仁寶(2324)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　21.10
0
0%		20.95
-0.15
-0.71%		20.90
-0.05
-0.24%		21.10
0.2
0.96%		 　21.25
0.15
0.71%		20.90
-0.35
-1.65%		20.75
-0.15
-0.72%		20.30
-0.45
-2.17%		20.60
0.3
1.48%		 　20.45
-0.15
-0.73%		20.60
0.15
0.73%		20.80
0.2
0.97%		20.80
0
0%		20.95
0.15
0.72%		 　20.80
-0.15
-0.72%		20.85
0.05
0.24%		20.90
0.05
0.24%		21.80
0.9
4.31%		21.40
-0.4
-1.83%		 　21.70
0.3
1.4%		21.35
-0.35
-1.61%		21.70
0.35
1.64%		21.01
2 月21.45
-0.25
-1.15%		21.40
-0.05
-0.23%		 　20.90
-0.5
-2.34%		19.80
-1.1
-5.26%		20.10
0.3
1.52%		19.95
-0.15
-0.75%		19.85
-0.1
-0.5%		 　19.75
-0.1
-0.5%		 　　　　　　　20.20
0.45
2.28%		19.80
-0.4
-1.98%		20.30
0.5
2.53%		 　20.15
-0.15
-0.74%		20.10
-0.05
-0.25%		 20.27
3 月20.25
0.15
0.75%		20.00
-0.25
-1.23%		 　20.10
0.1
0.5%		20.20
0.1
0.5%		20.30
0.1
0.5%		20.35
0.05
0.25%		20.40
0.05
0.25%		 　20.65
0.25
1.23%		20.70
0.05
0.24%		20.80
0.1
0.48%		20.60
-0.2
-0.96%		 　　　20.25
-0.35
-1.7%		20.25
0
0%		20.15
-0.1
-0.49%		19.90
-0.25
-1.24%		 　19.95
0.05
0.25%		20.05
0.1
0.5%		19.95
-0.1
-0.5%		19.85
-0.1
-0.5%		19.80
-0.05
-0.25%		19.95
0.15
0.76%		20.22
4 月 20.00
0.05
0.25%		19.80
-0.2
-1%		 　　　　19.55
-0.25
-1.26%		19.55
0
0%		19.65
0.1
0.51%		19.50
-0.15
-0.76%		19.95
0.45
2.31%		 　19.70
-0.25
-1.25%		19.60
-0.1
-0.51%		19.55
-0.05
-0.26%		19.80
0.25
1.28%		19.90
0.1
0.51%		 　19.80
-0.1
-0.5%		19.55
-0.25
-1.26%		19.65
0.1
0.51%		19.55
-0.1
-0.51%		19.45
-0.1
-0.51%		 　19.40
-0.05
-0.26%		 19.67
5 月　19.60
0.2
1.03%		19.25
-0.35
-1.79%		19.20
-0.05
-0.26%		 　19.15
-0.05
-0.26%		19.35
0.2
1.04%		19.35
0
0%		19.80
0.45
2.33%		20.20
0.4
2.02%		 　20.15
-0.05
-0.25%		19.95
-0.2
-0.99%		20.05
0.1
0.5%		19.85
-0.2
-1%		19.85
0
0%		 　19.90
0.05
0.25%		19.85
-0.05
-0.25%		19.80
-0.05
-0.25%		19.80
0
0%		19.80
0
0%		 　19.95
0.15
0.76%		20.05
0.1
0.5%		19.75
-0.3
-1.5%		19.70
-0.05
-0.25%		19.75
6 月19.80
0.1
0.51%		 　19.75
-0.05
-0.25%		19.80
0.05
0.25%		20.00
0.2
1.01%		 19.95
-0.05
-0.25%		 　19.95
0
0%		19.80
-0.15
-0.75%		19.80
0
0%		19.60
-0.2
-1.01%		19.85
0.25
1.28%		 　　19.60
-0.25
-1.26%		19.55
-0.05
-0.26%		19.45
-0.1
-0.51%		19.25
-0.2
-1.03%		 　19.20
-0.05
-0.26%		19.25
0.05
0.26%		19.10
-0.15
-0.78%		18.95
-0.15
-0.79%		19.20
0.25
1.32%		 19.55
7 月　19.00
-0.2
-1.04%		18.95
-0.05
-0.26%		19.10
0.15
0.79%		18.90
-0.2
-1.05%		18.80
-0.1
-0.53%		 　19.00
0.2
1.06%		19.25
0.25
1.32%		19.25
0
0%		19.30
0.05
0.26%		19.40
0.1
0.52%		 　19.50
0.1
0.52%		19.65
0.15
0.77%		19.80
0.15
0.76%		19.85
0.05
0.25%		19.85
0
0%		 　18.95
-0.9
-4.53%		19.00
0.05
0.26%		18.90
-0.1
-0.53%		18.95
0.05
0.26%		18.85
-0.1
-0.53%		 　18.90
0.05
0.27%		19.00
0.1
0.53%		19.17
8 月19.15
0.15
0.79%		19.00
-0.15
-0.78%		19.00
0
0%		 　19.05
0.05
0.26%		 19.15
0.1
0.52%		19.00
-0.15
-0.78%		18.90
-0.1
-0.53%		 　18.75
-0.15
-0.79%		18.90
0.15
0.8%		18.75
-0.15
-0.79%		18.85
0.1
0.53%		18.85
0
0%		 　18.60
-0.25
-1.33%		18.70
0.1
0.54%		18.65
-0.05
-0.27%		18.65
0
0%		19.05
0.4
2.14%		 　19.15
0.1
0.52%		19.20
0.05
0.26%		19.20
0
0%		19.10
-0.1
-0.52%		19.25
0.15
0.79%		18.95
9 月 　19.25
0
0%		19.30
0.05
0.26%		19.00
-0.3
-1.55%		19.05
0.05
0.26%		18.95
-0.1
-0.52%		 　18.65
-0.3
-1.58%		18.75
0.1
0.54%		18.75
0
0%		18.80
0.05
0.27%		18.85
0.05
0.27%		 　18.90
0.05
0.27%		18.85
-0.05
-0.26%		18.95
0.1
0.53%		18.90
-0.05
-0.26%		18.80
-0.1
-0.53%		 　　18.70
-0.1
-0.53%		18.75
0.05
0.27%		19.00
0.25
1.33%		18.95
-0.05
-0.26%		 18.92
10 月19.05
0.1
0.53%		18.85
-0.2
-1.05%		18.90
0.05
0.27%		18.60
-0.3
-1.59%		18.50
-0.1
-0.54%		 　18.55
0.05
0.27%		18.45
-0.1
-0.54%		 17.45
-1
-5.42%		17.65
0.2
1.15%		 　17.40
-0.25
-1.42%		17.35
