-0.73%		 　13.35
-0.3
-2.2%		13.20
-0.15
-1.12%		13.60
0.4
3.03%		13.25
-0.35
-2.57%		13.30
0.05
0.38%		 　13.10
-0.2
-1.5%		12.75
-0.35
-2.67%		12.65
-0.1
-0.78%		12.30
-0.35
-2.77%		11.70
-0.6
-4.88%		 　11.60
-0.1
-0.85%		11.70
0.1
0.86%		11.80
0.1
0.85%		13.51
11 月11.95
0.15
1.27%		11.90
-0.05
-0.42%		 　10.75
-1.15
-9.66%		10.90
0.15
1.4%		10.95
0.05
0.46%		10.85
-0.1
-0.91%		10.60
-0.25
-2.3%		 　10.70
0.1
0.94%		10.45
-0.25
-2.34%		10.80
0.35
3.35%		 11.00
0.2
1.85%		 　11.10
0.1
0.91%		11.00
-0.1
-0.9%		11.00
0
0%		11.20
0.2
1.82%		11.15
-0.05
-0.45%		 　11.50
0.35
3.14%		11.75
0.25
2.17%		11.75
0
0%		11.50
-0.25
-2.13%		11.55
0.05
0.43%		 11.15
12 月　　11.70
0.15
1.3%		11.80
0.1
0.85%		11.55
-0.25
-2.12%		11.30
-0.25
-2.16%		11.20
-0.1
-0.88%		 　11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		11.30
0.3
2.73%		11.50
0.2
1.77%		11.35
-0.15
-1.3%		 　11.40
0.05
0.44%		11.20
-0.2
-1.75%		11.30
0.1
0.89%		11.30
0
0%		11.40
0.1
0.88%		11.25
-0.15
-1.32%		 11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.25
0.05
0.45%		11.25
0
0%		　　　11.31

說明:最高漲幅:9.96%最低跌幅:-9.66% 最高價:18.65最低價:10.45平均價:15,灰色底表示週末,漲129天(30.6)元,跌145天(-33.9)元,平盤31天
10%=2,7%=4,4%=1,3%=10,2%=29,1%=60,0%=54,-0%=2,-1%=2,-2%=3,-3%=7,-4%=8,-5%=26,-6%=29,-7%=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 2303 16608150 3318 236518771 14.20 14.30 14.15 14.25 0.05 0% 14.20 1024 14.25 3131 16.76
2018-01-03 2303 56967186 8924 825515154 14.40 14.60 14.35 14.40 0.15 1.05% 14.40 1272 14.45 86 16.94
2018-01-04 2303 32656466 8872 467537204 14.40 14.50 14.25 14.35 0.05 -0.35% 14.35 12 14.40 1642 16.88
2018-01-05 2303 41523319 5121 601312825 14.40 14.55 14.35 14.55 0.20 1.39% 14.50 695 14.55 1332 17.12
2018-01-08 2303 49586538 8480 726422040 14.55 14.70 14.45 14.70 0.15 1.03% 14.65 1434 14.70 618 17.29
2018-01-09 2303 27627671 5113 405089588 14.65 14.75 14.55 14.75 0.05 0.34% 14.75 79 14.80 2426 17.35
2018-01-10 2303 55622915 10158 796798187 14.65 14.70 14.10 14.20 0.55 -3.73% 14.15 1267 14.20 10820 16.71
2018-01-11 2303 51795611 9104 728106044 14.15 14.20 13.90 14.00 0.20 -1.41% 13.95 1313 14.00 120 16.47
2018-01-12 2303 51589480 5529 732299836 14.05 14.30 14.00 14.20 0.20 1.43% 14.20 337 14.25 1956 16.71
2018-01-15 2303 21464684 2560 306084593 14.25 14.35 14.20 14.30 0.10 0.7% 14.25 608 14.30 1420 16.82
2018-01-16 2303 26699657 3669 380093948 14.30 14.30 14.15 14.30 0.00 0% 14.25 1175 14.30 1373 16.82
2018-01-17 2303 26465563 6466 378020534 14.20 14.35 14.15 14.30 0.00 0% 14.30 53 14.35 4208 16.82
2018-01-18 2303 40184881 6872 576582880 14.30 14.40 14.30 14.30 0.00 0% 14.30 3510 14.35 4715 16.82
2018-01-19 2303 33002588 4969 467609556 14.35 14.35 14.05 14.20 0.10 -0.7% 14.15 307 14.20 1517 16.71
2018-01-22 2303 79063371 8644 1111239674 14.15 14.25 13.95 14.00 0.20 -1.41% 13.95 5501 14.00 11 16.47
2018-01-23 2303 149322801 19585 2147483647 14.10 14.85 14.05 14.60 0.60 4.29% 14.60 114 14.65 1522 17.18
2018-01-24 2303 69620583 10606 1002047593 14.50 14.60 14.30 14.40 0.20 -1.37% 14.40 2374 14.45 135 16.94
2018-01-25 2303 162032761 21184 2147483647 14.60 15.10 14.50 14.50 0.10 0.69% 14.50 454 14.55 1112 17.06
2018-01-26 2303 75870231 11597 1101431999 14.60 14.65 14.35 14.60 0.10 0.69% 14.55 1950 14.60 468 17.18
