華通(2313)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　40.00
0
0%		39.00
-1
-2.5%		40.00
1
2.56%		40.80
0.8
2%		 　41.80
1
2.45%		39.65
-2.15
-5.14%		38.00
-1.65
-4.16%		38.20
0.2
0.53%		39.60
1.4
3.66%		 　38.90
-0.7
-1.77%		39.20
0.3
0.77%		38.70
-0.5
-1.28%		38.30
-0.4
-1.03%		38.75
0.45
1.17%		 　39.15
0.4
1.03%		38.50
-0.65
-1.66%		38.25
-0.25
-0.65%		38.00
-0.25
-0.65%		34.90
-3.1
-8.16%		 　36.45
1.55
4.44%		37.15
0.7
1.92%		36.20
-0.95
-2.56%		38.68
2 月35.65
-0.55
-1.52%		35.85
0.2
0.56%		 　37.20
1.35
3.77%		34.65
-2.55
-6.85%		34.95
0.3
0.87%		34.30
-0.65
-1.86%		33.35
-0.95
-2.77%		 　33.05
-0.3
-0.9%		 　　　　　　　33.80
0.75
2.27%		33.30
-0.5
-1.48%		35.85
2.55
7.66%		 　34.80
-1.05
-2.93%		34.00
-0.8
-2.3%		 34.52
3 月33.85
-0.15
-0.44%		34.70
0.85
2.51%		 　33.10
-1.6
-4.61%		32.80
-0.3
-0.91%		31.85
-0.95
-2.9%		32.25
0.4
1.26%		31.90
-0.35
-1.09%		 　32.25
0.35
1.1%		32.95
0.7
2.17%		33.20
0.25
0.76%		32.60
-0.6
-1.81%		 　　　30.60
-2
-6.13%		31.55
0.95
3.1%		32.00
0.45
1.43%		30.50
-1.5
-4.69%		 　30.65
0.15
0.49%		30.95
0.3
0.98%		29.90
-1.05
-3.39%		30.00
0.1
0.33%		29.50
-0.5
-1.67%		30.05
0.55
1.86%		31.75
4 月 30.45
0.4
1.33%		30.20
-0.25
-0.82%		 　　　　29.00
-1.2
-3.97%		29.40
0.4
1.38%		28.50
-0.9
-3.06%		31.35
2.85
10%		33.05
1.7
5.42%		 　32.65
-0.4
-1.21%		31.45
-1.2
-3.68%		31.70
0.25
0.79%		31.70
0
0%		32.10
0.4
1.26%		 　31.00
-1.1
-3.43%		30.00
-1
-3.23%		30.10
0.1
0.33%		29.00
-1.1
-3.65%		29.30
0.3
1.03%		 　29.75
0.45
1.54%		 30.62
5 月　31.35
1.6
5.38%		31.75
0.4
1.28%		30.95
-0.8
-2.52%		 　30.95
0
0%		32.80
1.85
5.98%		33.20
0.4
1.22%		33.80
0.6
1.81%		34.10
0.3
0.89%		 　34.15
0.05
0.15%		33.80
-0.35
-1.02%		33.10
-0.7
-2.07%		33.30
0.2
0.6%		32.70
-0.6
-1.8%		 　33.80
1.1
3.36%		33.40
-0.4
-1.18%		33.15
-0.25
-0.75%		34.45
1.3
3.92%		34.20
-0.25
-0.73%		 　34.95
0.75
2.19%		34.50
-0.45
-1.29%		33.55
-0.95
-2.75%		33.60
0.05
0.15%		33.28
6 月33.70
0.1
0.3%		 　34.90
1.2
3.56%		34.15
-0.75
-2.15%		34.55
0.4
1.17%		 33.40
-1.15
-3.33%		 　32.75
-0.65
-1.95%		33.80
1.05
3.21%		35.40
1.6
4.73%		38.90
3.5
9.89%		37.70
-1.2
-3.08%		 　　34.90
-2.8
-7.43%		35.60
0.7
2.01%		34.60
-1
-2.81%		33.15
-1.45
-4.19%		 　33.00
-0.15
-0.45%		32.55
-0.45
-1.36%		32.30
-0.25
-0.77%		31.65
-0.65
-2.01%		32.35
0.7
2.21%		 33.98
7 月　32.55
0.2
0.62%		32.50
-0.05
-0.15%		31.95
-0.55
-1.69%		30.65
-1.3
-4.07%		30.80
0.15
0.49%		 　31.15
0.35
1.14%		30.35
-0.8
-2.57%		30.75
0.4
1.32%		31.00
0.25
0.81%		31.00
0
0%		 　30.00
-1
-3.23%		29.10
-0.9
-3%		30.10
1
3.44%		29.95
-0.15
-0.5%		30.25
0.3
1%		 　29.05
-1.2
-3.97%		29.35
0.3
1.03%		30.00
0.65
2.21%		30.25
0.25
0.83%		30.90
0.65
2.15%		 　30.40
-0.5
-1.62%		30.40
0
0%		30.5
8 月32.20
1.8
5.92%		32.20
0
0%		32.00
-0.2
-0.62%		 　33.00
1
3.13%		32.00
-1
-3.03%		31.90
-0.1
-0.31%		31.50
-0.4
-1.25%		31.10
-0.4
-1.27%		 　29.85
-1.25
-4.02%		30.50
0.65
2.18%		29.35
-1.15
-3.77%		29.05
-0.3
-1.02%		29.00
-0.05
-0.17%		 　27.40
-1.6
-5.52%		27.20
-0.2
-0.73%		27.60
0.4
1.47%		28.95
1.35
4.89%		28.80
-0.15
-0.52%		 　29.25
0.45
1.56%		28.90
-0.35
-1.2%		29.10
0.2
0.69%		29.10
0
0%		29.40
0.3
1.03%		29.96
9 月 　28.55
-0.85
-2.89%		27.90
-0.65
-2.28%		27.85
-0.05
-0.18%		28.00
0.15
0.54%		25.85
-2.15
-7.68%		 　23.30
-2.55
-9.86%		23.85
0.55
2.36%		23.10
-0.75
-3.14%		23.55
0.45
1.95%		24.60
1.05
4.46%		 　24.80
0.2
0.81%		23.95
-0.85
-3.43%		23.65
-0.3
-1.25%		23.25
-0.4
-1.69%		24.10
0.85
3.66%		 　　24.70
0.6
2.49%		24.55
-0.15
-0.61%		24.65
0.1
0.41%		24.10
-0.55
-2.23%		 24.96
10 月24.40
0.3
1.24%		24.50
0.1
0.41%		23.70
-0.8
-3.27%		23.45
-0.25
-1.05%		21.40
-2.05
-8.74%		 　21.65
0.25
1.17%		21.50
-0.15
-0.69%		 19.35
-2.15
-10%		20.10
0.75
3.88%		 　20.75