-0.05
-0.29%		17.45
0.1
0.58%		17.20
-0.25
-1.43%		17.15
-0.05
-0.29%		 　17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		16.85
-0.15
-0.88%		16.75
-0.1
-0.59%		 　16.90
0.15
0.9%		16.85
-0.05
-0.3%		17.05
0.2
1.19%		17.61
11 月17.20
0.15
0.88%		17.35
0.15
0.87%		 　17.50
0.15
0.86%		17.45
-0.05
-0.29%		17.85
0.4
2.29%		17.80
-0.05
-0.28%		17.45
-0.35
-1.97%		 　17.55
0.1
0.57%		17.45
-0.1
-0.57%		17.35
-0.1
-0.57%		 17.70
0.35
2.02%		 　17.70
0
0%		17.50
-0.2
-1.13%		17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		17.50
0.1
0.57%		 　17.45
-0.05
-0.29%		17.65
0.2
1.15%		17.70
0.05
0.28%		17.50
-0.2
-1.13%		17.60
0.1
0.57%		 17.55
12 月　　17.90
0.3
1.7%		17.90
0
0%		17.80
-0.1
-0.56%		17.55
-0.25
-1.4%		17.55
0
0%		 　17.30
-0.25
-1.42%		17.35
0.05
0.29%		17.55
0.2
1.15%		17.80
0.25
1.42%		17.60
-0.2
-1.12%		 　17.50
-0.1
-0.57%		17.50
0
0%		17.65
0.15
0.86%		17.45
-0.2
-1.13%		17.40
-0.05
-0.29%		17.40
0
0%		 17.65
0.25
1.44%		17.60
-0.05
-0.28%		17.50
-0.1
-0.57%		17.50
0
0%		17.45
-0.05
-0.29%		　　　17.56

說明:最高漲幅:4.31%最低跌幅:-5.42% 最高價:21.80最低價:16.75平均價:19.16,灰色底表示週末,漲132天(20.9)元,跌146天(-26.25)元,平盤27天
4%=1,3%=1,2%=13,1%=82,0%=62,-0%=5,-1%=16,-2%=44,-3%=81,

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 2324 6065179 2179 127960259 21.30 21.30 20.95 21.10 0.20 0% 21.05 5 21.10 159 14.76
2018-01-03 2324 8964080 3864 188550627 21.10 21.20 20.95 20.95 0.15 -0.71% 20.95 122 21.00 5 14.65
2018-01-04 2324 9839702 4686 205288152 20.95 21.00 20.75 20.90 0.05 -0.24% 20.90 17 20.95 383 14.62
2018-01-05 2324 6418109 2508 134897013 21.00 21.10 20.90 21.10 0.20 0.96% 21.00 719 21.15 961 14.76
2018-01-08 2324 6091436 2962 128613424 21.15 21.25 21.00 21.25 0.15 0.71% 21.20 5 21.25 686 14.86
2018-01-09 2324 7215874 3456 151138797 21.20 21.20 20.85 20.90 0.35 -1.65% 20.90 553 20.95 10 14.62
2018-01-10 2324 6785157 2948 140702991 21.00 21.00 20.65 20.75 0.15 -0.72% 20.75 48 20.80 594 14.51
2018-01-11 2324 13687049 5405 278658876 20.75 20.75 20.25 20.30 0.45 -2.17% 20.25 867 20.30 160 14.20
2018-01-12 2324 7729153 2998 158720173 20.45 20.65 20.40 20.60 0.30 1.48% 20.55 230 20.60 12 14.41
2018-01-15 2324 6389273 2916 130809706 20.60 20.70 20.30 20.45 0.15 -0.73% 20.45 20 20.50 453 14.30
2018-01-16 2324 5788177 2239 118626708 20.40 20.60 20.35 20.60 0.15 0.73% 20.55 2 20.60 431 14.41
2018-01-17 2324 8554164 3444 176661969 20.60 20.80 20.45 20.80 0.20 0.97% 20.75 57 20.80 530 14.55
2018-01-18 2324 5562645 3193 115481675 20.80 20.90 20.65 20.80 0.00 0% 20.75 48 20.80 82 14.55
2018-01-19 2324 8365204 3630 174718525 20.80 20.95 20.80 20.95 0.15 0.72% 20.90 276 20.95 324 14.65
2018-01-22 2324 7762885 2964 160999379 20.90 20.95 20.60 20.80 0.15 -0.72% 20.80 108 20.85 216 14.55
2018-01-23 2324 6560463 2735 136241386 20.80 20.85 20.65 20.85 0.05 0.24% 20.80 7 20.85 384 14.58
2018-01-24 2324 5650582 3058 117302910 20.80 20.90 20.65 20.90 0.05 0.24% 20.85 1 20.90 704 14.62
2018-01-25 2324 34307343 9486 735997263 20.95 21.80 20.95 21.80 0.90 4.31% 21.75 31 21.80 501 15.24
2018-01-26 2324 15328741 5285 332405986 22.15 22.15 21.35 21.40 0.40 -1.83% 21.40 635 21.45 11 14.97
2018-01-29 2324 8037070 2585 173780191 21.80 21.85 21.50 21.70 0.30 1.4% 21.65 26 21.70 418 15.17
2018-01-30 2324 8088431 3424 173839833 21.55 21.70 21.30 21.35 0.35 -1.61% 21.30 478 21.35 233 14.93
2018-01-31 2324 12367764 4254 267014337 21.25 21.75 21.20 21.70 0.35 1.64% 21.60 19 21.70 561 15.17
2018-02-01 2324 8476607 4517 183062079 21.60 21.75 21.45 21.45 0.25 -1.15% 21.45 69 21.55 16 15.00
2018-02-02 2324 7138757 2750 153006587 21.30 21.60 21.30 21.40 0.05 -0.23% 21.35 43 21.40 172 14.97
