光罩(2338)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　17.90
0
0%		18.00
0.1
0.56%		18.15
0.15
0.83%		18.95
0.8
4.41%		 　19.15
0.2
1.06%		20.85
1.7
8.88%		19.90
-0.95
-4.56%		19.95
0.05
0.25%		20.20
0.25
1.25%		 　22.20
2
9.9%		22.10
-0.1
-0.45%		22.20
0.1
0.45%		21.30
-0.9
-4.05%		20.85
-0.45
-2.11%		 　21.10
0.25
1.2%		20.50
-0.6
-2.84%		20.70
0.2
0.98%		19.65
-1.05
-5.07%		19.70
0.05
0.25%		 　19.50
-0.2
-1.02%		19.30
-0.2
-1.03%		19.15
-0.15
-0.78%		20.13
2 月19.15
0
0%		18.80
-0.35
-1.83%		 　18.35
-0.45
-2.39%		16.80
-1.55
-8.45%		16.90
0.1
0.6%		16.50
-0.4
-2.37%		17.20
0.7
4.24%		 　17.10
-0.1
-0.58%		 　　　　　　　17.85
0.75
4.39%		18.05
0.2
1.12%		18.15
0.1
0.55%		 　17.85
-0.3
-1.65%		17.85
0
0%		 17.79
3 月17.95
0.1
0.56%		17.90
-0.05
-0.28%		 　19.60
1.7
9.5%		19.60
0
0%		18.65
-0.95
-4.85%		19.30
0.65
3.49%		18.95
-0.35
-1.81%		 　19.00
0.05
0.26%		19.30
0.3
1.58%		19.60
0.3
1.55%		19.40
-0.2
-1.02%		 　　　18.95
-0.45
-2.32%		18.95
0
0%		18.80
-0.15
-0.79%		18.20
-0.6
-3.19%		 　18.15
-0.05
-0.27%		18.95
0.8
4.41%		18.45
-0.5
-2.64%		18.10
-0.35
-1.9%		17.70
-0.4
-2.21%		17.60
-0.1
-0.56%		18.75
4 月 17.65
0.05
0.28%		17.30
-0.35
-1.98%		 　　　　17.60
0.3
1.73%		17.20
-0.4
-2.27%		17.80
0.6
3.49%		17.70
-0.1
-0.56%		17.50
-0.2
-1.13%		 　17.50
0
0%		17.05
-0.45
-2.57%		16.95
-0.1
-0.59%		17.90
0.95
5.6%		17.70
-0.2
-1.12%		 　17.20
-0.5
-2.82%		17.00
-0.2
-1.16%		16.70
-0.3
-1.76%		16.65
-0.05
-0.3%		16.70
0.05
0.3%		 　17.00
0.3
1.8%		 17.29
5 月　16.80
-0.2
-1.18%		17.40
0.6
3.57%		17.35
-0.05
-0.29%		 　17.75
0.4
2.31%		17.90
0.15
0.85%		18.00
0.1
0.56%		19.80
1.8
10%		21.75
1.95
9.85%		 　23.50
1.75
8.05%		22.80
-0.7
-2.98%		23.10
0.3
1.32%		21.90
-1.2
-5.19%		24.05
2.15
9.82%		 　25.30
1.25
5.2%		24.50
-0.8
-3.16%		25.15
0.65
2.65%		25.35
0.2
0.8%		25.25
-0.1
-0.39%		 　25.70
0.45
1.78%		28.25
2.55
9.92%		28.00
-0.25
-0.88%		26.60
-1.4
-5%		22.63
6 月25.75
-0.85
-3.2%		 　25.20
-0.55
-2.14%		25.55
0.35
1.39%		25.50
-0.05
-0.2%		 28.50
3
11.76%		 　31.35
2.85
10%		29.80
-1.55
-4.94%		29.05
-0.75
-2.52%		31.95
2.9
9.98%		33.80
1.85
5.79%		 　　34.45
0.65
1.92%		33.35
-1.1
-3.19%		36.65
3.3
9.9%		35.10
-1.55
-4.23%		 　31.80
-3.3
-9.4%		32.65
0.85
2.67%		32.60
-0.05
-0.15%		32.60
0
0%		33.05
0.45
1.38%		 30.96
7 月　32.50
-0.55
-1.66%		32.00
-0.5
-1.54%		33.10
1.1
3.44%		33.40
0.3
0.91%		33.60
0.2
0.6%		 　31.40
-2.2
-6.55%		30.25
-1.15
-3.66%		30.00
-0.25
-0.83%		30.10
0.1
0.33%		30.40
0.3
1%		 　31.45
1.05
3.45%		30.45
-1
-3.18%		28.90
-1.55
-5.09%		29.50
0.6
2.08%		28.35
-1.15
-3.9%		 　28.80
0.45
1.59%		30.00
1.2
4.17%		29.80
-0.2
-0.67%		30.30
0.5
1.68%		32.65
2.35
7.76%		 　33.40
0.75
2.3%		34.40
1
2.99%		31.15
8 月33.80
-0.6
-1.74%		33.85
0.05
0.15%		33.90
0.05
0.15%		 　35.80
1.9
5.6%		34.60
-1.2
-3.35%		34.65
0.05
0.14%		34.75
0.1
0.29%		34.20
-0.55
-1.58%		 　32.75
-1.45
-4.24%		33.45
0.7
2.14%		33.00
-0.45
-1.35%		33.85
0.85
2.58%		32.00
-1.85
-5.47%		 　30.65
-1.35
-4.22%		31.80
1.15
3.75%		31.00
-0.8
-2.52%		30.10
-0.9
-2.9%		30.25
0.15
0.5%		 　31.75
1.5
4.96%		31.50
-0.25
-0.79%		32.00
0.5
1.59%		31.60
-0.4
-1.25%		31.95
0.35
1.11%		32.75
9 月 　30.65
-1.3
-4.07%		30.70
0.05
0.16%		30.10
-0.6
-1.95%		30.75
0.65
2.16%		29.20
-1.55
-5.04%		 　27.60
-1.6
-5.48%		28.30
0.7
2.54%		28.00
-0.3
-1.06%		28.05
0.05
0.18%		29.15
1.1
3.92%		 　28.30
-0.85
-2.92%		27.05
-1.25
-4.42%		26.10
-0.95
-3.51%		25.85
-0.25
-0.96%		27.40
1.55
6%		 　　27.05
-0.35
-1.28%		27.25
0.2
0.74%		26.55
-0.7
-2.57%		26.25
-0.3
-1.13%		 28.1
10 月27.55
1.3
4.95%		26.85
-0.7
-2.54%		26.05
-0.8
-2.98%		25.10
-0.95
-3.65%		23.95
-1.15
-4.58%		 　24.35
0.4