0.65
3.23%		21.20
0.45
2.17%		20.35
-0.85
-4.01%		20.95
0.6
2.95%		20.45
-0.5
-2.39%		 　20.80
0.35
1.71%		20.10
-0.7
-3.37%		19.75
-0.35
-1.74%		18.25
-1.5
-7.59%		18.35
0.1
0.55%		 　18.95
0.6
3.27%		19.15
0.2
1.06%		19.80
0.65
3.39%		20.76
11 月20.30
0.5
2.53%		21.30
1
4.93%		 　19.90
-1.4
-6.57%		18.75
-1.15
-5.78%		18.85
0.1
0.53%		19.00
0.15
0.8%		18.30
-0.7
-3.68%		 　18.60
0.3
1.64%		18.70
0.1
0.54%		19.10
0.4
2.14%		 19.20
0.1
0.52%		 　20.10
0.9
4.69%		19.65
-0.45
-2.24%		19.55
-0.1
-0.51%		19.45
-0.1
-0.51%		19.05
-0.4
-2.06%		 　19.20
0.15
0.79%		19.85
0.65
3.39%		20.35
0.5
2.52%		20.00
-0.35
-1.72%		20.40
0.4
2%		 19.59
12 月　　22.30
1.9
9.31%		22.40
0.1
0.45%		21.80
-0.6
-2.68%		20.35
-1.45
-6.65%		21.20
0.85
4.18%		 　20.65
-0.55
-2.59%		21.10
0.45
2.18%		21.60
0.5
2.37%		21.95
0.35
1.62%		21.50
-0.45
-2.05%		 　21.05
-0.45
-2.09%		21.05
0
0%		21.30
0.25
1.19%		20.60
-0.7
-3.29%		20.95
0.35
1.7%		20.60
-0.35
-1.67%		 20.55
-0.05
-0.24%		20.15
-0.4
-1.95%		19.90
-0.25
-1.24%		20.20
0.3
1.51%		19.80
-0.4
-1.98%		　　　20.97

說明:最高漲幅:10%最低跌幅:-10% 最高價:41.80最低價:18.25平均價:29.02,灰色底表示週末,漲149天(92.8)元,跌147天(-120.05)元,平盤9天
10%=2,9%=2,8%=1,6%=2,5%=8,4%=12,3%=18,2%=36,1%=56,0%=21,-0%=1,-1%=3,-2%=4,-3%=4,-4%=5,-5%=6,-6%=13,-7%=14,-8%=31,-9%=32,-10%=34,

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 2313 18971435 9482 748699638 38.05 40.30 38.05 40.00 1.60 0% 39.95 4 40.00 383 14.93
2018-01-03 2313 20257426 9317 798738839 40.35 40.55 38.90 39.00 1.00 -2.5% 39.00 109 39.05 13 14.55
2018-01-04 2313 16879850 8263 674083050 39.85 40.25 39.55 40.00 1.00 2.56% 39.95 11 40.00 193 14.93
2018-01-05 2313 26040209 11921 1066431004 40.55 41.85 40.25 40.80 0.80 2% 40.75 74 40.80 1243 15.22
2018-01-08 2313 25857639 11904 1084301152 42.00 42.40 41.10 41.80 1.00 2.45% 41.80 18 41.85 22 15.60
2018-01-09 2313 23649655 11417 946973065 41.75 41.75 39.30 39.65 2.15 -5.14% 39.60 66 39.65 24 14.79
2018-01-10 2313 22246365 9518 850936711 39.10 39.30 37.95 38.00 1.65 -4.16% 38.00 93 38.05 5 14.18
2018-01-11 2313 9997124 5046 382814760 38.45 38.70 38.00 38.20 0.20 0.53% 38.15 78 38.20 15 14.25
2018-01-12 2313 16665451 7251 655990211 38.80 39.70 38.80 39.60 1.40 3.66% 39.60 22 39.65 118 14.78
2018-01-15 2313 11572058 5091 452835022 40.10 40.40 38.70 38.90 0.70 -1.77% 38.90 106 38.95 22 14.51
2018-01-16 2313 9140608 4409 356364808 38.65 39.40 38.25 39.20 0.30 0.77% 39.20 458 39.25 5 14.63
2018-01-17 2313 7008053 3655 271821775 39.20 39.20 38.50 38.70 0.50 -1.28% 38.70 41 38.75 33 14.44
2018-01-18 2313 10958165 5073 422136849 39.05 39.20 38.25 38.30 0.40 -1.03% 38.30 183 38.35 22 14.29
2018-01-19 2313 10926856 5246 421328063 38.40 38.90 38.05 38.75 0.45 1.17% 38.70 59 38.75 68 14.46
2018-01-22 2313 11398107 4702 443040829 38.85 39.20 38.25 39.15 0.40 1.03% 39.10 4 39.15 167 14.61
2018-01-23 2313 9399097 4223 365065490 39.50 39.50 38.50 38.50 0.65 -1.66% 38.50 482 38.55 3 14.37
2018-01-24 2313 7005289 3453 267350813 38.35 38.40 37.90 38.25 0.25 -0.65% 38.25 50 38.30 72 14.27
2018-01-25 2313 10611323 4961 407228378 38.40 39.05 38.00 38.00 0.25 -0.65% 38.00 437 38.05 61 14.18
2018-01-26 2313 49214767 19642 1768238534 38.05 38.25 34.75 34.90 3.10 -8.16% 34.90 522 34.95 4 13.02
2018-01-29 2313 29916696 11690 1075509064 34.95 36.50 34.55 36.45 1.55 4.44% 36.40 5 36.45 84 13.60
2018-01-30 2313 23261389 9588 860212491 37.00 37.45 36.45 37.15 0.70 1.92% 37.10 102 37.15 55 13.86
2018-01-31 2313 18038454 8875 651297069 36.60 36.65 35.75 36.20 0.95 -2.56% 36.20 134 36.25 16 13.51
2018-02-01 2313 17210575 7478 618349512 36.40 36.80 35.30 35.65 0.55 -1.52% 35.65 33 35.70 20 13.30