2018-02-05 2324 7848610 2933 164524862 21.00 21.05 20.85 20.90 0.50 -2.34% 20.90 533 20.95 77 14.62
2018-02-06 2324 27352976 8756 546603870 20.50 20.50 19.60 19.80 1.10 -5.26% 19.80 159 19.85 165 13.85
2018-02-07 2324 12131508 4401 245861696 20.30 20.40 20.10 20.10 0.30 1.52% 20.10 223 20.15 36 14.06
2018-02-08 2324 9090430 3541 182164880 20.10 20.25 19.95 19.95 0.15 -0.75% 19.95 474 20.00 32 13.95
2018-02-09 2324 10341173 3813 204062610 19.60 19.95 19.55 19.85 0.10 -0.5% 19.85 71 19.90 108 13.88
2018-02-12 2324 7847986 2773 155610654 20.00 20.05 19.75 19.75 0.10 -0.5% 19.75 312 19.80 14 13.81
2018-02-21 2324 11811391 4779 237271364 20.25 20.25 19.95 20.20 0.45 2.28% 20.15 12 20.20 239 14.13
2018-02-22 2324 16395257 4697 326000956 20.10 20.15 19.80 19.80 0.40 -1.98% 19.80 1820 19.90 143 13.85
2018-02-23 2324 12719671 3967 256438299 20.00 20.30 20.00 20.30 0.50 2.53% 20.25 240 20.30 36 14.20
2018-02-26 2324 6186384 3137 125472543 20.50 20.50 20.10 20.15 0.15 -0.74% 20.15 81 20.20 36 14.09
2018-02-27 2324 11271143 4208 227194158 20.40 20.45 20.05 20.10 0.05 -0.25% 20.10 910 20.15 1 14.06
2018-03-01 2324 10250878 4606 206292219 20.10 20.25 19.90 20.25 0.15 0.75% 20.20 20 20.25 275 14.16
2018-03-02 2324 9914805 4626 198059419 19.95 20.10 19.85 20.00 0.25 -1.23% 20.00 466 20.05 9 13.99
2018-03-05 2324 6795500 2315 136587684 20.05 20.20 20.00 20.10 0.10 0.5% 20.10 4 20.15 229 14.06
2018-03-06 2324 6367638 2888 128694523 20.35 20.40 20.15 20.20 0.10 0.5% 20.20 275 20.25 252 14.13
2018-03-07 2324 8240244 3335 166944689 20.20 20.35 20.15 20.30 0.10 0.5% 20.25 236 20.30 275 14.20
2018-03-08 2324 5183460 2722 105351921 20.35 20.40 20.25 20.35 0.05 0.25% 20.30 88 20.35 276 14.23
2018-03-09 2324 6942883 3087 141638405 20.40 20.60 20.30 20.40 0.05 0.25% 20.35 54 20.40 766 14.27
2018-03-12 2324 7103719 2726 146509101 20.60 20.75 20.50 20.65 0.25 1.23% 20.60 13 20.65 357 14.44
2018-03-13 2324 5480630 2530 112833735 20.65 20.70 20.50 20.70 0.05 0.24% 20.65 63 20.70 315 14.48
2018-03-14 2324 6070397 2767 125436631 20.65 20.85 20.55 20.80 0.10 0.48% 20.75 8 20.80 45 14.55
2018-03-15 2324 5667534 1639 117171532 20.75 20.75 20.60 20.60 0.20 -0.96% 20.60 638 20.70 9 14.41
2018-03-20 2324 19842734 5712 402183377 20.55 20.55 20.15 20.25 0.70 -1.7% 20.25 370 20.30 109 14.16
2018-03-21 2324 7777978 3248 157674536 20.25 20.35 20.20 20.25 0.00 0% 20.25 471 20.30 69 14.16
2018-03-22 2324 8860107 2967 179252698 20.30 20.40 20.15 20.15 0.10 -0.49% 20.15 655 20.20 30 14.09
2018-03-23 2324 11061147 4093 219321190 19.70 19.90 19.65 19.90 0.25 -1.24% 19.85 505 19.90 70 13.92
2018-03-26 2324 4494314 1903 89319144 19.85 19.95 19.80 19.95 0.05 0.25% 19.90 116 19.95 227 13.95
2018-03-27 2324 4934444 1740 99094176 20.10 20.15 20.00 20.05 0.10 0.5% 20.05 559 20.10 36 14.02
2018-03-28 2324 3435336 1618 68521820 20.00 20.00 19.90 19.95 0.10 -0.5% 19.90 634 19.95 113 13.95
2018-03-29 2324 6869804 2650 136690937 19.95 20.05 19.85 19.85 0.10 -0.5% 19.85 1309 19.90 83 13.88
2018-03-30 2324 7151305 1973 142108985 19.95 20.00 19.80 19.80 0.05 -0.25% 19.80 522 19.85 6 13.85
2018-03-31 2324 1750795 586 34877398 19.85 19.95 19.85 19.95 0.15 0.76% 19.90 189 19.95 111 15.11
2018-04-02 2324 2119324 1015 42412780 19.95 20.10 19.95 20.00 0.05 0.25% 19.95 382 20.00 27 15.15
2018-04-03 2324 9802245 3169 194524568 19.85 19.90 19.80 19.80 0.20 -1% 19.80 968 19.85 481 15.00
2018-04-09 2324 15430902 5155 302427754 19.80 19.80 19.50 19.55 0.25 -1.26% 19.55 743 19.60 17 14.81
2018-04-10 2324 10742383 3668 210220241 19.50 19.70 19.50 19.55 0.00 0% 19.55 775 19.65 266 14.81