1.67%		23.20
-1.15
-4.72%		 20.90
-2.3
-9.91%		21.15
0.25
1.2%		 　22.45
1.3
6.15%		22.50
0.05
0.22%		22.00
-0.5
-2.22%		22.50
0.5
2.27%		22.10
-0.4
-1.78%		 　22.30
0.2
0.9%		21.00
-1.3
-5.83%		21.40
0.4
1.9%		19.45
-1.95
-9.11%		19.70
0.25
1.29%		 　19.95
0.25
1.27%		20.00
0.05
0.25%		21.15
1.15
5.75%		22.43
11 月21.40
0.25
1.18%		22.00
0.6
2.8%		 　21.80
-0.2
-0.91%		20.95
-0.85
-3.9%		22.15
1.2
5.73%		21.65
-0.5
-2.26%		21.85
0.2
0.92%		 　21.65
-0.2
-0.92%		21.25
-0.4
-1.85%		21.85
0.6
2.82%		 19.80
-2.05
-9.38%		 　20.10
0.3
1.52%		19.80
-0.3
-1.49%		19.75
-0.05
-0.25%		19.35
-0.4
-2.03%		18.25
-1.1
-5.68%		 　18.45
0.2
1.1%		19.05
0.6
3.25%		19.60
0.55
2.89%		19.70
0.1
0.51%		21.05
1.35
6.85%		 20.56
12 月　　22.00
0.95
4.51%		21.65
-0.35
-1.59%		20.80
-0.85
-3.93%		19.60
-1.2
-5.77%		20.00
0.4
2.04%		 　19.40
-0.6
-3%		19.30
-0.1
-0.52%		20.10
0.8
4.15%		20.10
0
0%		19.75
-0.35
-1.74%		 　19.65
-0.1
-0.51%		19.25
-0.4
-2.04%		19.30
0.05
0.26%		18.35
-0.95
-4.92%		18.80
0.45
2.45%		19.00
0.2
1.06%		 19.00
0
0%		18.55
-0.45
-2.37%		17.95
-0.6
-3.23%		18.20
0.25
1.39%		18.35
0.15
0.82%		　　　19.46

說明:最高漲幅:11.76%最低跌幅:-9.91% 最高價:36.65最低價:16.50平均價:23.69,灰色底表示週末,漲151天(110.7)元,跌143天(-102.5)元,平盤11天
12%=2,10%=12,9%=1,8%=3,7%=1,6%=9,5%=10,4%=10,3%=14,2%=29,1%=42,0%=29,-0%=1,-1%=2,-2%=2,-3%=3,-4%=5,-5%=10,-6%=14,-7%=15,-8%=23,-9%=33,-10%=35,

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 2338 1172663 425 21159827 18.10 18.25 17.85 17.90 0.10 0% 17.90 107 18.05 6 0.00
2018-01-03 2338 1089151 390 19689854 18.05 18.25 17.95 18.00 0.10 0.56% 18.00 109 18.15 36 0.00
2018-01-04 2338 1205848 399 21876714 18.10 18.30 18.05 18.15 0.15 0.83% 18.15 10 18.20 2 0.00
2018-01-05 2338 3795595 1222 71069259 18.20 19.05 18.20 18.95 0.80 4.41% 18.90 64 18.95 11 0.00
2018-01-08 2338 4690152 1508 89647690 19.05 19.45 18.75 19.15 0.20 1.06% 19.10 110 19.15 70 0.00
2018-01-09 2338 19071029 5317 383184127 19.05 20.85 19.00 20.85 1.70 8.88% 20.80 218 20.85 37 0.00
2018-01-10 2338 13587380 4267 276700196 21.10 21.10 19.90 19.90 0.95 -4.56% 19.90 211 19.95 5 0.00
2018-01-11 2338 3977064 1644 80058813 19.80 20.50 19.60 19.95 0.05 0.25% 19.95 43 20.00 31 0.00
2018-01-12 2338 2886914 1210 58717680 20.20 20.65 20.05 20.20 0.25 1.25% 20.20 4 20.25 24 0.00
2018-01-15 2338 18849265 6003 407830981 20.50 22.20 20.35 22.20 2.00 9.9% 22.20 2258 0.00 0 0.00
2018-01-16 2338 14636395 5433 323923290 22.00 22.50 21.65 22.10 0.10 -0.45% 22.05 45 22.10 13 0.00
2018-01-17 2338 5675485 2404 124424285 21.85 22.35 21.50 22.20 0.10 0.45% 22.10 19 22.20 3 0.00
2018-01-18 2338 9666359 3845 215106762 22.50 23.10 21.30 21.30 0.90 -4.05% 21.30 5 21.40 28 0.00
2018-01-19 2338 6394698 2168 134330312 21.20 21.50 20.50 20.85 0.45 -2.11% 20.85 3 20.90 41 0.00
2018-01-22 2338 3387241 1490 71500761 20.90 21.60 20.80 21.10 0.25 1.2% 21.10 64 21.15 5 0.00
2018-01-23 2338 3224084 1340 66965856 21.05 21.20 20.40 20.50 0.60 -2.84% 20.45 57 20.50 7 0.00
2018-01-24 2338 1663091 674 34226669 20.50 20.70 20.40 20.70 0.20 0.98% 20.70 2 20.75 16 0.00
2018-01-25 2338 5439166 2109 108972002 20.75 21.10 19.50 19.65 1.05 -5.07% 19.65 39 19.70 10 0.00
2018-01-26 2338 1466479 631 28836010 19.75 19.85 19.40 19.70 0.05 0.25% 19.65 47 19.75 16 0.00
2018-01-29 2338 1330716 569 26103586 19.80 19.85 19.40 19.50 0.20 -1.02% 19.50 36 19.55 13 0.00
2018-01-30 2338 2301219 817 44223678 19.50 19.60 19.00 19.30 0.20 -1.03% 19.30 29 19.35 7 0.00
2018-01-31 2338 1043245 453 19836913 19.25 19.25 18.50 19.15 0.15 -0.78% 19.15 3 19.20 54 0.00
2018-02-01 2338 1230660 567 23664340 19.35 19.50 18.95 19.15 0.00 0% 19.00 3 19.15 2 0.00