2018-01-29 2303 60472966 11216 885474762 14.75 14.85 14.45 14.55 0.05 -0.34% 14.50 308 14.55 757 17.12
2018-01-30 2303 33310846 4638 483189327 14.55 14.65 14.40 14.45 0.10 -0.69% 14.45 3100 14.50 405 17.00
2018-01-31 2303 75685233 6692 1080158222 14.40 14.40 14.20 14.25 0.20 -1.38% 14.25 2160 14.30 177 16.76
2018-02-01 2303 37161440 10899 536344695 14.25 14.55 14.25 14.40 0.15 1.05% 14.40 635 14.45 752 16.94
2018-02-02 2303 54740128 5476 792908122 14.35 14.60 14.30 14.55 0.15 1.04% 14.55 584 14.60 4274 17.12
2018-02-05 2303 37215724 6701 535108945 14.20 14.50 14.20 14.40 0.15 -1.03% 14.40 1267 14.45 415 16.94
2018-02-06 2303 110514393 14198 1542841252 14.10 14.20 13.75 13.95 0.45 -3.13% 13.95 2110 14.00 509 16.41
2018-02-07 2303 54288824 7210 770592036 14.15 14.30 14.10 14.20 0.25 1.79% 14.20 102 14.25 1315 16.71
2018-02-08 2303 36045599 4998 511132782 14.10 14.25 14.10 14.15 0.05 -0.35% 14.15 1767 14.20 258 16.65
2018-02-09 2303 82496338 9077 1149920710 13.95 14.20 13.75 14.05 0.10 -0.71% 14.05 43 14.10 558 16.53
2018-02-12 2303 50923978 6067 709927096 14.05 14.15 13.85 13.85 0.20 -1.42% 13.85 2611 13.90 519 16.29
2018-02-21 2303 117876851 9692 1651648911 14.05 14.15 13.95 14.10 0.25 1.81% 14.05 224 14.10 1091 16.59
2018-02-22 2303 190247329 4663 2147483647 14.00 14.05 13.90 13.95 0.15 -1.06% 13.95 409 14.00 3177 16.41
2018-02-23 2303 26398680 5736 372083841 14.00 14.15 14.00 14.15 0.20 1.43% 14.10 22 14.15 1794 16.65
2018-02-26 2303 19235326 4504 272623531 14.20 14.25 14.10 14.10 0.05 -0.35% 14.10 531 14.15 740 16.59
2018-02-27 2303 25142905 4140 356333956 14.15 14.25 14.15 14.15 0.05 0.35% 14.15 2342 14.20 2839 16.65
2018-03-01 2303 31311735 6036 438227840 14.10 14.10 13.95 14.00 0.15 -1.06% 14.00 894 14.05 1079 16.47
2018-03-02 2303 24219882 4408 337116848 13.90 14.00 13.85 14.00 0.00 0% 13.95 110 14.00 1456 16.47
2018-03-05 2303 18923532 3350 263515010 14.00 14.05 13.85 13.90 0.10 -0.71% 13.90 106 13.95 696 16.35
2018-03-06 2303 38196016 6306 539307126 14.00 14.20 13.95 14.15 0.25 1.8% 14.15 907 14.20 596 16.65
2018-03-07 2303 23556623 4677 331097772 14.10 14.20 14.00 14.05 0.10 -0.71% 14.00 594 14.05 517 16.53
2018-03-08 2303 192883370 18894 2147483647 14.80 15.45 14.75 15.45 1.40 9.96% 15.45 54947 0.00 0 18.18
2018-03-09 2303 171989378 20609 2147483647 15.60 15.70 15.05 15.10 0.35 -2.27% 15.10 200 15.15 5206 17.76
2018-03-12 2303 53982965 10920 826043046 15.30 15.45 15.20 15.25 0.15 0.99% 15.20 2137 15.25 243 19.30
2018-03-13 2303 41466811 7045 629580808 15.20 15.25 15.10 15.25 0.00 0% 15.20 68 15.25 1963 19.30
2018-03-14 2303 30406280 5619 460144610 15.20 15.25 15.05 15.10 0.15 -0.98% 15.10 273 15.15 1380 19.11
2018-03-15 2303 26807907 7758 405133241 15.05 15.20 15.05 15.10 0.00 0% 15.10 88 15.15 495 19.11
2018-03-20 2303 22326811 5835 338759709 15.20 15.20 15.10 15.20 0.05 0.66% 15.15 625 15.20 3159 19.24
2018-03-21 2303 30837425 4274 468596201 15.20 15.25 15.10 15.20 0.00 0% 15.20 133 15.25 2371 19.24
2018-03-22 2303 30331924 4275 461964811 15.30 15.35 15.15 15.25 0.05 0.33% 15.20 365 15.25 271 19.30
2018-03-23 2303 50157951 7025 757192664 15.05 15.20 15.00 15.20 0.05 -0.33% 15.15 7 15.20 1566 19.24
2018-03-26 2303 34810888 4648 526422218 15.05 15.20 15.05 15.15 0.05 -0.33% 15.10 1532 15.15 1421 19.18