2018-04-11 2324 5429432 2549 106742160 19.60 19.75 19.60 19.65 0.10 0.51% 19.65 155 19.70 405 14.89
2018-04-12 2324 11087446 3249 216699327 19.60 19.65 19.50 19.50 0.15 -0.76% 19.50 1957 19.55 2 14.77
2018-04-13 2324 13478047 3644 268520612 19.90 20.05 19.80 19.95 0.45 2.31% 19.90 754 19.95 45 15.11
2018-04-16 2324 7077203 2527 139611011 19.85 19.95 19.65 19.70 0.25 -1.25% 19.65 928 19.70 163 14.92
2018-04-17 2324 8613143 3143 168793896 19.70 19.70 19.50 19.60 0.10 -0.51% 19.55 613 19.60 309 14.85
2018-04-18 2324 5669810 2298 111101468 19.70 19.70 19.55 19.55 0.05 -0.26% 19.55 1378 19.60 440 14.81
2018-04-19 2324 8121142 3369 160036942 19.70 19.80 19.60 19.80 0.25 1.28% 19.75 1 19.80 407 15.00
2018-04-20 2324 7347312 2534 145443898 19.70 19.90 19.65 19.90 0.10 0.51% 19.85 52 19.90 279 15.08
2018-04-23 2324 5028531 2087 99408704 19.85 19.90 19.65 19.80 0.10 -0.5% 19.75 83 19.80 442 15.00
2018-04-24 2324 9042541 3883 177012363 19.70 19.75 19.50 19.55 0.25 -1.26% 19.50 320 19.55 92 14.81
2018-04-25 2324 5728358 1980 112087139 19.50 19.65 19.40 19.65 0.10 0.51% 19.60 159 19.65 110 14.89
2018-04-26 2324 12264616 3529 239949265 19.70 19.70 19.50 19.55 0.10 -0.51% 19.50 555 19.55 571 14.81
2018-04-27 2324 11125314 3648 216685060 19.55 19.70 19.40 19.45 0.10 -0.51% 19.45 321 19.50 122 14.73
2018-04-30 2324 13526144 4314 263102081 19.50 19.60 19.40 19.40 0.05 -0.26% 19.40 71 19.45 63 14.70
2018-05-02 2324 7564452 3566 147716795 19.40 19.60 19.40 19.60 0.20 1.03% 19.55 17 19.60 421 14.85
2018-05-03 2324 9473112 4007 182948094 19.40 19.50 19.25 19.25 0.35 -1.79% 19.25 746 19.30 170 14.58
2018-05-04 2324 4793593 2377 92317728 19.25 19.40 19.20 19.20 0.05 -0.26% 19.20 509 19.25 104 14.55
2018-05-07 2324 4923466 2075 94396130 19.30 19.35 19.10 19.15 0.05 -0.26% 19.15 193 19.20 382 14.51
2018-05-08 2324 5864269 1893 113380382 19.15 19.45 19.15 19.35 0.20 1.04% 19.30 276 19.35 44 14.66
2018-05-09 2324 7360427 2510 142272594 19.30 19.45 19.20 19.35 0.00 0% 19.35 374 19.40 333 14.66
2018-05-10 2324 31140749 5599 616844603 19.65 20.00 19.60 19.80 0.45 2.33% 19.80 639 19.85 17 15.00
2018-05-11 2324 15883892 4446 319477899 19.95 20.25 19.90 20.20 0.40 2.02% 20.15 228 20.20 400 15.30
2018-05-14 2324 6710075 2998 135120542 20.20 20.20 20.00 20.15 0.05 -0.25% 20.15 281 20.20 224 15.27
2018-05-15 2324 7841571 2936 156095463 19.95 20.05 19.80 19.95 0.20 -0.99% 19.90 50 19.95 237 14.35
2018-05-16 2324 4944645 2150 98606753 19.85 20.05 19.80 20.05 0.10 0.5% 20.00 24 20.05 564 14.42
2018-05-17 2324 5584286 1986 111475610 20.10 20.10 19.85 19.85 0.20 -1% 19.85 835 19.90 25 14.28
2018-05-18 2324 3691829 1558 73520092 19.90 20.05 19.85 19.85 0.00 0% 19.85 488 19.90 1 14.28
2018-05-21 2324 4043807 1309 80527147 19.80 20.05 19.80 19.90 0.05 0.25% 19.85 447 19.90 35 14.32
2018-05-22 2324 4591884 1706 91243683 19.85 19.95 19.80 19.85 0.05 -0.25% 19.85 37 19.90 57 14.28
2018-05-23 2324 4830936 2441 95780110 19.85 19.95 19.80 19.80 0.05 -0.25% 19.80 12 19.85 382 14.24
2018-05-24 2324 3944513 1593 78076512 19.85 19.90 19.75 19.80 0.00 0% 19.80 162 19.85 275 14.24
2018-05-25 2324 4325054 1820 85834612 19.80 19.95 19.80 19.80 0.00 0% 19.80 516 19.85 527 14.24
2018-05-28 2324 3015656 1406 60059112 19.85 20.00 19.80 19.95 0.15 0.76% 19.90 419 19.95 392 14.35
2018-05-29 2324 6427423 2097 128865560 19.95 20.15 19.90 20.05 0.10 0.5% 20.05 493 20.10 37 14.42
2018-05-30 2324 7345141 3417 145490935 19.90 19.95 19.70 19.75 0.30 -1.5% 19.70 461 19.75 37 14.21
2018-05-31 2324 21382378 2896 421729700 19.85 19.90 19.70 19.70 0.05 -0.25% 19.65 764 19.70 366 14.17
2018-06-01 2324 5567618 1853 110380618 19.75 19.90 19.70 19.80 0.10 0.51% 19.80 140 19.85 6 14.24
