光磊(2340)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　21.30
0
0%		21.70
0.4
1.88%		23.10
1.4
6.45%		22.45
-0.65
-2.81%		 　21.45
-1
-4.45%		21.40
-0.05
-0.23%		21.15
-0.25
-1.17%		21.30
0.15
0.71%		22.20
0.9
4.23%		 　23.25
1.05
4.73%		23.30
0.05
0.22%		23.30
0
0%		23.55
0.25
1.07%		23.50
-0.05
-0.21%		 　23.25
-0.25
-1.06%		23.10
-0.15
-0.65%		23.20
0.1
0.43%		23.20
0
0%		23.20
0
0%		 　22.85
-0.35
-1.51%		22.85
0
0%		22.70
-0.15
-0.66%		22.62
2 月23.10
0.4
1.76%		23.15
0.05
0.22%		 　22.95
-0.2
-0.86%		21.20
-1.75
-7.63%		21.50
0.3
1.42%		22.15
0.65
3.02%		21.85
-0.3
-1.35%		 　21.55
-0.3
-1.37%		 　　　　　　　22.45
0.9
4.18%		23.05
0.6
2.67%		23.15
0.1
0.43%		 　23.25
0.1
0.43%		23.30
0.05
0.22%		 22.86
3 月24.30
1
4.29%		23.85
-0.45
-1.85%		 　22.90
-0.95
-3.98%		23.85
0.95
4.15%		23.45
-0.4
-1.68%		23.80
0.35
1.49%		23.65
-0.15
-0.63%		 　24.25
0.6
2.54%		24.05
-0.2
-0.82%		23.80
-0.25
-1.04%		23.50
-0.3
-1.26%		 　　　23.15
-0.35
-1.49%		22.75
-0.4
-1.73%		22.30
-0.45
-1.98%		21.40
-0.9
-4.04%		 　21.40
0
0%		21.65
0.25
1.17%		22.20
0.55
2.54%		23.00
0.8
3.6%		23.05
0.05
0.22%		22.90
-0.15
-0.65%		23.08
4 月 22.45
-0.45
-1.97%		23.05
0.6
2.67%		 　　　　23.20
0.15
0.65%		23.35
0.15
0.65%		22.75
-0.6
-2.57%		22.70
-0.05
-0.22%		22.85
0.15
0.66%		 　22.50
-0.35
-1.53%		22.00
-0.5
-2.22%		22.50
0.5
2.27%		23.30
0.8
3.56%		23.55
0.25
1.07%		 　22.85
-0.7
-2.97%		22.40
-0.45
-1.97%		22.35
-0.05
-0.22%		22.10
-0.25
-1.12%		22.05
-0.05
-0.23%		 　22.10
0.05
0.23%		 22.64
5 月　22.15
0.05
0.23%		22.40
0.25
1.13%		22.20
-0.2
-0.89%		 　22.35
0.15
0.68%		22.10
-0.25
-1.12%		21.80
-0.3
-1.36%		21.90
0.1
0.46%		21.85
-0.05
-0.23%		 　22.35
0.5
2.29%		22.35
0
0%		22.75
0.4
1.79%		22.25
-0.5
-2.2%		22.00
-0.25
-1.12%		 　22.25
0.25
1.14%		22.05
-0.2
-0.9%		22.05
0
0%		22.55
0.5
2.27%		22.90
0.35
1.55%		 　23.10
0.2
0.87%		23.05
-0.05
-0.22%		23.30
0.25
1.08%		25.60
2.3
9.87%		22.51
6 月26.85
1.25
4.88%		 　26.65
-0.2
-0.74%		27.30
0.65
2.44%		27.45
0.15
0.55%		 28.55
1.1
4.01%		 　28.85
0.3
1.05%		27.75
-1.1
-3.81%		28.30
0.55
1.98%		27.70
-0.6
-2.12%		30.45
2.75
9.93%		 　　32.35
1.9
6.24%		30.40
-1.95
-6.03%		33.40
3
9.87%		33.25
-0.15
-0.45%		 　30.85
-2.4
-7.22%		29.80
-1.05
-3.4%		29.80
0
0%		28.75
-1.05
-3.52%		29.40
0.65
2.26%		 29.31
7 月　28.45