2018-02-02 2338 1245805 557 23488786 18.95 19.10 18.70 18.80 0.35 -1.83% 18.80 16 18.85 4 0.00
2018-02-05 2338 1458339 669 26635915 18.10 18.45 18.00 18.35 0.45 -2.39% 18.35 4 18.40 37 0.00
2018-02-06 2338 5767087 1756 97625001 17.50 17.80 16.55 16.80 1.55 -8.45% 16.75 15 16.80 5 0.00
2018-02-07 2338 1929478 699 33015378 16.95 17.40 16.80 16.90 0.10 0.6% 16.90 14 17.00 33 0.00
2018-02-08 2338 1340949 566 22258205 16.80 16.80 16.45 16.50 0.40 -2.37% 16.50 95 16.60 36 0.00
2018-02-09 2338 4811669 1731 80775192 16.00 17.60 15.60 17.20 0.70 4.24% 17.20 9 17.25 18 0.00
2018-02-12 2338 2512543 992 43371780 17.40 17.80 16.90 17.10 0.10 -0.58% 17.10 34 17.15 2 0.00
2018-02-21 2338 1670198 607 29668112 17.65 17.90 17.50 17.85 0.75 4.39% 17.80 19 17.85 8 0.00
2018-02-22 2338 1305950 588 23623535 17.70 18.40 17.65 18.05 0.20 1.12% 18.05 32 18.20 14 0.00
2018-02-23 2338 1259888 409 22907772 18.10 18.35 18.05 18.15 0.10 0.55% 18.15 53 18.20 59 0.00
2018-02-26 2338 1162731 471 20941071 18.30 18.35 17.80 17.85 0.30 -1.65% 17.85 28 17.90 12 0.00
2018-02-27 2338 901517 379 16177840 17.90 18.05 17.80 17.85 0.00 0% 17.85 3 17.90 2 0.00
2018-03-01 2338 464837 265 8298829 17.80 18.00 17.75 17.95 0.10 0.56% 17.90 1 17.95 18 0.00
2018-03-02 2338 677301 270 12118074 17.90 18.00 17.80 17.90 0.05 -0.28% 17.90 7 17.95 1 0.00
2018-03-05 2338 7776472 2616 148456732 17.90 19.65 17.85 19.60 1.70 9.5% 19.55 61 19.60 45 0.00
2018-03-06 2338 8148197 3189 162260402 20.00 20.45 19.45 19.60 0.00 0% 19.55 1 19.60 6 0.00
2018-03-07 2338 2771220 1079 52987384 19.25 19.65 18.55 18.65 0.95 -4.85% 18.65 16 18.70 16 0.00
2018-03-08 2338 4339357 1703 83927816 18.65 19.70 18.65 19.30 0.65 3.49% 19.30 31 19.40 2 0.00
2018-03-09 2338 2403437 901 46086914 19.45 19.60 18.85 18.95 0.35 -1.81% 18.95 23 19.00 13 0.00
2018-03-12 2338 1441848 642 27630496 19.50 19.50 18.90 19.00 0.05 0.26% 19.00 10 19.05 18 0.00
2018-03-13 2338 1963247 909 38004634 19.15 19.55 19.10 19.30 0.30 1.58% 19.30 4 19.35 59 0.00
2018-03-14 2338 4828620 2050 95574980 19.35 20.10 19.30 19.60 0.30 1.55% 19.60 51 19.70 9 0.00
2018-03-15 2338 1575897 731 30816101 19.80 19.90 19.30 19.40 0.20 -1.02% 19.40 6 19.50 14 0.00
2018-03-20 2338 1290701 592 24437752 19.10 19.15 18.75 18.95 0.25 -2.32% 18.90 28 18.95 1 0.00
2018-03-21 2338 835930 359 15942571 19.10 19.35 18.95 18.95 0.00 0% 18.95 7 19.00 2 0.00
2018-03-22 2338 957613 453 18134699 19.15 19.20 18.70 18.80 0.15 -0.79% 18.80 30 18.85 17 0.00
2018-03-23 2338 1530547 585 28038352 18.05 18.60 18.00 18.20 0.60 -3.19% 18.20 95 18.25 25 0.00
2018-03-26 2338 1506264 559 27154126 17.90 18.25 17.80 18.15 0.05 -0.27% 18.15 37 18.20 9 0.00
2018-03-27 2338 2496148 969 46722512 18.30 19.20 18.20 18.95 0.80 4.41% 18.90 10 18.95 22 0.00
2018-03-28 2338 1125325 567 20955633 18.80 18.85 18.40 18.45 0.50 -2.64% 18.45 2 18.50 27 0.00
2018-03-29 2338 2471080 915 44711839 18.50 18.55 18.00 18.10 0.35 -1.9% 18.10 28 18.15 11 0.00
2018-03-30 2338 2268617 927 40536966 18.30 18.30 17.55 17.70 0.40 -2.21% 17.70 15 17.75 42 0.00
2018-03-31 2338 1228005 432 21575133 17.70 17.80 17.45 17.60 0.10 -0.56% 17.60 31 17.65 28 0.00
2018-04-02 2338 813387 378 14437534 17.75 17.95 17.60 17.65 0.05 0.28% 17.65 20 17.70 2 0.00
2018-04-03 2338 1516894 573 26130194 17.50 17.60 17.00 17.30 0.35 -1.98% 17.25 31 17.30 4 0.00
2018-04-09 2338 929249 390 16233376 17.25 17.70 17.25 17.60 0.30 1.73% 17.55 20 17.60 9 0.00
2018-04-10 2338 1015625 555 17424530 17.60 17.60 17.00 17.20 0.40 -2.27% 17.15 55 17.20 38 0.00