2018-02-02 2313 10723177 4908 387727106 36.05 36.60 35.85 35.85 0.20 0.56% 35.85 41 35.90 63 13.38
2018-02-05 2313 25146260 10265 914398430 35.60 37.45 34.80 37.20 1.35 3.77% 37.15 42 37.20 159 13.88
2018-02-06 2313 36108603 13811 1266891261 35.90 36.60 33.70 34.65 2.55 -6.85% 34.60 16 34.65 37 12.93
2018-02-07 2313 14312838 6248 508919609 35.80 36.40 34.95 34.95 0.30 0.87% 34.95 133 35.00 5 13.04
2018-02-08 2313 12134624 5040 417693975 35.10 35.15 34.15 34.30 0.65 -1.86% 34.30 45 34.40 32 12.80
2018-02-09 2313 18653989 8549 608903523 32.00 33.60 31.50 33.35 0.95 -2.77% 33.35 2 33.40 33 12.44
2018-02-12 2313 10172076 3970 340598711 33.80 34.30 33.05 33.05 0.30 -0.9% 33.05 139 33.10 1 12.33
2018-02-21 2313 14427540 5430 489775764 33.90 34.50 33.55 33.80 0.75 2.27% 33.80 97 33.85 1 12.61
2018-02-22 2313 9137111 4433 304197310 33.45 33.60 33.05 33.30 0.50 -1.48% 33.30 173 33.40 46 12.43
2018-02-23 2313 30506687 13202 1075496232 33.60 36.30 33.60 35.85 2.55 7.66% 35.85 25 35.90 79 13.38
2018-02-26 2313 31967028 12397 1127597604 36.05 36.40 34.70 34.80 1.05 -2.93% 34.75 318 34.85 4 12.99
2018-02-27 2313 21789561 9560 756871209 35.35 35.55 34.00 34.00 0.80 -2.3% 34.00 611 34.10 5 12.69
2018-03-01 2313 29342296 10249 1003994869 33.65 34.85 33.65 33.85 0.15 -0.44% 33.85 101 33.90 52 12.63
2018-03-02 2313 20527397 9124 702836106 33.60 34.95 33.25 34.70 0.85 2.51% 34.65 6 34.70 36 12.95
2018-03-05 2313 41644799 17099 1414816311 34.70 35.35 33.10 33.10 1.60 -4.61% 33.10 111 33.20 5 12.35
2018-03-06 2313 25985873 10723 857024159 33.50 33.65 32.65 32.80 0.30 -0.91% 32.80 149 32.85 29 12.24
2018-03-07 2313 23240044 10019 753026139 32.70 33.20 31.85 31.85 0.95 -2.9% 31.85 53 31.90 11 11.88
2018-03-08 2313 20301492 7721 654122364 32.10 32.70 31.75 32.25 0.40 1.26% 32.20 158 32.25 86 12.03
2018-03-09 2313 20429214 8436 659023697 32.70 32.80 31.85 31.90 0.35 -1.09% 31.90 297 31.95 23 11.90
2018-03-12 2313 12049116 5074 390201179 32.35 32.70 32.15 32.25 0.35 1.1% 32.25 2 32.30 38 12.03
2018-03-13 2313 40823183 15188 1353077695 32.60 33.80 32.55 32.95 0.70 2.17% 32.95 51 33.00 141 10.98
2018-03-14 2313 30189534 11288 1008664748 33.00 33.80 33.00 33.20 0.25 0.76% 33.20 51 33.25 8 11.07
2018-03-15 2313 17684918 7412 580580102 33.10 33.30 32.60 32.60 0.60 -1.81% 32.60 128 32.65 20 10.87
2018-03-20 2313 24462382 8978 749347856 30.75 30.85 30.35 30.60 0.50 -6.13% 30.60 634 30.65 2 10.20
2018-03-21 2313 21608552 8589 680060083 31.00 31.85 30.95 31.55 0.95 3.1% 31.55 330 31.60 114 10.52
2018-03-22 2313 29407581 10895 938237245 31.75 32.30 31.20 32.00 0.45 1.43% 31.95 32 32.00 291 10.67
2018-03-23 2313 25657928 10347 791292327 30.90 31.25 30.50 30.50 1.50 -4.69% 30.50 767 30.55 38 10.17
2018-03-26 2313 24579337 8388 742990894 30.40 30.70 29.90 30.65 0.15 0.49% 30.60 30 30.65 134 10.22
2018-03-27 2313 20457901 7177 637095381 31.10 31.40 30.90 30.95 0.30 0.98% 30.95 170 31.00 9 10.32
2018-03-28 2313 17355467 7498 523475460 30.65 30.65 29.90 29.90 1.05 -3.39% 29.90 176 29.95 57 9.97
2018-03-29 2313 9246104 4135 278346590 30.25 30.35 29.90 30.00 0.10 0.33% 29.95 251 30.00 24 10.00
2018-03-30 2313 15171709 5219 454797548 30.35 30.50 29.50 29.50 0.50 -1.67% 29.50 396 29.60 4 9.83
2018-03-31 2313 7079881 2898 210987012 29.85 30.05 29.45 30.05 0.55 1.86% 30.00 12 30.05 82 10.02
2018-04-02 2313 18976012 6950 582865301 30.40 31.05 30.20 30.45 0.40 1.33% 30.45 253 30.50 15 10.15
2018-04-03 2313 7192316 3048 216396794 30.20 30.25 29.85 30.20 0.25 -0.82% 30.15 65 30.20 88 10.07
2018-04-09 2313 19554197 8045 574127587 29.95 30.20 29.00 29.00 1.20 -3.97% 29.00 2583 29.10 31 9.67
2018-04-10 2313 12226717 4416 359884945 29.15 29.65 29.05 29.40 0.40 1.38% 29.40 491 29.45 18 9.80