2018-06-04 2324 13195994 3873 261521357 19.85 19.90 19.70 19.75 0.05 -0.25% 19.75 619 19.80 30 14.21
2018-06-05 2324 9389944 3201 185823121 19.80 19.85 19.70 19.80 0.05 0.25% 19.80 206 19.85 77 14.24
2018-06-06 2324 11311977 3745 225459720 19.80 20.00 19.75 20.00 0.20 1.01% 19.95 167 20.00 615 14.39
2018-06-08 2324 7352244 2383 146798985 20.05 20.10 19.90 19.95 0.15 -0.25% 19.90 186 19.95 212 14.35
2018-06-11 2324 8256826 2297 165271159 20.10 20.10 19.95 19.95 0.00 0% 19.95 49 20.00 265 14.35
2018-06-12 2324 8284835 3159 164400038 19.90 19.95 19.80 19.80 0.15 -0.75% 19.80 636 19.85 295 14.24
2018-06-13 2324 6576062 2824 130204003 19.80 19.90 19.75 19.80 0.00 0% 19.80 100 19.85 357 14.24
2018-06-14 2324 11252779 4608 221544267 19.75 19.80 19.60 19.60 0.20 -1.01% 19.60 730 19.65 10 14.10
2018-06-15 2324 39261398 6850 774655760 19.65 19.85 19.50 19.85 0.25 1.28% 19.80 879 19.85 1461 14.28
2018-06-19 2324 18587243 5792 363809650 19.55 19.75 19.50 19.60 0.25 -1.26% 19.60 197 19.65 324 14.10
2018-06-20 2324 13076581 4492 255319872 19.60 19.65 19.45 19.55 0.05 -0.26% 19.55 230 19.60 3 14.06
2018-06-21 2324 8676226 3182 169074651 19.50 19.60 19.45 19.45 0.10 -0.51% 19.45 188 19.50 78 13.99
2018-06-22 2324 12410990 4128 239124690 19.40 19.45 19.20 19.25 0.20 -1.03% 19.25 227 19.30 353 13.85
2018-06-25 2324 12438761 4437 239046392 19.35 19.35 19.15 19.20 0.05 -0.26% 19.20 165 19.25 28 13.81
2018-06-26 2324 9554685 2803 183362009 19.20 19.25 19.10 19.25 0.05 0.26% 19.20 67 19.25 180 13.85
2018-06-27 2324 9997554 4174 191466440 19.30 19.30 19.10 19.10 0.15 -0.78% 19.10 668 19.15 60 13.74
2018-06-28 2324 12667671 4147 240509099 19.00 19.10 18.95 18.95 0.15 -0.79% 18.95 678 19.00 246 13.63
2018-06-29 2324 8532295 2454 163017498 19.00 19.20 19.00 19.20 0.25 1.32% 19.10 13 19.20 261 13.81
2018-07-02 2324 6299869 2733 120597640 19.25 19.35 19.00 19.00 0.20 -1.04% 19.00 1634 19.05 6 13.67
2018-07-03 2324 6047999 2352 114823766 19.05 19.15 18.90 18.95 0.05 -0.26% 18.95 99 19.00 82 13.63
2018-07-04 2324 2825171 1102 53733399 19.00 19.10 18.95 19.10 0.15 0.79% 19.05 80 19.10 238 13.74
2018-07-05 2324 5975885 2185 113449715 19.15 19.15 18.90 18.90 0.20 -1.05% 18.90 875 18.95 129 13.60
2018-07-06 2324 8271320 3106 155718085 18.90 18.95 18.75 18.80 0.10 -0.53% 18.80 125 18.85 289 13.53
2018-07-09 2324 5898399 1838 111888633 18.95 19.05 18.85 19.00 0.20 1.06% 18.95 818 19.00 22 13.67
2018-07-10 2324 10071544 2610 193723596 19.25 19.35 19.15 19.25 0.25 1.32% 19.25 141 19.30 196 13.85
2018-07-11 2324 5642424 1783 108293169 19.20 19.25 19.10 19.25 0.00 0% 19.20 188 19.25 208 13.85
2018-07-12 2324 9105300 1997 175842742 19.25 19.40 19.20 19.30 0.05 0.26% 19.30 1546 19.35 30 13.88
2018-07-13 2324 11083265 2463 215562210 19.40 19.55 19.35 19.40 0.10 0.52% 19.40 335 19.45 21 13.96
2018-07-16 2324 10285162 2655 200804303 19.50 19.60 19.45 19.50 0.10 0.52% 19.50 116 19.55 197 14.03
2018-07-17 2324 18881572 4476 370866699 19.55 19.80 19.55 19.65 0.15 0.77% 19.65 51 19.70 54 14.14
2018-07-18 2324 8278704 2872 163332876 19.75 19.80 19.65 19.80 0.15 0.76% 19.75 108 19.80 581 14.24
2018-07-19 2324 10376133 2722 205945029 19.80 19.90 19.75 19.85 0.05 0.25% 19.85 41 19.90 925 14.28
2018-07-20 2324 17423490 3573 346010405 19.85 19.95 19.75 19.85 0.00 0% 19.85 572 19.90 1165 14.28
2018-07-23 2324 17932742 5448 340083298 19.00 19.05 18.90 18.95 0.00 -4.53% 18.95 35 19.00 896 13.63
2018-07-24 2324 8141766 2555 154266304 19.00 19.05 18.90 19.00 0.05 0.26% 18.95 220 19.00 554 13.67
2018-07-25 2324 4426320 1687 83843280 19.00 19.05 18.90 18.90 0.10 -0.53% 18.90 1063 18.95 42 13.60