2018-04-11 2338 1852993 856 33215692 17.85 18.15 17.60 17.80 0.60 3.49% 17.80 22 17.85 6 0.00
2018-04-12 2338 921765 384 16239486 17.90 17.90 17.45 17.70 0.10 -0.56% 17.65 21 17.70 11 0.00
2018-04-13 2338 722636 306 12770447 17.80 17.80 17.50 17.50 0.20 -1.13% 17.50 63 17.55 10 0.00
2018-04-16 2338 558205 207 9817159 17.55 17.70 17.45 17.50 0.00 0% 17.50 1 17.55 8 0.00
2018-04-17 2338 1325810 504 22796359 17.55 17.65 16.95 17.05 0.45 -2.57% 17.05 32 17.10 9 0.00
2018-04-18 2338 1183493 484 20268546 17.30 17.50 16.90 16.95 0.10 -0.59% 16.90 51 16.95 63 0.00
2018-04-19 2338 3528190 1505 62939094 17.10 18.10 17.00 17.90 0.95 5.6% 17.90 38 17.95 3 0.00
2018-04-20 2338 1104534 455 19460823 17.65 17.75 17.50 17.70 0.20 -1.12% 17.70 26 17.75 19 0.00
2018-04-23 2338 1547237 618 26644899 17.65 17.65 17.00 17.20 0.50 -2.82% 17.15 10 17.20 15 0.00
2018-04-24 2338 1178853 469 19874715 17.15 17.20 16.60 17.00 0.20 -1.16% 17.00 24 17.05 7 0.00
2018-04-25 2338 1017546 340 17005318 16.80 16.85 16.60 16.70 0.30 -1.76% 16.70 13 16.75 2 0.00
2018-04-26 2338 960850 310 16149659 17.00 17.05 16.55 16.65 0.05 -0.3% 16.65 12 16.70 1 0.00
2018-04-27 2338 731797 239 12180318 16.70 16.85 16.55 16.70 0.05 0.3% 16.65 16 16.70 8 0.00
2018-04-30 2338 499811 228 8406804 16.65 17.00 16.65 17.00 0.30 1.8% 16.90 2 17.00 7 0.00
2018-05-02 2338 305269 174 5159687 17.00 17.05 16.80 16.80 0.20 -1.18% 16.80 20 16.85 1 0.00
2018-05-03 2338 1052921 467 18073532 16.60 17.40 16.60 17.40 0.60 3.57% 17.30 2 17.40 17 0.00
2018-05-04 2338 712001 313 12446067 17.60 17.70 17.30 17.35 0.05 -0.29% 17.35 10 17.40 7 0.00
2018-05-07 2338 1105123 490 19573218 17.50 17.85 17.50 17.75 0.40 2.31% 17.75 12 17.80 15 0.00
2018-05-08 2338 960498 351 17125011 17.75 18.00 17.70 17.90 0.15 0.85% 17.85 75 17.90 60 0.00
2018-05-09 2338 1483062 522 26693958 18.10 18.15 17.85 18.00 0.10 0.56% 18.00 96 18.05 8 0.00
2018-05-10 2338 13761288 3989 270425192 18.95 19.80 18.85 19.80 1.80 10% 19.80 806 0.00 0 0.00
2018-05-11 2338 25437774 6706 543794861 20.40 21.75 20.30 21.75 1.95 9.85% 21.75 657 0.00 0 0.00
2018-05-14 2338 28313632 10780 646559266 22.45 23.65 21.75 23.50 1.75 8.05% 23.45 19 23.50 179 0.00
2018-05-15 2338 13842742 4778 318283852 23.40 23.50 22.55 22.80 0.70 -2.98% 22.75 13 22.80 16 126.67
2018-05-16 2338 16000075 6518 375356309 22.50 24.45 22.50 23.10 0.30 1.32% 23.10 10 23.15 28 128.33
2018-05-17 2338 9297630 3967 206010621 23.10 23.10 21.60 21.90 1.20 -5.19% 21.90 10 21.95 2 121.67
2018-05-18 2338 21959400 7420 513464017 22.30 24.05 22.20 24.05 2.15 9.82% 24.05 4516 0.00 0 133.61
2018-05-21 2338 41672665 16267 1053068940 24.65 26.10 24.50 25.30 1.25 5.2% 25.30 4 25.35 77 140.56
2018-05-22 2338 12065061 5145 296322885 24.85 25.15 24.10 24.50 0.80 -3.16% 24.50 46 24.55 23 136.11
2018-05-23 2338 25839739 10442 664216761 25.00 26.60 24.60 25.15 0.65 2.65% 25.15 18 25.20 8 139.72
2018-05-24 2338 12629137 4071 319415507 25.15 25.85 24.90 25.35 0.20 0.8% 25.35 196 25.40 6 140.83
2018-05-25 2338 13039909 5263 336658004 25.50 26.45 25.10 25.25 0.10 -0.39% 25.25 20 25.30 13 140.28
2018-05-28 2338 17754264 7245 459153679 25.50 26.60 24.80 25.70 0.45 1.78% 25.70 81 25.75 10 142.78
2018-05-29 2338 26550349 10657 726018970 26.10 28.25 25.75 28.25 2.55 9.92% 28.25 4548 0.00 0 156.94
2018-05-30 2338 37227679 16088 1056220109 28.20 29.45 27.25 28.00 0.25 -0.88% 28.00 118 28.05 14 155.56
2018-05-31 2338 21567918 8622 595033323 28.00 28.65 26.60 26.60 1.40 -5% 26.60 4 26.65 10 147.78
2018-06-01 2338 13109450 5462 341650485 26.60 27.15 25.45 25.75 0.85 -3.2% 25.70 99 25.75 22 143.06