2018-04-11 2313 15147797 5913 438578210 29.50 29.55 28.50 28.50 0.90 -3.06% 28.50 409 28.60 4 9.50
2018-04-12 2313 54724109 18433 1677883059 29.20 31.35 29.10 31.35 2.85 10% 31.35 16451 0.00 0 10.45
2018-04-13 2313 80988912 29487 2147483647 32.70 33.65 32.45 33.05 1.70 5.42% 33.05 463 33.10 125 11.02
2018-04-16 2313 25124983 10084 826842227 33.20 33.30 32.50 32.65 0.40 -1.21% 32.65 190 32.70 8 10.88
2018-04-17 2313 23457864 10475 748391773 32.85 32.85 31.45 31.45 1.20 -3.68% 31.45 36 31.50 29 10.48
2018-04-18 2313 14918817 6706 476123176 32.00 32.35 31.50 31.70 0.25 0.79% 31.70 97 31.75 125 10.57
2018-04-19 2313 10271861 4480 326845352 31.75 32.20 31.60 31.70 0.00 0% 31.70 536 31.75 17 10.57
2018-04-20 2313 22760060 8522 735734622 31.55 33.10 31.15 32.10 0.40 1.26% 32.10 106 32.15 6 10.70
2018-04-23 2313 13841011 5609 435930002 32.20 32.30 30.95 31.00 1.10 -3.43% 30.95 31 31.00 14 10.33
2018-04-24 2313 14615212 6283 440129965 31.00 31.35 29.60 30.00 1.00 -3.23% 29.95 96 30.00 12 10.00
2018-04-25 2313 10682503 4182 320292112 29.20 30.50 29.20 30.10 0.10 0.33% 30.10 101 30.15 5 10.03
2018-04-26 2313 13159223 5059 389162509 30.10 30.30 28.90 29.00 1.10 -3.65% 29.00 181 29.05 2 9.67
2018-04-27 2313 7372901 2896 216737439 29.40 29.80 29.10 29.30 0.30 1.03% 29.30 57 29.35 1 9.77
2018-04-30 2313 5897067 2372 175324588 29.85 29.90 29.50 29.75 0.45 1.54% 29.75 62 29.80 92 9.92
2018-05-02 2313 25245054 10075 788149041 29.80 31.85 29.80 31.35 1.60 5.38% 31.30 21 31.35 14 10.45
2018-05-03 2313 26732934 9757 847997502 31.40 32.30 30.80 31.75 0.40 1.28% 31.75 77 31.80 74 10.58
2018-05-04 2313 15067508 5341 475575798 31.75 32.05 30.95 30.95 0.80 -2.52% 30.95 82 31.00 15 10.32
2018-05-07 2313 10079323 4181 312815542 31.45 31.50 30.65 30.95 0.00 0% 30.95 56 31.00 10 10.32
2018-05-08 2313 40466585 15166 1321230038 31.30 33.40 31.25 32.80 1.85 5.98% 32.75 115 32.80 329 10.68
2018-05-09 2313 71101453 24971 2147483647 33.50 34.15 33.00 33.20 0.40 1.22% 33.20 216 33.25 12 10.81
2018-05-10 2313 36166412 13259 1228177787 33.50 34.50 33.40 33.80 0.60 1.81% 33.80 84 33.85 56 11.01
2018-05-11 2313 38627518 14613 1335131705 34.30 35.20 33.85 34.10 0.30 0.89% 34.05 74 34.10 12 11.11
2018-05-14 2313 19316470 8506 664840894 34.55 34.90 34.00 34.15 0.05 0.15% 34.15 164 34.20 93 11.12
2018-05-15 2313 31335088 11871 1080211968 34.15 35.20 33.80 33.80 0.35 -1.02% 33.80 601 33.85 66 11.01
2018-05-16 2313 19596670 7680 653584991 33.80 34.10 32.95 33.10 0.70 -2.07% 33.10 194 33.15 82 10.78
2018-05-17 2313 14757359 5076 490692800 33.60 33.60 32.90 33.30 0.20 0.6% 33.25 135 33.30 12 10.85
2018-05-18 2313 23265506 8950 777655264 33.35 34.15 32.60 32.70 0.60 -1.8% 32.70 214 32.75 63 10.65
2018-05-21 2313 22717871 8663 761485082 32.80 34.05 32.80 33.80 1.10 3.36% 33.75 40 33.80 50 11.01
2018-05-22 2313 18936510 7175 637347630 33.80 34.10 33.20 33.40 0.40 -1.18% 33.40 144 33.45 17 10.88
2018-05-23 2313 18269739 6347 611188487 33.75 33.80 33.15 33.15 0.25 -0.75% 33.15 299 33.20 10 10.80
2018-05-24 2313 31876790 11248 1087331156 33.20 34.60 33.20 34.45 1.30 3.92% 34.40 85 34.45 162 11.22
2018-05-25 2313 19159271 7446 657336093 34.45 34.70 34.05 34.20 0.25 -0.73% 34.20 1 34.25 40 11.14
2018-05-28 2313 31030910 11389 1085613493 34.45 35.40 34.30 34.95 0.75 2.19% 34.90 134 34.95 75 11.38
2018-05-29 2313 18584025 7118 647357856 35.10 35.40 34.50 34.50 0.45 -1.29% 34.50 796 34.55 7 11.24
2018-05-30 2313 14348497 5637 484371544 34.10 34.20 33.40 33.55 0.95 -2.75% 33.55 115 33.60 40 10.93
2018-05-31 2313 12446390 4568 422119054 34.00 34.25 33.55 33.60 0.05 0.15% 33.60 116 33.65 36 10.94