2018-07-26 2324 8153251 2415 153771930 19.00 19.00 18.75 18.95 0.05 0.26% 18.90 507 18.95 511 13.63
2018-07-27 2324 9120872 3266 171877464 18.85 18.90 18.80 18.85 0.10 -0.53% 18.80 2750 18.85 29 13.56
2018-07-30 2324 9808496 2555 184904611 18.85 18.90 18.80 18.90 0.05 0.27% 18.85 378 18.90 155 13.60
2018-07-31 2324 11982735 2433 227018367 18.90 19.00 18.85 19.00 0.10 0.53% 18.95 34 19.00 1063 13.67
2018-08-01 2324 10468760 3060 200438364 19.05 19.30 19.05 19.15 0.15 0.79% 19.15 185 19.20 171 13.78
2018-08-02 2324 8758982 1992 166736448 19.20 19.20 18.95 19.00 0.15 -0.78% 18.95 267 19.00 548 13.67
2018-08-03 2324 4962112 1502 94331278 19.10 19.10 18.95 19.00 0.00 0% 19.00 69 19.05 766 13.67
2018-08-06 2324 4412509 1659 83923633 19.05 19.10 18.95 19.05 0.05 0.26% 19.00 84 19.05 110 13.71
2018-08-08 2324 13099445 4310 250802025 19.15 19.25 19.05 19.15 0.00 0.52% 19.10 38 19.15 378 13.78
2018-08-09 2324 7887313 2357 149588547 19.15 19.15 18.90 19.00 0.15 -0.78% 18.95 70 19.00 197 13.67
2018-08-10 2324 10134194 3160 192013455 19.00 19.10 18.85 18.90 0.10 -0.53% 18.85 982 18.90 263 13.60
2018-08-13 2324 10359056 2790 194768440 18.90 18.95 18.70 18.75 0.15 -0.79% 18.75 101 18.80 36 13.49
2018-08-14 2324 3759303 1553 70892712 18.80 18.95 18.75 18.90 0.15 0.8% 18.85 104 18.90 143 10.44
2018-08-15 2324 5373342 2010 100899317 18.90 18.90 18.70 18.75 0.15 -0.79% 18.75 246 18.80 8 10.36
2018-08-16 2324 5081897 1644 95143291 18.70 18.85 18.60 18.85 0.10 0.53% 18.85 439 18.90 476 10.41
2018-08-17 2324 5972552 2322 112571582 18.85 18.90 18.80 18.85 0.00 0% 18.80 932 18.85 10 10.41
2018-08-20 2324 6782507 2823 127111371 18.90 18.90 18.60 18.60 0.25 -1.33% 18.60 1381 18.65 9 10.28
2018-08-21 2324 7748362 2625 144514257 18.65 18.75 18.60 18.70 0.10 0.54% 18.65 85 18.70 216 10.33
2018-08-22 2324 6583548 2027 122900311 18.70 18.75 18.60 18.65 0.05 -0.27% 18.65 126 18.70 778 10.30
2018-08-23 2324 10511419 2857 195467969 18.65 18.70 18.55 18.65 0.00 0% 18.65 145 18.70 605 10.30
2018-08-24 2324 26575500 5948 504791158 18.85 19.10 18.85 19.05 0.40 2.14% 19.00 330 19.05 794 10.52
2018-08-27 2324 8927067 2672 171123661 19.30 19.35 19.05 19.15 0.10 0.52% 19.10 29 19.15 281 10.58
2018-08-28 2324 9601932 3777 183979233 19.25 19.30 19.10 19.20 0.05 0.26% 19.15 58 19.20 955 10.61
2018-08-29 2324 6888673 2218 131772024 19.20 19.20 19.05 19.20 0.00 0% 19.15 7 19.20 822 10.61
2018-08-30 2324 6225246 1987 118896733 19.20 19.20 19.05 19.10 0.10 -0.52% 19.05 580 19.10 93 10.55
2018-08-31 2324 8567686 1649 164336518 19.10 19.25 19.05 19.25 0.15 0.79% 19.20 120 19.25 1110 10.64
2018-09-03 2324 5670534 1896 109170064 19.25 19.35 19.20 19.25 0.00 0% 19.20 120 19.25 142 10.64
2018-09-04 2324 4860932 1472 93719223 19.25 19.35 19.20 19.30 0.05 0.26% 19.25 120 19.30 2 10.66
2018-09-05 2324 6851275 2396 131037818 19.25 19.30 19.00 19.00 0.30 -1.55% 19.00 1069 19.05 4 10.50
2018-09-06 2324 3272892 1186 62311230 19.00 19.10 19.00 19.05 0.05 0.26% 19.05 116 19.10 714 10.52
2018-09-07 2324 6921927 3028 130955697 18.95 19.05 18.80 18.95 0.10 -0.52% 18.90 397 18.95 102 10.47
2018-09-10 2324 7184230 2290 134412653 18.90 18.90 18.60 18.65 0.30 -1.58% 18.65 485 18.70 7 10.30
2018-09-11 2324 2585068 947 48455223 18.65 18.80 18.65 18.75 0.10 0.54% 18.75 199 18.80 73 10.36
2018-09-12 2324 5795963 2426 108466292 18.70 18.80 18.65 18.75 0.00 0% 18.70 551 18.75 103 10.36
2018-09-13 2324 6216338 1386 116747554 18.75 18.85 18.65 18.80 0.05 0.27% 18.80 91 18.85 215 10.39
2018-09-14 2324 6692276 2124 126037594 18.80 18.95 18.75 18.85 0.05 0.27% 18.85 69 18.90 134 10.41