2018-06-04 2338 13927609 5467 353413356 26.00 26.25 24.90 25.20 0.55 -2.14% 25.20 53 25.30 18 140.00
2018-06-05 2338 17958662 7372 464579001 25.60 26.55 25.10 25.55 0.35 1.39% 25.55 27 25.60 32 141.94
2018-06-06 2338 9930857 3925 253968197 25.60 26.15 25.10 25.50 0.05 -0.2% 25.50 271 25.55 40 141.67
2018-06-08 2338 61168220 23226 1779540252 28.25 30.35 28.25 28.50 0.45 11.76% 28.50 363 28.55 3 158.33
2018-06-11 2338 43345619 16698 1312069787 29.50 31.35 28.60 31.35 2.85 10% 31.35 794 0.00 0 174.17
2018-06-12 2338 41102466 18094 1277155971 31.65 32.90 29.50 29.80 1.55 -4.94% 29.80 215 29.85 35 165.56
2018-06-13 2338 20574863 9147 616870162 30.35 31.05 29.05 29.05 0.75 -2.52% 29.05 15 29.10 13 161.39
2018-06-14 2338 7269891 2244 232272991 31.95 31.95 31.95 31.95 2.90 9.98% 31.95 45833 0.00 0 177.50
2018-06-15 2338 50526863 21467 1725470491 34.00 35.10 33.00 33.80 1.85 5.79% 33.80 96 33.85 44 187.78
2018-06-19 2338 27527628 13092 933522367 33.80 35.90 32.10 34.45 0.65 1.92% 34.45 11 34.50 25 191.39
2018-06-20 2338 20910645 10047 701857497 34.50 35.25 32.15 33.35 1.10 -3.19% 33.30 23 33.35 27 185.28
2018-06-21 2338 58016802 21521 2084375795 33.70 36.65 33.60 36.65 3.30 9.9% 36.65 4383 0.00 0 203.61
2018-06-22 2338 47749798 22175 1737151990 36.80 37.65 35.00 35.10 1.55 -4.23% 35.10 125 35.15 13 195.00
2018-06-25 2338 25254861 11358 843648370 35.00 36.05 31.65 31.80 3.30 -9.4% 31.80 50 31.85 54 176.67
2018-06-26 2338 23607041 11315 758563427 30.70 33.15 30.35 32.65 0.85 2.67% 32.65 262 32.70 8 181.39
2018-06-27 2338 15439265 7403 514079330 33.30 33.90 32.55 32.60 0.05 -0.15% 32.60 13 32.65 19 181.11
2018-06-28 2338 8070039 3911 263111914 32.00 33.15 32.00 32.60 0.00 0% 32.55 3 32.65 78 181.11
2018-06-29 2338 15988344 7235 535527058 33.05 34.25 32.75 33.05 0.45 1.38% 33.05 49 33.10 10 183.61
2018-07-02 2338 7559068 3648 247158694 33.00 33.50 32.35 32.50 0.55 -1.66% 32.50 76 32.55 12 180.56
2018-07-03 2338 8335807 3980 271477624 33.00 33.45 31.65 32.00 0.50 -1.54% 32.00 79 32.05 13 177.78
2018-07-04 2338 8576609 4003 277885499 32.50 33.10 31.70 33.10 1.10 3.44% 33.10 17 33.15 1 183.89
2018-07-05 2338 31372295 15353 1067943096 33.50 35.10 32.70 33.40 0.30 0.91% 33.40 69 33.45 31 185.56
2018-07-06 2338 34114936 15050 1159562942 33.80 35.00 32.50 33.60 0.20 0.6% 33.60 53 33.65 4 186.67
2018-07-09 2338 21718172 9914 701409092 33.95 34.20 31.35 31.40 2.20 -6.55% 31.40 99 31.45 14 174.44
2018-07-10 2338 27762988 11993 835729379 31.50 32.10 29.10 30.25 1.15 -3.66% 30.25 57 30.30 4 168.06
2018-07-11 2338 12820532 6177 392173360 30.20 31.30 29.80 30.00 0.25 -0.83% 30.00 112 30.05 14 166.67
2018-07-12 2338 7355797 3509 221517710 30.10 30.70 29.80 30.10 0.10 0.33% 30.10 106 30.15 10 167.22
2018-07-13 2338 6934833 3695 212210844 30.45 30.95 30.40 30.40 0.30 1% 30.40 143 30.45 32 168.89
2018-07-16 2338 9472143 4810 296356387 31.20 31.80 30.75 31.45 1.05 3.45% 31.45 2 31.50 51 174.72
2018-07-17 2338 6336756 3114 195647741 31.55 31.60 30.40 30.45 1.00 -3.18% 30.45 34 30.50 73 169.17
2018-07-18 2338 10795274 4923 318271867 30.70 30.70 28.60 28.90 1.55 -5.09% 28.90 76 28.95 14 160.56
2018-07-19 2338 8067700 3891 233904599 28.90 29.60 28.10 29.50 0.60 2.08% 29.50 3 29.55 21 163.89
2018-07-20 2338 7362332 3604 213450456 29.60 30.00 28.30 28.35 1.15 -3.9% 28.35 110 28.40 2 157.50
2018-07-23 2338 5451575 2719 154141520 28.00 28.90 27.65 28.80 0.45 1.59% 28.75 29 28.80 10 160.00
2018-07-24 2338 5677710 2754 166153988 28.85 30.05 28.50 30.00 1.20 4.17% 30.00 48 30.05 16 166.67
2018-07-25 2338 8928124 4091 271609943 30.00 31.00 29.80 29.80 0.20 -0.67% 29.75 21 29.80 12 165.56