2018-06-01 2313 8056035 3604 272459819 33.70 34.15 33.50 33.70 0.10 0.3% 33.70 65 33.75 3 10.98
2018-06-04 2313 19772515 6587 683870967 34.20 34.90 34.05 34.90 1.20 3.56% 34.85 214 34.90 259 11.37
2018-06-05 2313 16887497 6251 584113968 35.20 35.25 34.15 34.15 0.75 -2.15% 34.15 208 34.20 3 11.12
2018-06-06 2313 11432616 4249 395814070 34.30 35.00 34.25 34.55 0.40 1.17% 34.55 42 34.60 37 11.25
2018-06-08 2313 13417984 5523 451924358 33.70 34.20 33.30 33.40 0.25 -3.33% 33.40 72 33.45 25 10.88
2018-06-11 2313 15233735 5955 501642656 33.75 33.80 32.70 32.75 0.65 -1.95% 32.75 132 32.80 2662 10.67
2018-06-12 2313 39178398 12763 1339975317 34.00 34.80 33.75 33.80 1.05 3.21% 33.80 350 33.85 1373 11.01
2018-06-13 2313 73872421 25335 2147483647 34.50 35.85 34.20 35.40 1.60 4.73% 35.35 106 35.40 71 11.53
2018-06-14 2313 153728579 45898 2147483647 37.00 38.90 36.70 38.90 3.50 9.89% 38.90 13494 0.00 0 12.67
2018-06-15 2313 104815664 38513 2147483647 39.15 39.55 37.60 37.70 1.20 -3.08% 37.70 154 37.80 65 12.28
2018-06-19 2313 52109194 22498 1872142156 37.00 37.25 34.90 34.90 2.80 -7.43% 34.90 271 34.95 19 11.37
2018-06-20 2313 35012220 14496 1223577542 35.35 35.60 34.25 35.60 0.70 2.01% 35.55 90 35.60 162 11.60
2018-06-21 2313 27682201 12875 974416508 35.55 36.00 34.60 34.60 1.00 -2.81% 34.60 334 34.65 28 11.27
2018-06-22 2313 29571968 12571 992736923 34.00 34.10 33.10 33.15 1.45 -4.19% 33.15 76 33.20 10 10.80
2018-06-25 2313 14792220 6263 490944617 33.40 33.60 32.85 33.00 0.15 -0.45% 33.00 395 33.05 21 10.75
2018-06-26 2313 19845655 8511 639674176 32.55 32.90 31.80 32.55 0.45 -1.36% 32.55 1 32.60 68 10.60
2018-06-27 2313 10462061 5549 341546326 32.95 33.10 32.05 32.30 0.25 -0.77% 32.30 1 32.35 123 10.52
2018-06-28 2313 18705502 8019 601860358 32.00 32.85 31.65 31.65 0.65 -2.01% 31.65 391 31.70 68 10.31
2018-06-29 2313 12052261 4479 387243538 32.05 32.35 31.90 32.35 0.70 2.21% 32.30 27 32.35 82 10.54
2018-07-02 2313 11096808 4978 361375586 32.30 32.95 32.25 32.55 0.20 0.62% 32.50 5 32.55 15 10.60
2018-07-03 2313 16486080 7348 544957607 33.00 33.70 32.50 32.50 0.05 -0.15% 32.50 258 32.55 13 10.59
2018-07-04 2313 12045419 5530 385098375 32.50 32.65 31.55 31.95 0.55 -1.69% 31.95 42 32.00 82 10.41
2018-07-05 2313 9347800 4488 292524807 32.05 32.10 30.65 30.65 1.30 -4.07% 30.65 104 30.70 28 9.98
2018-07-06 2313 12264220 4697 377791877 30.95 31.30 30.35 30.80 0.15 0.49% 30.80 144 30.85 5 10.03
2018-07-09 2313 14704004 5819 453570528 31.30 31.30 30.45 31.15 0.35 1.14% 31.15 66 31.20 71 10.15
2018-07-10 2313 17218660 6113 525537194 30.20 30.95 30.15 30.35 0.00 -2.57% 30.35 204 30.45 9 9.89
2018-07-11 2313 11852631 4771 362707028 30.10 31.10 29.90 30.75 0.40 1.32% 30.70 31 30.75 50 10.02
2018-07-12 2313 12738207 4742 392887017 30.55 31.20 30.50 31.00 0.25 0.81% 31.00 15 31.05 46 10.10
2018-07-13 2313 9921491 4098 308504121 31.20 31.40 30.90 31.00 0.00 0% 30.95 114 31.00 3 10.10
2018-07-16 2313 19130380 7881 580985737 31.15 31.15 30.00 30.00 1.00 -3.23% 30.00 634 30.05 4 9.77
2018-07-17 2313 21870684 9237 643828436 29.90 30.00 29.05 29.10 0.90 -3% 29.10 449 29.15 20 9.48
2018-07-18 2313 20198524 9051 602541843 29.50 30.10 29.40 30.10 1.00 3.44% 30.05 146 30.10 113 9.80
2018-07-19 2313 12786401 6418 383418381 30.15 30.20 29.75 29.95 0.15 -0.5% 29.95 52 30.00 15 9.76
2018-07-20 2313 21143077 8076 643824126 30.50 30.85 30.20 30.25 0.30 1% 30.20 426 30.25 13 9.85
2018-07-23 2313 27394442 11483 799957378 30.05 30.15 28.90 29.05 1.20 -3.97% 29.05 157 29.10 19 9.46
2018-07-24 2313 12583429 5507 367396361 29.10 29.50 28.85 29.35 0.30 1.03% 29.35 38 29.40 79 9.56