-0.95
-3.23%		27.70
-0.75
-2.64%		27.60
-0.1
-0.36%		25.90
-1.7
-6.16%		26.30
0.4
1.54%		 　27.20
0.9
3.42%		27.00
-0.2
-0.74%		27.00
0
0%		26.85
-0.15
-0.56%		27.40
0.55
2.05%		 　27.50
0.1
0.36%		26.65
-0.85
-3.09%		26.50
-0.15
-0.56%		27.10
0.6
2.26%		25.85
-1.25
-4.61%		 　24.60
-1.25
-4.84%		25.00
0.4
1.63%		24.95
-0.05
-0.2%		25.45
0.5
2%		26.85
1.4
5.5%		 　26.15
-0.7
-2.61%		26.50
0.35
1.34%		26.54
8 月26.40
-0.1
-0.38%		26.00
-0.4
-1.52%		26.10
0.1
0.38%		 　26.30
0.2
0.77%		25.20
-1.1
-4.18%		25.10
-0.1
-0.4%		24.50
-0.6
-2.39%		24.50
0
0%		 　22.40
-2.1
-8.57%		22.55
0.15
0.67%		21.75
-0.8
-3.55%		22.35
0.6
2.76%		22.25
-0.1
-0.45%		 　22.00
-0.25
-1.12%		22.20
0.2
0.91%		22.05
-0.15
-0.68%		22.05
0
0%		22.45
0.4
1.81%		 　22.50
0.05
0.22%		22.70
0.2
0.89%		22.85
0.15
0.66%		22.85
0
0%		22.90
0.05
0.22%		23.45
9 月 　22.25
-0.65
-2.84%		22.60
0.35
1.57%		22.95
0.35
1.55%		22.95
0
0%		21.90
-1.05
-4.58%		 　20.85
-1.05
-4.79%		21.25
0.4
1.92%		20.40
-0.85
-4%		20.55
0.15
0.74%		21.05
0.5
2.43%		 　21.30
0.25
1.19%		21.25
-0.05
-0.23%		21.70
0.45
2.12%		21.00
-0.7
-3.23%		21.35
0.35
1.67%		 　　22.40
1.05
4.92%		22.40
0
0%		22.65
0.25
1.12%		22.80
0.15
0.66%		 21.9
10 月23.00
0.2
0.88%		22.35
-0.65
-2.83%		22.30
-0.05
-0.22%		22.20
-0.1
-0.45%		20.85
-1.35
-6.08%		 　20.75
-0.1
-0.48%		19.00
-1.75
-8.43%		 17.10
-1.9
-10%		16.90
-0.2
-1.17%		 　16.35
-0.55
-3.25%		16.55
0.2
1.22%		16.35
-0.2
-1.21%		16.35
0
0%		16.35
0
0%		 　16.60
0.25
1.53%		15.90
-0.7
-4.22%		15.60
-0.3
-1.89%		14.40
-1.2
-7.69%		15.60
1.2
8.33%		 　15.35
-0.25
-1.6%		14.95
-0.4
-2.61%		15.70
0.75
5.02%		17.65
11 月16.40
0.7
4.46%		16.35
-0.05
-0.3%		 　16.50
0.15
0.92%		16.30
-0.2
-1.21%		16.75
0.45
2.76%		16.65
-0.1
-0.6%		16.90
0.25
1.5%		 　16.75
-0.15
-0.89%		16.70
-0.05
-0.3%		17.00
0.3
1.8%		 16.95
-0.05
-0.29%		 　17.30
0.35
2.06%		17.05
-0.25
-1.45%		17.30
0.25
1.47%		17.25
-0.05
-0.29%		16.95
-0.3
-1.74%		 　17.45
0.5
2.95%		17.60
0.15
0.86%		17.85
0.25
1.42%		18.05
0.2
1.12%		18.65
0.6
3.32%		 17.15
12 月　　19.30
0.65
3.49%		19.05
-0.25
-1.3%		18.45
-0.6
-3.15%		17.60
-0.85
-4.61%		17.90
0.3
1.7%		 　17.50
-0.4
-2.23%		17.65
0.15
0.86%		18.95
1.3
7.37%		18.45
-0.5
-2.64%		18.15
-0.3
-1.63%		 　18.15
0
0%		18.10
-0.05
-0.28%		18.25
0.15
0.83%		17.70