2018-03-27 2303 60879240 10388 940335624 15.20 15.65 15.15 15.55 0.40 2.64% 15.50 1021 15.55 1469 19.68
2018-03-28 2303 19099923 4548 294215584 15.35 15.50 15.30 15.40 0.15 -0.96% 15.40 24 15.45 620 19.49
2018-03-29 2303 37000161 5574 566069488 15.35 15.45 15.20 15.30 0.10 -0.65% 15.30 2235 15.35 384 19.37
2018-03-30 2303 29931778 4609 460214894 15.30 15.45 15.20 15.40 0.10 0.65% 15.40 846 15.45 1745 19.49
2018-03-31 2303 17906313 3838 277995667 15.50 15.65 15.40 15.50 0.10 0.65% 15.45 486 15.50 101 19.62
2018-04-02 2303 28643495 4569 446366436 15.50 15.75 15.40 15.45 0.05 -0.32% 15.45 907 15.50 123 19.56
2018-04-03 2303 27692884 4535 425826641 15.35 15.45 15.30 15.40 0.05 -0.32% 15.35 174 15.40 294 19.49
2018-04-09 2303 44828988 4241 686496403 15.30 15.40 15.20 15.25 0.15 -0.97% 15.25 835 15.30 52 19.30
2018-04-10 2303 43687362 7244 669458488 15.30 15.40 15.20 15.30 0.05 0.33% 15.25 1230 15.30 201 19.37
2018-04-11 2303 29420087 4363 454410141 15.35 15.60 15.30 15.40 0.10 0.65% 15.40 1187 15.45 1062 19.49
2018-04-12 2303 24395100 4183 376316353 15.40 15.50 15.35 15.45 0.05 0.32% 15.40 1268 15.45 111 19.56
2018-04-13 2303 19916291 3414 307512517 15.40 15.50 15.40 15.40 0.05 -0.32% 15.40 3680 15.45 622 19.49
2018-04-16 2303 16106002 2164 247930975 15.40 15.45 15.35 15.35 0.05 -0.32% 15.35 167 15.40 1591 19.43
2018-04-17 2303 33941740 3464 522111910 15.35 15.50 15.30 15.35 0.00 0% 15.35 833 15.40 1285 19.43
2018-04-18 2303 43266308 5916 672203526 15.45 15.60 15.35 15.60 0.25 1.63% 15.55 948 15.60 1947 19.75
2018-04-19 2303 57239731 11826 907902122 15.65 16.00 15.60 15.85 0.25 1.6% 15.85 1161 15.90 150 20.06
2018-04-20 2303 34122407 4187 532588978 15.75 15.80 15.50 15.60 0.25 -1.58% 15.55 567 15.60 660 19.75
2018-04-23 2303 20121592 2752 314191251 15.55 15.80 15.50 15.55 0.05 -0.32% 15.50 995 15.55 176 19.68
2018-04-24 2303 57837166 6470 892911299 15.55 15.65 15.20 15.35 0.20 -1.29% 15.35 924 15.40 832 19.43
2018-04-25 2303 50347727 5911 781004029 15.30 15.60 15.30 15.50 0.15 0.98% 15.50 1003 15.55 466 19.62
2018-04-26 2303 79246861 8185 1237355220 15.50 15.85 15.40 15.70 0.20 1.29% 15.70 2085 15.75 1481 19.87
2018-04-27 2303 70981790 8200 1121770236 15.70 15.95 15.60 15.70 0.00 0% 15.70 955 15.75 529 17.84
2018-04-30 2303 60872336 7885 973299622 15.70 16.10 15.70 16.00 0.30 1.91% 16.00 1396 16.05 297 18.18
2018-05-02 2303 105765858 14665 1742794750 16.00 16.85 16.00 16.25 0.25 1.56% 16.20 129 16.25 2009 18.47
2018-05-03 2303 53928795 9221 868634820 16.25 16.25 15.95 16.05 0.20 -1.23% 16.05 419 16.10 125 18.24
2018-05-04 2303 49075125 7267 792732391 16.00 16.40 15.95 16.00 0.05 -0.31% 16.00 715 16.05 104 18.18
2018-05-07 2303 41618961 7039 656439323 16.10 16.15 15.65 15.65 0.35 -2.19% 15.65 518 15.70 789 17.78
2018-05-08 2303 25284222 5000 398864158 15.80 15.85 15.65 15.85 0.20 1.28% 15.80 1585 15.85 2065 18.01
2018-05-09 2303 48096224 9051 777909735 15.85 16.55 15.75 16.20 0.35 2.21% 16.20 485 16.25 1270 18.41
2018-05-10 2303 23378264 5137 375826483 16.35 16.45 15.95 15.95 0.25 -1.54% 15.95 333 16.00 2677 18.13
2018-05-11 2303 31393160 5649 506690238 16.10 16.20 16.00 16.15 0.20 1.25% 16.15 573 16.20 258 18.35
2018-05-14 2303 32914897 6961 532485477 16.20 16.40 16.00 16.40 0.25 1.55% 16.35 745 16.40 2386 18.64