2018-07-25 2313 15787612 5684 468206810 29.05 30.05 29.05 30.00 0.65 2.21% 29.95 43 30.00 168 9.77
2018-07-26 2313 9335168 3982 281062854 30.00 30.30 29.60 30.25 0.25 0.83% 30.20 34 30.25 48 9.85
2018-07-27 2313 18416389 7689 566191882 30.35 31.20 30.00 30.90 0.65 2.15% 30.90 111 30.95 145 10.07
2018-07-30 2313 13821127 5439 424766358 31.05 31.15 30.35 30.40 0.50 -1.62% 30.40 224 30.45 5 9.90
2018-07-31 2313 19071606 8078 586939428 30.55 31.30 30.35 30.40 0.00 0% 30.40 164 30.50 6 9.90
2018-08-01 2313 42692880 17497 1352832622 30.85 32.30 30.70 32.20 1.80 5.92% 32.20 19 32.25 328 10.49
2018-08-02 2313 30505908 12807 981362928 32.35 32.55 31.80 32.20 0.00 0% 32.15 88 32.20 74 10.49
2018-08-03 2313 27739187 11792 898198534 33.00 33.10 31.90 32.00 0.20 -0.62% 32.00 117 32.05 38 10.42
2018-08-06 2313 25824248 10603 848240184 32.40 33.15 32.25 33.00 1.00 3.13% 33.00 43 33.05 206 10.75
2018-08-07 2313 26593222 12751 857084711 33.00 33.10 31.80 32.00 1.00 -3.03% 31.95 413 32.00 116 10.42
2018-08-08 2313 13348857 5651 427093357 32.00 32.25 31.80 31.90 0.10 -0.31% 31.90 72 31.95 19 10.39
2018-08-09 2313 8864225 3819 279732849 31.90 32.10 31.35 31.50 0.40 -1.25% 31.50 237 31.55 23 10.36
2018-08-10 2313 7648861 3491 240197743 31.40 31.85 31.10 31.10 0.40 -1.27% 31.10 177 31.15 2 10.23
2018-08-13 2313 16952963 6606 511539854 31.10 31.15 29.15 29.85 1.25 -4.02% 29.85 15 29.90 1 9.82
2018-08-14 2313 10614038 5116 319243067 30.05 30.70 29.55 30.50 0.65 2.18% 30.50 44 30.55 88 10.03
2018-08-15 2313 13382611 5557 396705333 30.50 30.50 29.35 29.35 1.15 -3.77% 29.35 216 29.40 88 9.65
2018-08-16 2313 13882734 5507 402794214 28.80 29.60 28.40 29.05 0.30 -1.02% 29.05 191 29.10 12 9.56
2018-08-17 2313 10681410 4053 314238324 29.30 29.75 29.00 29.00 0.05 -0.17% 29.00 352 29.05 43 9.54
2018-08-20 2313 24628302 9897 690948027 28.90 29.20 27.15 27.40 1.60 -5.52% 27.40 449 27.45 70 9.01
2018-08-21 2313 21810005 8538 591593936 27.20 27.50 26.90 27.20 0.20 -0.73% 27.20 52 27.25 8 8.95
2018-08-22 2313 12321690 4805 340103833 27.35 27.80 27.30 27.60 0.40 1.47% 27.60 291 27.65 10 9.08
2018-08-23 2313 29040211 11525 838787993 28.00 29.50 28.00 28.95 1.35 4.89% 28.90 80 29.00 337 9.52
2018-08-24 2313 19040507 6578 546364253 28.75 29.00 28.40 28.80 0.15 -0.52% 28.75 33 28.80 7 9.47
2018-08-27 2313 12024293 4764 348398915 28.85 29.30 28.60 29.25 0.45 1.56% 29.25 1 29.30 289 9.62
2018-08-28 2313 10700862 4130 313224548 29.45 29.60 28.90 28.90 0.35 -1.2% 28.90 143 28.95 7 9.51
2018-08-29 2313 7822180 3170 227704482 29.05 29.35 28.80 29.10 0.20 0.69% 29.10 104 29.15 32 9.57
2018-08-30 2313 5897700 2502 171412623 29.30 29.40 28.90 29.10 0.00 0% 29.10 40 29.15 76 9.57
2018-08-31 2313 11673091 5566 340792912 28.95 29.50 28.80 29.40 0.30 1.03% 29.35 9 29.40 486 9.67
2018-09-03 2313 13026436 4727 375328613 29.35 29.35 28.55 28.55 0.85 -2.89% 28.55 28 28.60 15 9.39
2018-09-04 2313 15481437 6137 432806636 28.55 28.75 27.65 27.90 0.65 -2.28% 27.90 72 27.95 42 9.18
2018-09-05 2313 8378573 3671 234868181 27.90 28.25 27.65 27.85 0.05 -0.18% 27.85 130 27.90 17 9.16
2018-09-06 2313 10959765 4406 307885031 28.10 28.40 27.80 28.00 0.15 0.54% 28.00 4 28.05 6 9.21
2018-09-07 2313 30517377 11087 816542858 27.90 28.05 25.40 25.85 2.15 -7.68% 25.85 58 25.90 126 8.50
2018-09-10 2313 40504315 14058 967813926 25.85 26.00 23.30 23.30 2.55 -9.86% 23.30 967 23.35 39 7.66
2018-09-11 2313 17110780 6672 404865092 23.50 24.15 23.05 23.85 0.55 2.36% 23.85 43 23.90 4 7.85
2018-09-12 2313 17583466 6603 410294455 23.95 24.00 23.00 23.10 0.75 -3.14% 23.10 264 23.20 3 7.60
2018-09-13 2313 11633194 4227 273494894 23.30 23.75 23.20 23.55 0.45 1.95% 23.55 2 23.60 24 7.75