2018-07-26 2338 5595910 2416 169731376 30.00 30.70 30.00 30.30 0.50 1.68% 30.25 7 30.30 12 168.33
2018-07-27 2338 25494654 11720 823500690 30.60 33.25 30.50 32.65 2.35 7.76% 32.65 20 32.70 41 181.39
2018-07-30 2338 20436576 9258 676581751 32.75 33.70 32.60 33.40 0.75 2.3% 33.40 6 33.45 62 185.56
2018-07-31 2338 18149054 5762 613868593 33.00 34.40 32.85 34.40 1.00 2.99% 34.30 50 34.40 8 191.11
2018-08-01 2338 23323229 11698 818067141 34.95 36.00 33.70 33.80 0.60 -1.74% 33.80 100 33.85 16 187.78
2018-08-02 2338 10697333 5451 360690056 33.55 34.20 33.15 33.85 0.05 0.15% 33.80 35 33.85 3 188.06
2018-08-03 2338 10744601 5387 370319420 34.20 35.10 33.80 33.90 0.05 0.15% 33.90 129 33.95 5 188.33
2018-08-06 2338 16008292 6979 560586408 34.30 35.80 34.30 35.80 1.90 5.6% 35.75 12 35.80 184 198.89
2018-08-07 2338 12055833 5178 423164199 35.80 35.80 34.50 34.60 1.20 -3.35% 34.60 121 34.65 1 192.22
2018-08-08 2338 6732931 3219 234989468 34.65 35.40 34.65 34.65 0.05 0.14% 34.65 209 34.70 4 192.50
2018-08-09 2338 17443109 8324 618566373 35.35 36.10 34.70 34.75 0.10 0.29% 34.75 26 34.80 7 193.06
2018-08-10 2338 10692624 5134 374036300 35.00 35.65 34.10 34.20 0.55 -1.58% 34.20 11 34.25 42 190.00
2018-08-13 2338 10577799 5152 343652510 33.70 33.70 31.15 32.75 1.45 -4.24% 32.70 56 32.80 8 181.94
2018-08-14 2338 6003487 2992 199182782 33.50 33.60 32.65 33.45 0.70 2.14% 33.40 31 33.45 23 28.84
2018-08-15 2338 5504270 2671 183066838 33.60 33.90 32.70 33.00 0.45 -1.35% 33.00 45 33.20 18 28.45
2018-08-16 2338 6542422 3506 213922087 32.15 33.85 31.50 33.85 0.85 2.58% 33.80 5 33.85 20 29.18
2018-08-17 2338 9503200 4779 315470216 33.85 34.40 32.00 32.00 1.85 -5.47% 31.95 36 32.00 362 27.59
2018-08-20 2338 10697260 5372 332930412 31.60 32.10 30.20 30.65 1.35 -4.22% 30.65 34 30.70 12 26.42
2018-08-21 2338 5263280 2898 165034757 31.00 31.80 30.95 31.80 1.15 3.75% 31.75 6 31.80 32 27.41
2018-08-22 2338 5695630 3030 176545880 31.20 31.50 30.65 31.00 0.80 -2.52% 30.95 50 31.00 17 26.72
2018-08-23 2338 13737418 6169 411884627 30.70 30.70 29.45 30.10 0.90 -2.9% 30.10 8 30.15 54 25.95
2018-08-24 2338 6176711 3134 186360912 30.10 30.80 29.55 30.25 0.15 0.5% 30.20 37 30.25 2 26.08
2018-08-27 2338 6757763 3720 209715208 30.50 31.80 29.85 31.75 1.50 4.96% 31.70 9 31.75 66 27.37
2018-08-28 2338 4701503 2429 148853042 31.85 32.30 31.15 31.50 0.25 -0.79% 31.45 2 31.50 24 27.16
2018-08-29 2338 4116050 1956 130693300 31.50 32.15 31.25 32.00 0.50 1.59% 32.00 51 32.05 11 27.59
2018-08-30 2338 3407302 1810 109270541 32.60 32.60 31.60 31.60 0.40 -1.25% 31.60 80 31.65 1 27.24
2018-08-31 2338 2533150 1389 80799250 31.75 32.30 31.45 31.95 0.35 1.11% 31.90 41 31.95 3 27.54
2018-09-03 2338 3830416 1961 118853638 32.15 32.15 30.40 30.65 1.30 -4.07% 30.60 18 30.65 2 26.42
2018-09-04 2338 2929081 1890 89859283 30.80 31.10 30.40 30.70 0.05 0.16% 30.70 10 30.75 2 26.47
2018-09-05 2338 3481460 1962 104910750 30.55 30.60 29.95 30.10 0.60 -1.95% 30.05 15 30.10 13 25.95
2018-09-06 2338 7361319 3992 219337507 30.00 30.85 28.95 30.75 0.65 2.16% 30.70 12 30.75 39 26.51
2018-09-07 2338 7528705 3250 223765119 30.00 30.50 29.05 29.20 1.55 -5.04% 29.15 201 29.20 16 25.17
2018-09-10 2338 7859095 3425 221277719 28.90 28.90 27.60 27.60 1.60 -5.48% 27.60 25 27.75 45 23.79
2018-09-11 2338 5320114 2603 150859623 28.10 28.80 27.70 28.30 0.70 2.54% 28.25 40 28.30 334 24.40
2018-09-12 2338 3731180 1693 104607499 28.30 28.40 27.65 28.00 0.30 -1.06% 28.00 21 28.10 25 24.14
2018-09-13 2338 2447001 1327 69004278 28.00 28.50 27.90 28.05 0.05 0.18% 28.05 42 28.10 22 24.18