2018-09-17 2324 2944829 1308 55544056 18.95 18.95 18.80 18.90 0.05 0.27% 18.85 584 18.90 185 10.44
2018-09-18 2324 6914382 1966 130191233 18.85 18.95 18.65 18.85 0.05 -0.26% 18.80 316 18.85 134 10.41
2018-09-19 2324 6505497 2711 123204690 18.90 19.00 18.85 18.95 0.10 0.53% 18.95 273 19.00 1206 10.47
2018-09-20 2324 6712523 1766 126715721 18.95 19.00 18.80 18.90 0.05 -0.26% 18.85 3 18.90 452 10.44
2018-09-21 2324 16108768 3461 301856013 18.90 18.95 18.65 18.80 0.10 -0.53% 18.75 280 18.80 200 10.39
2018-09-25 2324 7038416 1695 131815712 18.80 18.80 18.65 18.70 0.10 -0.53% 18.70 566 18.75 719 10.33
2018-09-26 2324 5908047 1514 110600964 18.80 18.80 18.65 18.75 0.05 0.27% 18.70 279 18.75 64 10.36
2018-09-27 2324 6304013 2374 119136229 18.80 19.00 18.75 19.00 0.25 1.33% 18.95 14 19.00 584 10.50
2018-09-28 2324 7967364 2000 150992189 18.95 19.00 18.90 18.95 0.05 -0.26% 18.90 749 18.95 431 10.47
2018-10-01 2324 6287454 2155 119611976 19.00 19.10 18.95 19.05 0.10 0.53% 19.00 161 19.05 712 10.52
2018-10-02 2324 6045783 3073 113926944 19.00 19.05 18.80 18.85 0.20 -1.05% 18.80 152 18.85 15 10.41
2018-10-03 2324 2867174 1233 54209211 18.90 18.95 18.85 18.90 0.05 0.27% 18.85 355 18.90 27 10.44
2018-10-04 2324 9249808 3292 172590685 18.80 18.80 18.60 18.60 0.30 -1.59% 18.60 1396 18.65 42 10.28
2018-10-05 2324 10473045 3477 193836970 18.65 18.70 18.30 18.50 0.10 -0.54% 18.45 566 18.50 6 10.22
2018-10-08 2324 6535179 2005 121379128 18.50 18.70 18.45 18.55 0.05 0.27% 18.55 380 18.60 7 10.25
2018-10-09 2324 8603878 3479 158955734 18.55 18.55 18.40 18.45 0.10 -0.54% 18.40 1560 18.45 110 10.19
2018-10-11 2324 27957058 9078 492401601 17.95 17.95 17.40 17.45 1.00 -5.42% 17.40 380 17.45 457 9.64
2018-10-12 2324 10817583 3913 188612360 17.25 17.70 17.15 17.65 0.20 1.15% 17.65 229 17.70 186 9.75
2018-10-15 2324 10873158 3489 189490503 17.50 17.55 17.35 17.40 0.25 -1.42% 17.35 1011 17.40 466 9.61
2018-10-16 2324 7316827 2456 127682914 17.45 17.60 17.35 17.35 0.05 -0.29% 17.35 788 17.40 33 9.59
2018-10-17 2324 6165249 1948 108028961 17.55 17.60 17.45 17.45 0.10 0.58% 17.45 135 17.50 100 9.64
2018-10-18 2324 12950911 4002 223046189 17.25 17.30 17.10 17.20 0.25 -1.43% 17.20 576 17.25 135 9.50
2018-10-19 2324 12500377 3426 214090943 17.10 17.20 17.05 17.15 0.05 -0.29% 17.10 841 17.15 94 9.48
2018-10-22 2324 7237541 1991 124256422 17.15 17.35 17.10 17.10 0.05 -0.29% 17.10 1186 17.15 58 9.45
2018-10-23 2324 14377619 3006 245743425 17.10 17.20 17.05 17.05 0.05 -0.29% 17.05 77 17.10 510 9.42
2018-10-24 2324 10225989 4286 173906600 17.10 17.15 16.90 17.00 0.05 -0.29% 17.00 659 17.05 129 9.39
2018-10-25 2324 7702414 2752 129301000 16.75 16.90 16.65 16.85 0.15 -0.88% 16.80 222 16.85 104 9.31
2018-10-26 2324 9850713 3219 165472168 16.85 17.05 16.70 16.75 0.10 -0.59% 16.75 34 16.80 183 9.25
2018-10-29 2324 4723723 1491 79321143 16.80 16.90 16.65 16.90 0.15 0.9% 16.85 117 16.90 5 9.34
2018-10-30 2324 4393531 1584 73953030 16.80 16.90 16.75 16.85 0.05 -0.3% 16.85 117 16.90 245 9.31
2018-10-31 2324 8698763 2312 148143177 16.90 17.10 16.90 17.05 0.20 1.19% 17.05 19 17.10 443 9.42
2018-11-01 2324 7968463 2132 136563900 17.00 17.25 16.95 17.20 0.15 0.88% 17.15 383 17.20 579 9.50
2018-11-02 2324 5367639 1630 92845526 17.30 17.35 17.20 17.35 0.15 0.87% 17.30 118 17.35 58 9.59
2018-11-05 2324 5359135 1631 92927737 17.30 17.50 17.20 17.50 0.15 0.86% 17.45 25 17.50 373 9.67
2018-11-06 2324 5495254 1737 96084889 17.55 17.60 17.40 17.45 0.05 -0.29% 17.40 353 17.45 61 9.64
2018-11-07 2324 7571908 2959 134193594 17.55 17.85 17.50 17.85 0.40 2.29% 17.80 2 17.85 25 9.86