2018-09-14 2313 18423031 6907 449062460 24.10 24.70 23.85 24.60 1.05 4.46% 24.55 85 24.60 30 8.09
2018-09-17 2313 13244953 4086 324605775 24.25 24.80 24.10 24.80 0.20 0.81% 24.75 11 24.80 153 8.16
2018-09-18 2313 11317781 4515 274285622 24.55 24.65 23.95 23.95 0.85 -3.43% 23.95 18 24.00 1 7.88
2018-09-19 2313 11801335 3685 283545564 24.15 24.40 23.65 23.65 0.30 -1.25% 23.65 29 23.70 12 7.78
2018-09-20 2313 9100292 3556 213456011 23.90 23.95 23.20 23.25 0.40 -1.69% 23.25 53 23.30 18 7.65
2018-09-21 2313 13289111 4536 317243325 23.45 24.30 23.35 24.10 0.85 3.66% 24.05 78 24.10 17 7.93
2018-09-25 2313 24349173 8594 605751023 24.50 25.25 24.50 24.70 0.60 2.49% 24.70 183 24.75 30 8.13
2018-09-26 2313 10124238 2961 248632575 24.45 24.75 24.35 24.55 0.15 -0.61% 24.55 589 24.60 203 8.08
2018-09-27 2313 27213481 9197 678929802 24.90 25.15 24.65 24.65 0.10 0.41% 24.60 619 24.65 21 8.11
2018-09-28 2313 15668208 5772 382034031 24.65 24.85 24.10 24.10 0.55 -2.23% 24.05 460 24.10 64 7.93
2018-10-01 2313 9529041 4165 232255308 24.25 24.55 24.10 24.40 0.30 1.24% 24.35 187 24.40 3 8.03
2018-10-02 2313 7798460 3461 189699290 24.50 24.55 24.15 24.50 0.10 0.41% 24.45 40 24.50 35 8.06
2018-10-03 2313 12288678 4557 294876072 24.50 24.50 23.65 23.70 0.80 -3.27% 23.65 470 23.70 69 7.80
2018-10-04 2313 9138130 3889 215197706 23.70 23.75 23.35 23.45 0.25 -1.05% 23.45 43 23.50 40 7.71
2018-10-05 2313 40349091 13961 875063709 23.30 23.30 21.15 21.40 2.05 -8.74% 21.35 28 21.40 75 7.04
2018-10-08 2313 18851265 6577 408560273 21.30 21.90 21.20 21.65 0.25 1.17% 21.60 298 21.65 2 7.12
2018-10-09 2313 12770766 5504 277521979 21.90 22.10 21.35 21.50 0.15 -0.69% 21.50 77 21.55 6 7.07
2018-10-11 2313 16640712 5467 323662361 19.70 19.75 19.35 19.35 2.15 -10% 0.00 0 19.35 3039 6.37
2018-10-12 2313 17238213 6099 339332659 19.20 20.15 19.00 20.10 0.75 3.88% 20.10 43 20.15 183 6.61
2018-10-15 2313 12848819 4926 264905988 20.05 20.95 19.80 20.75 0.65 3.23% 20.70 18 20.75 205 6.83
2018-10-16 2313 14214560 5353 302308718 20.90 21.55 20.85 21.20 0.45 2.17% 21.15 41 21.20 40 6.97
2018-10-17 2313 26217752 9147 544933213 21.50 21.70 20.25 20.35 0.85 -4.01% 20.35 235 20.40 16 6.69
2018-10-18 2313 23507308 8248 491183341 20.35 21.15 20.35 20.95 0.60 2.95% 20.90 139 20.95 70 6.89
2018-10-19 2313 17957233 4793 365890503 20.40 20.55 20.05 20.45 0.50 -2.39% 20.45 110 20.50 247 6.73
2018-10-22 2313 13134500 4768 269924171 20.15 20.80 20.10 20.80 0.35 1.71% 20.80 213 20.85 105 6.84
2018-10-23 2313 9127601 3662 185114777 20.40 20.55 20.10 20.10 0.70 -3.37% 20.10 122 20.15 1 6.61
2018-10-24 2313 11480310 4363 228552028 20.25 20.35 19.65 19.75 0.35 -1.74% 19.75 30 19.80 13 6.50
2018-10-25 2313 19236997 6138 356920289 18.40 18.90 18.25 18.25 1.50 -7.59% 18.25 634 18.30 120 6.00
2018-10-26 2313 13298100 5266 246503374 18.80 18.90 18.10 18.35 0.10 0.55% 18.35 81 18.40 122 6.04
2018-10-29 2313 10695619 3360 201232261 18.70 19.00 18.60 18.95 0.60 3.27% 18.90 23 18.95 199 6.23
2018-10-30 2313 12833908 4892 246474233 19.00 19.60 18.90 19.15 0.20 1.06% 19.15 256 19.20 39 6.30
2018-10-31 2313 16110310 5390 316988950 19.40 20.05 19.25 19.80 0.65 3.39% 19.80 60 19.85 2 6.51
2018-11-01 2313 13004500 4547 262190050 19.65 20.45 19.45 20.30 0.50 2.53% 20.25 57 20.30 111 6.68
2018-11-02 2313 21975362 7580 461084609 20.45 21.35 20.45 21.30 1.00 4.93% 21.30 23 21.35 209 7.01
2018-11-05 2313 29027260 10183 591843074 21.30 21.30 19.90 19.90 1.40 -6.57% 19.90 571 19.95 6 6.55
2018-11-06 2313 27706485 10448 532851909 19.90 20.05 18.70 18.75 1.15 -5.78% 18.75 44 18.80 4 6.17
2018-11-07 2313 17129189 5803 324948241 19.00 19.25 18.70 18.85 0.10 0.53% 18.85 172 18.90 13 6.98