2018-09-14 2338 3663884 1796 105037722 28.20 29.40 28.10 29.15 1.10 3.92% 29.15 1 29.20 45 25.13
2018-09-17 2338 3012756 1657 85486289 28.50 28.90 28.10 28.30 0.85 -2.92% 28.30 58 28.35 28 24.40
2018-09-18 2338 5494520 2649 150021865 28.00 28.10 27.00 27.05 1.25 -4.42% 27.05 67 27.10 11 23.32
2018-09-19 2338 5870599 2885 156961255 27.35 27.70 25.90 26.10 0.95 -3.51% 26.10 14 26.15 26 22.50
2018-09-20 2338 4885357 2451 128108074 26.40 26.70 25.80 25.85 0.25 -0.96% 25.85 48 25.95 1 22.28
2018-09-21 2338 4398049 2281 117889936 26.25 27.45 26.20 27.40 1.55 6% 27.35 44 27.40 6 23.62
2018-09-25 2338 3039192 1561 82292389 26.80 27.50 26.50 27.05 0.35 -1.28% 27.05 25 27.30 17 23.32
2018-09-26 2338 2183149 1157 59806301 27.10 27.80 26.85 27.25 0.20 0.74% 27.25 15 27.30 10 23.49
2018-09-27 2338 2256861 1197 60835893 27.25 27.50 26.55 26.55 0.70 -2.57% 26.55 9 26.60 10 22.89
2018-09-28 2338 1940436 1001 51481487 26.55 27.05 26.25 26.25 0.30 -1.13% 26.25 72 26.30 31 22.63
2018-10-01 2338 3428022 1870 92683204 26.25 27.75 26.25 27.55 1.30 4.95% 27.50 7 27.55 41 23.75
2018-10-02 2338 3354306 1737 90968030 27.80 27.80 26.80 26.85 0.70 -2.54% 26.80 170 26.85 1 23.15
2018-10-03 2338 2687733 1405 70737342 26.85 27.00 26.00 26.05 0.80 -2.98% 26.00 139 26.05 7 22.46
2018-10-04 2338 3959500 1974 100549824 26.00 26.00 24.80 25.10 0.95 -3.65% 25.10 95 25.15 14 21.64
2018-10-05 2338 6656750 2602 159094475 25.00 25.10 22.65 23.95 1.15 -4.58% 23.95 18 24.00 57 20.65
2018-10-08 2338 3730429 1784 91771123 24.15 25.25 24.00 24.35 0.40 1.67% 24.35 52 24.40 3 20.99
2018-10-09 2338 3717743 1740 88401284 24.35 24.70 23.20 23.20 1.15 -4.72% 23.15 29 23.20 4 20.00
2018-10-11 2338 4187715 1492 87928765 20.95 21.40 20.90 20.90 2.30 -9.91% 0.00 0 20.90 763 18.02
2018-10-12 2338 5034048 1923 105872467 20.90 21.40 20.10 21.15 0.25 1.2% 21.15 50 21.20 1 18.23
2018-10-15 2338 3647910 2001 81222334 21.35 22.95 21.30 22.45 1.30 6.15% 22.35 2 22.45 76 19.35
2018-10-16 2338 2965917 1388 66801030 22.45 22.85 22.10 22.50 0.05 0.22% 22.45 30 22.50 72 19.40
2018-10-17 2338 2289441 1163 51720038 23.20 23.35 22.00 22.00 0.50 -2.22% 22.00 160 22.10 2 18.97
2018-10-18 2338 2245000 1109 50275600 22.00 22.60 21.85 22.50 0.50 2.27% 22.45 3 22.50 26 19.40
2018-10-19 2338 3105048 1425 67894206 22.15 22.20 21.50 22.10 0.40 -1.78% 22.10 5 22.20 15 19.05
2018-10-22 2338 1701076 892 37574843 21.70 22.50 21.60 22.30 0.20 0.9% 22.30 7 22.35 7 19.22
2018-10-23 2338 1925215 1119 41634957 22.30 22.35 21.00 21.00 1.30 -5.83% 21.00 89 21.10 4 18.10
2018-10-24 2338 2374047 1301 50980503 21.30 21.95 20.90 21.40 0.40 1.9% 21.40 21 21.55 21 18.45
2018-10-25 2338 3958608 1871 78827097 20.10 20.60 19.30 19.45 1.95 -9.11% 19.45 11 19.50 21 16.77
2018-10-26 2338 3382000 1468 67208650 20.00 20.20 19.40 19.70 0.25 1.29% 19.70 5 19.75 19 16.98
2018-10-29 2338 1587374 879 31619991 19.95 20.35 19.55 19.95 0.25 1.27% 19.90 2 19.95 14 17.20
2018-10-30 2338 1271849 711 25214932 19.95 20.15 19.60 20.00 0.05 0.25% 19.95 2 20.00 36 17.24
2018-10-31 2338 3407805 1679 71127457 20.50 21.30 20.10 21.15 1.15 5.75% 21.10 19 21.20 9 18.23
2018-11-01 2338 2428167 1202 52074372 21.15 21.75 21.00 21.40 0.25 1.18% 21.40 1 21.45 10 18.45
2018-11-02 2338 4207933 2078 93189579 21.85 22.65 21.60 22.00 0.60 2.8% 21.95 18 22.00 52 18.97
2018-11-05 2338 1343477 748 29378397 21.95 22.15 21.60 21.80 0.20 -0.91% 21.75 36 21.80 20 18.79
2018-11-06 2338 1734500 862 37283650 22.15 22.15 20.95 20.95 0.85 -3.9% 20.95 13 21.00 3 18.06
2018-11-07 2338 2448700 1211 53478933 21.10 22.30 21.10 22.15 1.20 5.73% 22.10 20 22.15 32 19.09