2018-05-15 2303 42548647 9023 697808912 16.35 16.55 16.20 16.45 0.05 0.3% 16.40 80 16.45 1328 18.69
2018-05-16 2303 33701981 5372 550815892 16.40 16.55 16.20 16.30 0.15 -0.91% 16.25 760 16.30 1900 18.52
2018-05-17 2303 26416612 5498 429140601 16.35 16.50 16.05 16.05 0.25 -1.53% 16.05 1239 16.10 41 18.24
2018-05-18 2303 22129437 4592 354629342 16.15 16.15 15.95 16.05 0.00 0% 16.05 119 16.10 1152 18.24
2018-05-21 2303 10344761 3672 166211226 16.05 16.15 16.00 16.05 0.00 0% 16.05 675 16.10 3304 18.24
2018-05-22 2303 43275499 8517 708345684 16.25 16.65 16.20 16.20 0.15 0.93% 16.20 854 16.25 104 18.41
2018-05-23 2303 21014513 4317 340739579 16.35 16.40 16.10 16.20 0.00 0% 16.20 145 16.25 77 18.41
2018-05-24 2303 13951673 5445 225569449 16.20 16.30 16.05 16.20 0.00 0% 16.15 839 16.20 4252 18.41
2018-05-25 2303 25392359 7847 412195921 16.20 16.30 16.15 16.25 0.05 0.31% 16.20 1459 16.25 53 18.47
2018-05-28 2303 34010039 9391 555821808 16.45 16.50 16.25 16.40 0.15 0.92% 16.40 315 16.45 1791 18.64
2018-05-29 2303 33254072 6586 546601165 16.50 16.60 16.35 16.45 0.05 0.3% 16.40 1216 16.45 1024 18.69
2018-05-30 2303 54574035 8952 896988414 16.30 16.70 16.25 16.40 0.05 -0.3% 16.40 1659 16.45 850 18.64
2018-05-31 2303 97295929 12957 1613352855 16.55 16.65 16.40 16.65 0.25 1.52% 16.60 911 16.65 1659 18.92
2018-06-01 2303 52546635 6335 869701206 16.65 16.70 16.40 16.45 0.20 -1.2% 16.45 436 16.50 6697 18.69
2018-06-04 2303 33403733 4993 549399985 16.50 16.55 16.40 16.50 0.05 0.3% 16.45 283 16.50 2061 18.75
2018-06-05 2303 34025763 4500 561817527 16.60 16.65 16.45 16.50 0.00 0% 16.45 1621 16.50 511 18.75
2018-06-06 2303 42224811 6724 693129949 16.50 16.55 16.35 16.40 0.10 -0.61% 16.40 1109 16.45 2747 18.64
2018-06-08 2303 29749632 5548 489188783 16.55 16.60 16.35 16.40 0.20 0% 16.40 572 16.45 303 18.64
2018-06-11 2303 99224476 8612 1650444137 16.55 16.80 16.50 16.80 0.40 2.44% 16.75 939 16.80 2987 19.09
2018-06-12 2303 177424073 8235 2147483647 16.85 17.00 16.75 16.85 0.05 0.3% 16.80 1687 16.85 538 19.15
2018-06-13 2303 350536539 33471 2147483647 17.40 18.50 17.20 18.50 1.65 9.79% 18.50 14901 0.00 0 21.02
2018-06-14 2303 181043205 25223 2147483647 18.35 18.55 17.90 18.10 0.40 -2.16% 18.05 1377 18.10 1131 20.57
2018-06-15 2303 96507502 18163 1764896698 18.00 18.65 17.95 18.65 0.55 3.04% 18.60 21 18.65 865 21.19
2018-06-19 2303 91259275 18084 1672426229 18.45 18.50 18.20 18.20 0.45 -2.41% 18.20 2165 18.25 855 20.68
2018-06-20 2303 90050350 13311 1620374650 18.20 18.25 17.65 18.05 0.15 -0.82% 18.05 262 18.10 4190 20.51
2018-06-21 2303 49753035 12388 884815159 18.00 18.00 17.65 17.65 0.40 -2.22% 17.65 1443 17.70 447 20.06
2018-06-22 2303 58142286 9959 1021556317 17.50 17.90 17.20 17.80 0.15 0.85% 17.75 388 17.80 318 20.23
2018-06-25 2303 31182075 5851 550713382 17.75 17.85 17.40 17.80 0.00 0% 17.75 1251 17.80 202 20.23
2018-06-26 2303 30096426 5801 526886178 17.50 17.65 17.40 17.60 0.20 -1.12% 17.60 96 17.65 306 20.00
2018-06-27 2303 52024313 8755 924306998 17.70 18.00 17.50 17.60 0.00 0% 17.60 2001 17.65 107 20.00
2018-06-28 2303 70476104 10331 1210352161 17.35 17.35 16.90 16.95 0.65 -3.69% 16.95 1014 17.00 268 19.26
2018-07-02 2303 162123485 22546 2147483647 18.10 18.35 17.85 18.20 0.00 7.37% 18.20 14189 18.25 1318 20.68