2018-11-08 2313 23527063 7137 453526801 19.25 19.55 19.00 19.00 0.15 0.8% 19.00 297 19.05 22 7.04
2018-11-09 2313 40324011 12232 736374101 18.95 19.00 17.95 18.30 0.70 -3.68% 18.30 243 18.35 203 6.78
2018-11-12 2313 18237355 5745 335686498 18.15 18.65 18.05 18.60 0.30 1.64% 18.60 45 18.65 151 6.89
2018-11-13 2313 15661935 4942 285315851 18.00 18.70 17.80 18.70 0.10 0.54% 18.65 33 18.70 199 6.93
2018-11-14 2313 17367451 5314 331278962 18.85 19.40 18.75 19.10 0.40 2.14% 19.10 73 19.15 12 7.07
2018-11-16 2313 16466161 5306 322473780 19.80 19.90 19.20 19.20 0.35 0.52% 19.20 218 19.25 64 7.11
2018-11-19 2313 33797726 10942 682428237 19.30 20.55 19.30 20.10 0.90 4.69% 20.05 232 20.10 11 7.44
2018-11-20 2313 14115776 4996 277947006 19.70 19.90 19.55 19.65 0.45 -2.24% 19.65 153 19.70 84 7.28
2018-11-21 2313 8846865 3564 172101697 19.30 19.60 19.25 19.55 0.10 -0.51% 19.50 491 19.55 2 7.24
2018-11-22 2313 19746557 6710 393058209 19.90 20.25 19.45 19.45 0.10 -0.51% 19.45 43 19.50 22 7.20
2018-11-23 2313 11892131 4001 227685313 19.65 19.65 18.90 19.05 0.40 -2.06% 19.05 90 19.10 75 7.06
2018-11-26 2313 5920691 2154 114107914 19.20 19.50 19.10 19.20 0.15 0.79% 19.20 38 19.25 23 7.11
2018-11-27 2313 12067131 4074 236074551 19.25 19.90 19.15 19.85 0.65 3.39% 19.80 206 19.85 56 7.35
2018-11-28 2313 18291351 5843 368413238 20.00 20.35 19.85 20.35 0.50 2.52% 20.30 23 20.35 499 7.54
2018-11-29 2313 20298112 6775 415928242 20.90 21.05 20.00 20.00 0.35 -1.72% 20.00 472 20.05 4 7.41
2018-11-30 2313 16387756 5283 335325241 20.10 20.70 20.10 20.40 0.40 2% 20.40 150 20.45 38 7.56
2018-12-03 2313 42403964 12634 926096140 21.40 22.40 21.20 22.30 1.90 9.31% 22.25 111 22.30 390 8.26
2018-12-04 2313 24548956 9175 550515203 22.45 22.70 22.00 22.40 0.10 0.45% 22.40 21 22.45 81 8.30
2018-12-05 2313 16863617 5567 366874901 21.70 22.00 21.50 21.80 0.60 -2.68% 21.75 264 21.80 204 8.07
2018-12-06 2313 28046630 8969 586503373 21.60 22.10 20.15 20.35 1.45 -6.65% 20.35 219 20.40 13 7.54
2018-12-07 2313 18268056 6629 385044728 20.75 21.45 20.60 21.20 0.85 4.18% 21.15 162 21.20 59 7.85
2018-12-10 2313 11606679 4221 240917652 20.65 21.10 20.40 20.65 0.55 -2.59% 20.60 139 20.65 2 7.65
2018-12-11 2313 19108539 6724 408208690 21.05 21.70 21.05 21.10 0.45 2.18% 21.10 162 21.15 17 7.81
2018-12-12 2313 14838218 4696 318883136 21.35 21.70 21.25 21.60 0.50 2.37% 21.55 36 21.60 427 8.00
2018-12-13 2313 19182516 5755 420723264 22.00 22.15 21.65 21.95 0.35 1.62% 21.90 136 21.95 58 8.13
2018-12-14 2313 9458815 3563 204005550 22.05 22.05 21.25 21.50 0.45 -2.05% 21.50 117 21.55 25 7.96
2018-12-17 2313 8173992 3785 173764258 21.50 21.65 21.00 21.05 0.45 -2.09% 21.05 101 21.10 3 7.80
2018-12-18 2313 8345802 3535 174311060 20.95 21.05 20.65 21.05 0.00 0% 21.05 58 21.10 84 7.80
2018-12-19 2313 26185698 9119 566327055 21.65 21.95 21.30 21.30 0.25 1.19% 21.30 60 21.35 6 7.89
2018-12-20 2313 10607368 4327 220519241 21.10 21.20 20.40 20.60 0.70 -3.29% 20.60 5 20.65 88 7.63
2018-12-21 2313 8486969 3256 173954083 20.45 20.95 20.25 20.95 0.35 1.7% 20.90 6 20.95 192 7.76
2018-12-22 2313 2423330 1139 49929247 20.55 20.70 20.50 20.60 0.35 -1.67% 20.60 42 20.65 50 7.63
2018-12-24 2313 3752657 1600 77231132 20.75 20.75 20.40 20.55 0.05 -0.24% 20.55 254 20.60 7 7.61
2018-12-25 2313 6167551 2444 123784828 20.20 20.30 19.95 20.15 0.40 -1.95% 20.10 83 20.15 61 7.46
2018-12-26 2313 3913610 1735 78888000 20.30 20.45 19.90 19.90 0.25 -1.24% 19.90 59 19.95 45 7.37
2018-12-27 2313 4686475 1876 95329289 20.40 20.50 20.20 20.20 0.30 1.51% 20.20 28 20.25 11 7.48
2018-12-28 2313 6281904 2417 125433530 20.20 20.35 19.80 19.80 0.40 -1.98% 19.80 655 19.85 1 7.33