2018-11-08 2338 2158903 1144 47929558 22.80 22.90 21.60 21.65 0.50 -2.26% 21.65 54 21.70 3 18.66
2018-11-09 2338 1045320 608 22885740 22.00 22.15 21.70 21.85 0.20 0.92% 21.85 17 21.90 19 18.84
2018-11-12 2338 1582003 820 34685963 22.00 22.30 21.65 21.65 0.20 -0.92% 21.65 25 21.70 8 18.66
2018-11-13 2338 1783001 967 37285871 21.05 21.45 20.00 21.25 0.40 -1.85% 21.20 10 21.25 5 18.32
2018-11-14 2338 1879171 857 40758468 21.30 21.95 21.30 21.85 0.60 2.82% 21.85 27 21.90 39 26.98
2018-11-16 2338 4014650 1835 80273735 20.10 20.45 19.70 19.80 0.05 -9.38% 19.75 5 19.80 9 24.44
2018-11-19 2338 1733003 787 34687058 19.80 20.20 19.80 20.10 0.30 1.52% 20.10 4 20.15 66 24.81
2018-11-20 2338 1442000 649 28687500 20.10 20.15 19.70 19.80 0.30 -1.49% 19.75 82 19.80 2 24.44
2018-11-21 2338 1359673 676 26833971 19.75 19.90 19.55 19.75 0.05 -0.25% 19.70 21 19.75 1 24.38
2018-11-22 2338 2687050 1201 53252030 19.75 20.35 19.35 19.35 0.40 -2.03% 19.35 49 19.40 43 23.89
2018-11-23 2338 4294215 1827 80003065 19.30 19.50 18.20 18.25 1.10 -5.68% 18.25 100 18.30 3 22.53
2018-11-26 2338 1481289 716 27446564 18.50 18.85 18.30 18.45 0.20 1.1% 18.45 22 18.50 32 22.78
2018-11-27 2338 1835317 1003 34374819 18.50 19.10 18.20 19.05 0.60 3.25% 19.00 6 19.05 61 23.52
2018-11-28 2338 3062466 1216 59519424 19.20 19.65 19.15 19.60 0.55 2.89% 19.55 10 19.60 12 24.20
2018-11-29 2338 3101781 1238 62056555 19.90 20.30 19.70 19.70 0.10 0.51% 19.70 41 19.75 13 24.32
2018-11-30 2338 5467348 2308 113096688 19.90 21.45 19.75 21.05 1.35 6.85% 21.00 309 21.05 62 25.99
2018-12-03 2338 4683305 2149 102987425 21.65 22.35 21.60 22.00 0.95 4.51% 21.85 16 22.00 89 27.16
2018-12-04 2338 2761113 1285 60885786 22.25 22.55 21.65 21.65 0.35 -1.59% 21.65 13 21.80 1 26.73
2018-12-05 2338 2185691 972 45678917 20.90 21.30 20.50 20.80 0.85 -3.93% 20.75 29 20.80 31 25.68
2018-12-06 2338 2710000 1219 54237750 20.80 21.00 19.50 19.60 1.20 -5.77% 19.60 71 19.65 15 24.20
2018-12-07 2338 1042050 481 20852900 19.85 20.25 19.75 20.00 0.40 2.04% 20.00 26 20.05 1 24.69
2018-12-10 2338 1006324 468 19727666 19.75 19.95 19.35 19.40 0.60 -3% 19.40 6 19.45 6 23.95
2018-12-11 2338 1221000 574 23650300 19.50 19.75 19.15 19.30 0.10 -0.52% 19.30 58 19.35 1 23.83
2018-12-12 2338 1927184 1028 38589097 19.65 20.30 19.55 20.10 0.80 4.15% 20.10 9 20.15 4 24.81
2018-12-13 2338 1058109 526 21498440 20.60 20.60 20.10 20.10 0.00 0% 20.10 50 20.15 3 24.81
2018-12-14 2338 902235 471 17709100 20.00 20.00 19.30 19.75 0.35 -1.74% 19.75 1 19.80 10 24.38
2018-12-17 2338 1377153 577 27312396 19.55 20.10 19.50 19.65 0.10 -0.51% 19.65 168 19.70 4 24.26
2018-12-18 2338 1085373 502 21047528 19.60 19.65 19.20 19.25 0.40 -2.04% 19.25 9 19.30 19 23.77
2018-12-19 2338 936311 388 18049836 19.40 19.45 19.10 19.30 0.05 0.26% 19.20 18 19.30 6 23.83
2018-12-20 2338 4153687 1737 77525189 19.20 19.25 18.20 18.35 0.95 -4.92% 18.30 4 18.35 11 22.65
2018-12-21 2338 2376100 1056 43382759 18.10 18.90 17.80 18.80 0.45 2.45% 18.80 8 18.90 6 23.21
2018-12-22 2338 934100 449 17530337 18.60 19.20 18.40 19.00 0.20 1.06% 18.90 70 19.00 15 23.46
2018-12-24 2338 679035 348 12849407 19.00 19.15 18.75 19.00 0.00 0% 18.95 9 19.00 28 23.46
2018-12-25 2338 840034 429 15684082 18.70 19.00 18.50 18.55 0.45 -2.37% 18.55 20 18.60 11 22.90
2018-12-26 2338 1540848 538 28209020 18.70 18.85 17.95 17.95 0.60 -3.23% 17.95 17 18.00 10 22.16
2018-12-27 2338 771639 367 14174545 18.50 18.50 18.15 18.20 0.25 1.39% 18.15 27 18.20 34 22.47
2018-12-28 2338 453955 220 8313425 18.25 18.40 18.20 18.35 0.15 0.82% 18.35 1 18.40 14 22.65