2018-07-03 2303 98406139 18434 1766201389 18.00 18.15 17.75 17.95 0.25 -1.37% 17.95 456 18.00 3333 20.40
2018-07-04 2303 105768020 15841 1933850543 18.20 18.65 17.85 17.95 0.00 0% 17.95 403 18.00 1693 20.40
2018-07-05 2303 56808340 8913 1016000197 18.00 18.00 17.55 17.95 0.00 0% 17.90 345 17.95 1271 20.40
2018-07-06 2303 65571692 9288 1154046647 17.75 17.85 17.40 17.60 0.35 -1.95% 17.60 347 17.65 605 20.00
2018-07-09 2303 63985827 7811 1126285992 17.60 17.70 17.50 17.65 0.05 0.28% 17.65 997 17.70 1152 20.06
2018-07-10 2303 58360296 9438 995083592 17.20 17.25 16.95 17.00 0.00 -3.68% 17.00 2010 17.05 1817 19.32
2018-07-11 2303 39298840 6001 662719482 16.95 17.00 16.70 16.90 0.10 -0.59% 16.85 884 16.90 448 19.20
2018-07-12 2303 75916156 11247 1321142807 17.00 17.60 16.95 17.45 0.55 3.25% 17.45 123 17.50 62 19.83
2018-07-13 2303 39393290 4096 685492837 17.55 17.60 17.30 17.40 0.05 -0.29% 17.35 393 17.40 2477 19.77
2018-07-16 2303 35453883 5398 613463843 17.45 17.50 17.15 17.25 0.15 -0.86% 17.25 344 17.30 729 19.60
2018-07-17 2303 33440075 6388 575931951 17.20 17.35 17.05 17.25 0.00 0% 17.20 4368 17.25 803 19.60
2018-07-18 2303 69527948 9589 1215414380 17.25 17.75 17.15 17.40 0.15 0.87% 17.40 634 17.45 58 19.77
2018-07-19 2303 59100677 10052 1045258730 17.60 17.75 17.50 17.60 0.20 1.15% 17.60 3519 17.65 58 20.00
2018-07-20 2303 97511292 13299 1749289486 17.85 18.10 17.75 17.85 0.25 1.42% 17.85 66 17.90 4800 20.28
2018-07-23 2303 106322118 14466 1942522612 18.40 18.65 18.05 18.25 0.40 2.24% 18.25 803 18.30 4444 20.74
2018-07-24 2303 73162052 11280 1330512275 18.00 18.35 17.90 18.20 0.05 -0.27% 18.20 2459 18.25 2384 20.68
2018-07-25 2303 84335840 12686 1536109957 18.15 18.45 17.95 18.20 0.00 0% 18.20 5853 18.25 2516 20.68
2018-07-26 2303 196330657 25384 2147483647 17.35 17.55 17.00 17.50 0.70 -3.85% 17.45 101 17.50 6715 19.89
2018-07-27 2303 58505863 8280 1016553896 17.45 17.55 17.25 17.30 0.20 -1.14% 17.25 2753 17.30 950 16.96
2018-07-30 2303 56184748 8321 962445555 17.20 17.30 17.00 17.20 0.10 -0.58% 17.15 151 17.20 798 16.86
2018-07-31 2303 120093048 8497 2089771228 17.20 17.55 17.15 17.55 0.35 2.03% 17.45 2767 17.55 90 17.21
2018-08-01 2303 32256878 6289 558788161 17.50 17.50 17.20 17.40 0.15 -0.85% 17.35 25 17.40 735 17.06
2018-08-02 2303 30848738 6154 535446483 17.50 17.50 17.20 17.30 0.10 -0.57% 17.25 62 17.30 397 16.96
2018-08-03 2303 59521342 9446 1045823099 17.40 17.75 17.40 17.70 0.40 2.31% 17.65 41 17.70 1088 17.35
2018-08-06 2303 62004305 7871 1110399297 17.80 18.05 17.75 17.95 0.25 1.41% 17.90 320 17.95 1656 17.60
2018-08-07 2303 33961732 6176 605520443 17.80 17.95 17.70 17.85 0.10 -0.56% 17.80 3785 17.85 198 17.50
2018-08-08 2303 49063549 10228 878730167 17.95 18.00 17.75 17.95 0.10 0.56% 17.90 23 17.95 2030 17.60
2018-08-09 2303 71095101 6882 1271345015 17.85 18.05 17.70 17.85 0.10 -0.56% 17.85 674 17.90 73 17.50
2018-08-10 2303 51563981 7057 924523052 17.80 18.05 17.75 17.95 0.10 0.56% 17.90 3561 17.95 691 17.60
2018-08-13 2303 56243477 10699 983135394 17.80 17.85 17.30 17.30 0.65 -3.62% 17.30 1326 17.35 41 16.96
2018-08-14 2303 28349756 5483 491861723 17.30 17.45 17.25 17.40 0.10 0.58% 17.35 1304 17.40 631 17.06