2018-11-08 2324 6227154 2437 111177398 18.05 18.05 17.75 17.80 0.05 -0.28% 17.80 56 17.85 824 9.83
2018-11-09 2324 7692869 2585 134183951 17.65 17.70 17.30 17.45 0.35 -1.97% 17.45 44 17.50 752 9.64
2018-11-12 2324 6266547 1842 110070939 17.50 17.70 17.45 17.55 0.10 0.57% 17.55 180 17.60 559 9.70
2018-11-13 2324 5230795 2034 90806007 17.30 17.50 17.20 17.45 0.10 -0.57% 17.45 16 17.50 430 9.64
2018-11-14 2324 6889426 2456 119525751 17.50 17.55 17.25 17.35 0.10 -0.57% 17.30 198 17.35 66 8.11
2018-11-16 2324 7173479 2424 126826444 17.75 17.75 17.60 17.70 0.10 2.02% 17.65 1 17.70 700 8.27
2018-11-19 2324 8200545 2482 145109037 17.65 17.80 17.60 17.70 0.00 0% 17.65 96 17.70 112 8.27
2018-11-20 2324 7324441 2382 128561252 17.65 17.65 17.40 17.50 0.20 -1.13% 17.50 231 17.55 524 8.18
2018-11-21 2324 6377436 2367 111556242 17.40 17.60 17.35 17.45 0.05 -0.29% 17.45 256 17.50 27 8.15
2018-11-22 2324 3779943 1504 65964094 17.50 17.55 17.40 17.40 0.05 -0.29% 17.40 453 17.45 105 8.13
2018-11-23 2324 5699127 2127 99533262 17.40 17.60 17.30 17.50 0.10 0.57% 17.45 253 17.50 4 8.18
2018-11-26 2324 6192253 2201 108498135 17.55 17.70 17.40 17.45 0.05 -0.29% 17.40 1109 17.45 47 8.15
2018-11-27 2324 10871292 3228 190779841 17.50 17.70 17.35 17.65 0.20 1.15% 17.60 94 17.65 43 8.25
2018-11-28 2324 9383993 2688 165270216 17.65 17.70 17.50 17.70 0.05 0.28% 17.65 31 17.70 45 8.27
2018-11-29 2324 9733019 3333 171666425 17.80 17.80 17.50 17.50 0.20 -1.13% 17.50 450 17.55 2 8.18
2018-11-30 2324 19397923 2759 341770823 17.60 17.75 17.55 17.60 0.10 0.57% 17.55 337 17.60 107 8.22
2018-12-03 2324 10498932 3172 187612993 17.80 18.00 17.70 17.90 0.30 1.7% 17.90 71 17.95 131 8.36
2018-12-04 2324 9399270 2638 168688758 17.95 18.05 17.85 17.90 0.00 0% 17.90 163 17.95 266 8.36
2018-12-05 2324 7570628 2730 134669255 17.80 17.85 17.70 17.80 0.10 -0.56% 17.80 590 17.85 228 8.32
2018-12-06 2324 16139117 4901 282358485 17.75 17.75 17.40 17.55 0.25 -1.4% 17.50 197 17.55 717 8.20
2018-12-07 2324 5327907 2621 93301405 17.55 17.55 17.40 17.55 0.00 0% 17.50 135 17.55 54 8.20
2018-12-10 2324 14706361 4879 255477172 17.40 17.50 17.30 17.30 0.25 -1.42% 17.30 1052 17.35 11 8.08
2018-12-11 2324 7161268 2460 124546407 17.45 17.50 17.30 17.35 0.05 0.29% 17.35 820 17.40 16 8.11
2018-12-12 2324 9437649 2815 165127370 17.50 17.55 17.40 17.55 0.20 1.15% 17.50 220 17.55 152 8.20
2018-12-13 2324 8144815 3094 143910301 17.55 17.80 17.50 17.80 0.25 1.42% 17.75 69 17.80 731 8.32
2018-12-14 2324 7184582 3031 126433593 17.80 17.80 17.50 17.60 0.20 -1.12% 17.55 73 17.60 563 8.22
2018-12-17 2324 5318574 2125 93442189 17.65 17.70 17.50 17.50 0.10 -0.57% 17.50 150 17.55 173 8.18
2018-12-18 2324 7588673 3786 132701668 17.40 17.55 17.40 17.50 0.00 0% 17.45 90 17.50 149 8.18
2018-12-19 2324 7432925 2847 130855868 17.65 17.65 17.45 17.65 0.15 0.86% 17.60 32 17.65 851 8.25
2018-12-20 2324 6386215 2377 112094235 17.55 17.65 17.45 17.45 0.20 -1.13% 17.45 153 17.50 56 8.15
2018-12-21 2324 10370111 2621 180606223 17.40 17.55 17.40 17.40 0.05 -0.29% 17.40 117 17.45 337 8.13
2018-12-22 2324 895511 394 15609388 17.40 17.50 17.40 17.40 0.00 0% 17.40 482 17.45 1 8.13
2018-12-24 2324 4654548 1194 81667159 17.40 17.65 17.35 17.65 0.25 1.44% 17.55 2 17.65 291 8.25
2018-12-25 2324 4692490 1290 81998617 17.35 17.60 17.35 17.60 0.05 -0.28% 17.55 1 17.60 220 8.22
2018-12-26 2324 4442905 1186 77772770 17.55 17.60 17.40 17.50 0.10 -0.57% 17.45 18 17.50 399 8.18
2018-12-27 2324 5848604 2272 102633689 17.60 17.65 17.45 17.50 0.00 0% 17.50 42 17.55 369 8.18
2018-12-28 2324 5040043 1791 88126937 17.50 17.60 17.45 17.45 0.05 -0.29% 17.40 1505 17.45 17 8.15