2018-08-15 2303 54972841 10875 938728281 17.40 17.45 16.95 16.95 0.45 -2.59% 16.95 411 17.00 2450 16.62
2018-08-16 2303 35998118 5060 613144024 16.75 17.20 16.70 17.15 0.20 1.18% 17.10 393 17.15 76 16.81
2018-08-17 2303 34151088 4144 586954768 17.15 17.25 17.10 17.20 0.05 0.29% 17.15 516 17.20 795 16.86
2018-08-20 2303 38445849 6411 672444626 17.25 17.65 17.20 17.55 0.35 2.03% 17.50 465 17.55 1054 17.21
2018-08-21 2303 80748426 12980 1441170550 17.60 18.00 17.55 18.00 0.45 2.56% 17.95 44 18.00 11283 17.65
2018-08-22 2303 36992562 8660 651144850 17.90 17.90 17.50 17.50 0.50 -2.78% 17.50 453 17.55 478 17.16
2018-08-23 2303 18832922 5254 330996431 17.55 17.65 17.45 17.65 0.15 0.86% 17.60 694 17.65 347 17.30
2018-08-24 2303 26098754 7736 452336804 17.55 17.65 17.20 17.30 0.35 -1.98% 17.30 462 17.35 295 16.96
2018-08-27 2303 23325601 4390 403557292 17.45 17.45 17.20 17.40 0.10 0.58% 17.35 378 17.40 541 17.06
2018-08-28 2303 24876881 5340 436779521 17.40 17.70 17.35 17.50 0.10 0.57% 17.50 151 17.55 1652 17.16
2018-08-29 2303 28640070 7504 500434269 17.50 17.60 17.35 17.55 0.05 0.29% 17.50 31 17.55 952 17.21
2018-08-30 2303 25952572 6323 452792817 17.50 17.55 17.35 17.35 0.20 -1.14% 17.35 61 17.40 1173 17.01
2018-08-31 2303 43748570 6931 753164945 17.25 17.35 17.10 17.35 0.00 0% 17.30 191 17.35 4589 17.01
2018-09-03 2303 25144814 6751 430333978 17.20 17.30 17.05 17.10 0.25 -1.44% 17.10 2429 17.15 1050 16.76
2018-09-04 2303 16189877 2740 278507997 17.15 17.25 17.10 17.20 0.10 0.58% 17.15 918 17.20 480 16.86
2018-09-05 2303 33116439 8050 564265763 17.10 17.15 17.00 17.00 0.20 -1.16% 17.00 95 17.05 2922 16.67
2018-09-06 2303 31933666 6145 538277033 16.85 16.95 16.75 16.90 0.10 -0.59% 16.85 263 16.90 902 16.57
2018-09-07 2303 50782783 9696 837276181 16.75 16.85 16.15 16.30 0.60 -3.55% 16.30 1036 16.35 139 15.98
2018-09-10 2303 119456509 13663 1883563859 16.20 16.25 15.50 15.55 0.75 -4.6% 15.55 6290 15.60 1157 15.25
2018-09-11 2303 68393936 11548 1059552791 15.50 15.70 15.35 15.65 0.10 0.64% 15.60 475 15.65 1253 15.34
2018-09-12 2303 36269840 5827 561215796 15.70 15.75 15.30 15.40 0.25 -1.6% 15.35 1485 15.40 382 15.10
2018-09-13 2303 35107587 6106 540881379 15.40 15.60 15.20 15.60 0.20 1.3% 15.55 24 15.60 1480 15.29
2018-09-14 2303 34909692 6360 548161222 15.70 15.80 15.60 15.70 0.10 0.64% 15.65 998 15.70 189 15.39
2018-09-17 2303 17324379 4207 271295632 15.70 15.70 15.55 15.60 0.10 -0.64% 15.60 733 15.65 690 15.29
2018-09-18 2303 26206669 5376 402828441 15.50 15.55 15.20 15.30 0.30 -1.92% 15.25 485 15.30 1534 15.00
2018-09-19 2303 31600089 6668 490843855 15.45 15.65 15.35 15.60 0.30 1.96% 15.55 1726 15.60 2495 15.29
2018-09-20 2303 23341924 5311 361453631 15.60 15.60 15.40 15.45 0.15 -0.96% 15.45 623 15.50 702 15.15
2018-09-21 2303 45287222 6158 711104863 15.55 15.85 15.45 15.85 0.40 2.59% 15.80 161 15.85 3783 15.54
2018-09-25 2303 18291276 4225 287781113 15.90 15.90 15.60 15.65 0.20 -1.26% 15.65 333 15.70 294 15.34
2018-09-26 2303 26348243 4255 415048608 15.60 15.90 15.60 15.90 0.25 1.6% 15.85 25 15.90 1350 15.59
2018-09-27 2303 25682429 4957 407650152 15.80 16.00 15.75 15.95 0.05 0.31% 15.90 276 15.95 566 15.64
2018-09-28 2303 30177094 5677 483117771 15.90 16.15 15.85 16.15 0.20 1.25% 16.10 5 16.15 3232 15.83
2018-10-01 2303 12175097 3456 193999689 16.00 16.00 15.85 15.90 0.25 -1.55% 15.85 1131 15.90 68 15.59
2018-10-02 2303 15619834 4554 244671183 15.85 15.95 15.60 15.60 0.30 -1.89% 15.60 1492 15.65 621 15.29
2018-10-03 2303 17982464 3458 279911223 15.60 15.70 15.45 15.50 0.10 -0.64% 15.50 1431 15.55 351 15.20
2018-10-04 2303 48764973 9745 738879008 15.40 15.45 15.05 15.10 0.40 -2.58% 15.10 1896 15.15 388 14.80
2018-10-05 2303 57497812 7641 852831993 15.00 15.10 14.60 14.70 0.40 -2.65% 14.70 597 14.75 384 14.41
2018-10-08 2303 21627076 6127 319786337 14.65 14.85 14.65 14.80 0.10 0.68% 14.75 1122 14.80 42 14.51
2018-10-09 2303 48875474 8509 713342774 14.80 14.85 14.30 14.80 0.00 0% 14.75 1157 14.80 740 14.51
2018-10-11 2303 121302857 16685 1688203925 14.00 14.25 13.65 13.75 1.05 -7.09% 13.70 280 13.75 1381 13.48
2018-10-12 2303 101810423 11686 1405061405 13.65 14.05 13.65 13.65 0.10 -0.73% 13.65 858 13.70 9 13.38
2018-10-15 2303 66024262 8212 889714224 13.55 13.65 13.35 13.35 0.30 -2.2% 13.35 1031 13.40 78 13.09
2018-10-16 2303 66044473 9392 874687813 13.35 13.50 13.10 13.20 0.15 -1.12% 13.20 966 13.25 262 12.94
2018-10-17 2303 50915558 9006 686573470 13.45 13.60 13.35 13.60 0.40 3.03% 13.55 933 13.60 996 13.33
2018-10-18 2303 48154621 8836 645257997 13.60 13.65 13.20 13.25 0.35 -2.57% 13.25 1379 13.30 929 12.99
2018-10-19 2303 94342012 9937 1247493741 13.10 13.45 13.00 13.30 0.05 0.38% 13.25 13 13.30 473 13.04
2018-10-22 2303 55534145 8509 727213172 13.20 13.20 13.00 13.10 0.20 -1.5% 13.05 2449 13.10 36 12.84
2018-10-23 2303 47902377 9560 614818394 13.05 13.05 12.70 12.75 0.35 -2.67% 12.70 1900 12.75 1188 12.50
2018-10-24 2303 63429485 11200 808177601 12.75 13.00 12.50 12.65 0.10 -0.78% 12.65 222 12.70 162 12.40
2018-10-25 2303 75059655 10180 906667257 11.90 12.40 11.85 12.30 0.35 -2.77% 12.25 2916 12.30 247 14.30
2018-10-26 2303 135893463 21177 1602308416 12.00 12.05 11.60 11.70 0.60 -4.88% 11.65 3377 11.70 2016 13.60
2018-10-29 2303 60307053 7390 702358341 11.50 11.80 11.50 11.60 0.10 -0.85% 11.55 3000 11.60 297 13.49
2018-10-30 2303 81090087 8368 946511891 11.60 11.95 11.45 11.70 0.10 0.86% 11.65 4046 11.70 84 13.60
2018-10-31 2303 89427728 9098 1053046878 11.85 11.85 11.65 11.80 0.10 0.85% 11.75 773 11.80 195 13.72
2018-11-01 2303 71162864 8617 847650518 11.70 12.05 11.65 11.95 0.15 1.27% 11.90 2034 11.95 275 13.90
2018-11-02 2303 71540356 9752 842854543 11.80 11.90 11.60 11.90 0.05 -0.42% 11.85 60 11.90 566 13.84
2018-11-05 2303 236453269 27947 2147483647 10.75 11.20 10.75 10.75 1.15 -9.66% 10.75 11320 10.80 173 12.50
2018-11-06 2303 211878828 21705 2147483647 11.05 11.20 10.75 10.90 0.15 1.4% 10.85 539 10.90 6138 12.67
2018-11-07 2303 108859652 11305 1191349143 11.00 11.10 10.80 10.95 0.05 0.46% 10.90 402 10.95 461 12.73
2018-11-08 2303 154165512 17010 1670155772 11.00 11.00 10.65 10.85 0.10 -0.91% 10.85 630 10.90 2405 12.62
2018-11-09 2303 118601055 13071 1257888917 10.80 10.85 10.50 10.60 0.25 -2.3% 10.60 243 10.65 3973 12.33
2018-11-12 2303 93985885 10299 995718526 10.55 10.70 10.45 10.70 0.10 0.94% 10.65 268 10.70 847 12.44
2018-11-13 2303 118463337 12585 1243693834 10.50 10.60 10.40 10.45 0.25 -2.34% 10.45 1412 10.50 296 12.15
2018-11-14 2303 78000233 12442 833959210 10.50 10.85 10.45 10.80 0.35 3.35% 10.75 475 10.80 3961 12.56
2018-11-16 2303 88373588 12994 977064818 11.30 11.30 10.90 11.00 0.20 1.85% 10.95 1791 11.00 896 12.79
2018-11-19 2303 51529509 7011 567253295 10.95 11.10 10.85 11.10 0.10 0.91% 11.05 1128 11.10 1540 12.91
2018-11-20 2303 35297856 5357 388682966 11.00 11.10 10.90 11.00 0.10 -0.9% 11.00 126 11.05 1469 12.79
2018-11-21 2303 30692619 6031 338782409 10.95 11.15 10.90 11.00 0.00 0% 11.00 4592 11.05 346 12.79
2018-11-22 2303 39139506 5367 436228590 11.05 11.20 11.00 11.20 0.20 1.82% 11.15 1329 11.20 103 13.02
2018-11-23 2303 29624385 4696 330855795 11.20 11.25 11.05 11.15 0.05 -0.45% 11.15 802 11.20 138 12.97
2018-11-26 2303 42897802 7112 491253112 11.20 11.55 11.20 11.50 0.35 3.14% 11.45 1762 11.50 376 13.37
2018-11-27 2303 49199712 7855 571059537 11.55 11.80 11.40 11.75 0.25 2.17% 11.70 778 11.75 657 13.66
2018-11-28 2303 54350180 9102 637612329 11.75 11.85 11.60 11.75 0.00 0% 11.75 550 11.80 115 13.66
2018-11-29 2303 51312633 6969 600826442 11.85 11.85 11.50 11.50 0.25 -2.13% 11.50 3567 11.55 7 13.37
2018-11-30 2303 122685538 7084 1418019614 11.55 11.70 11.40 11.55 0.05 0.43% 11.55 75 11.60 1190 13.43
2018-12-03 2303 69986070 7436 824034669 11.70 11.85 11.70 11.70 0.15 1.3% 11.70 2138 11.75 33 13.60
2018-12-04 2303 57135658 6007 675530735 11.75 11.90 11.70 11.80 0.10 0.85% 11.75 1753 11.80 2783 13.72
2018-12-05 2303 37958349 5641 441717053 11.65 11.70 11.50 11.55 0.25 -2.12% 11.50 944 11.55 557 13.43
2018-12-06 2303 53465490 12222 605960401 11.55 11.55 11.20 11.30 0.25 -2.16% 11.25 1881 11.30 1178 13.14
2018-12-07 2303 41314094 7583 463444675 11.30 11.35 11.10 11.20 0.10 -0.88% 11.20 664 11.25 3076 13.02
2018-12-10 2303 29147847 4648 323977428 11.10 11.20 11.05 11.10 0.10 -0.89% 11.05 581 11.10 914 12.91
2018-12-11 2303 43093155 6014 474654555 11.00 11.10 10.90 11.00 0.10 -0.9% 11.00 14497 11.05 346 12.79
2018-12-12 2303 41642151 6876 467632645 11.10 11.40 11.00 11.30 0.30 2.73% 11.30 585 11.35 1084 13.14
2018-12-13 2303 60680361 6458 696251855 11.35 11.55 11.35 11.50 0.20 1.77% 11.50 69 11.55 1129 13.37
2018-12-14 2303 43980055 4942 499532299 11.40 11.50 11.25 11.35 0.15 -1.3% 11.30 2152 11.35 1173 13.20
2018-12-17 2303 47487219 5042 543439856 11.40 11.55 11.35 11.40 0.05 0.44% 11.40 846 11.45 722 13.26
2018-12-18 2303 44070825 4439 496266621 11.30 11.35 11.20 11.20 0.20 -1.75% 11.20 1581 11.25 420 13.02
2018-12-19 2303 59388708 6951 672387283 11.25 11.45 11.20 11.30 0.10 0.89% 11.30 511 11.35 13 13.14
2018-12-20 2303 41050768 5902 466684017 11.25 11.45 11.20 11.30 0.00 0% 11.30 974 11.35 65 13.14
2018-12-21 2303 63593203 5335 723813575 11.30 11.45 11.25 11.40 0.10 0.88% 11.35 357 11.40 2511 13.26
2018-12-22 2303 14652449 2888 165468829 11.35 11.40 11.20 11.25 0.15 -1.32% 11.25 890 11.30 13 13.08
2018-12-24 2303 25863419 3829 291347364 11.30 11.35 11.15 11.20 0.05 -0.44% 11.20 3242 11.25 392 13.02
2018-12-25 2303 11846569 3109 131923518 11.10 11.20 11.05 11.15 0.05 -0.45% 11.10 2907 11.15 285 12.97
2018-12-26 2303 12700965 3078 142239327 11.20 11.25 11.15 11.20 0.05 0.45% 11.15 766 11.20 648 13.02
2018-12-27 2303 20757329 4446 233929452 11.35 11.40 11.20 11.25 0.05 0.45% 11.20 931 11.25 23 13.08
2018-12-28 2303 17480997 1958 196782538 11.25 11.30 11.20 11.25 0.00 0% 11.20 3414 11.25 592 13.08