-0.55
-3.01%		17.60
-0.1
-0.56%		17.45
-0.15
-0.85%		 17.60
0.15
0.86%		17.10
-0.5
-2.84%		17.70
0.6
3.51%		18.00
0.3
1.69%		18.15
0.15
0.83%		　　　18

說明:最高漲幅:9.93%最低跌幅:-10% 最高價:33.40最低價:14.40平均價:22.29,灰色底表示週末,漲144天(70.8)元,跌141天(-76.25)元,平盤20天
10%=3,8%=1,7%=1,6%=4,5%=6,4%=15,3%=15,2%=31,1%=49,0%=39,-0%=2,-1%=2,-2%=2,-3%=3,-4%=3,-5%=7,-6%=11,-7%=23,-8%=23,-9%=24,-10%=41,

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 2340 1533577 885 32567839 21.25 21.50 21.10 21.30 0.10 0% 21.25 3 21.30 22 13.07
2018-01-03 2340 3816069 1766 82482866 21.40 21.85 21.30 21.70 0.40 1.88% 21.65 60 21.70 3 13.31
2018-01-04 2340 16131849 6553 365506477 22.20 23.55 21.85 23.10 1.40 6.45% 23.10 119 23.20 91 14.17
2018-01-05 2340 8046667 3395 181426014 23.00 23.00 22.20 22.45 0.65 -2.81% 22.45 10 22.50 21 13.77
2018-01-08 2340 5750792 2861 124998656 22.20 22.45 21.35 21.45 1.00 -4.45% 21.40 83 21.45 8 13.16
2018-01-09 2340 2878278 1547 62293373 21.55 21.90 21.35 21.40 0.05 -0.23% 21.40 55 21.45 4 13.13
2018-01-10 2340 3002269 1567 63696940 21.60 21.60 21.00 21.15 0.25 -1.17% 21.15 11 21.20 29 12.98
2018-01-11 2340 2285109 1062 48865897 21.15 21.60 21.15 21.30 0.15 0.71% 21.30 31 21.35 13 13.07
2018-01-12 2340 8648980 3931 192373422 21.40 22.75 21.40 22.20 0.90 4.23% 22.20 44 22.25 19 13.62
2018-01-15 2340 13550794 5140 310653428 22.30 23.40 22.30 23.25 1.05 4.73% 23.20 97 23.25 120 14.26
2018-01-16 2340 15971108 6878 373295120 23.20 24.00 22.80 23.30 0.05 0.22% 23.30 1 23.35 8 14.29
2018-01-17 2340 8367242 3242 194880833 23.20 23.65 22.85 23.30 0.00 0% 23.30 25 23.35 99 14.29
2018-01-18 2340 19068421 6075 452447207 23.50 23.95 23.45 23.55 0.25 1.07% 23.55 17 23.60 195 14.45
2018-01-19 2340 5660560 2179 132882369 23.55 23.65 23.35 23.50 0.05 -0.21% 23.45 43 23.50 187 14.42
2018-01-22 2340 8238826 3113 194114102 23.65 23.90 23.15 23.25 0.25 -1.06% 23.25 45 23.30 11 14.26
2018-01-23 2340 6789397 2379 158179875 23.50 23.50 23.10 23.10 0.15 -0.65% 23.10 119 23.15 11 14.17
2018-01-24 2340 3096113 1337 71732278 23.35 23.40 22.90 23.20 0.10 0.43% 23.20 127 23.30 4 14.23
2018-01-25 2340 5550185 2111 130347249 23.50 23.85 23.15 23.20 0.00 0% 23.15 107 23.20 3 14.23
2018-01-26 2340 3093969 1372 71794163 23.50 23.50 23.05 23.20 0.00 0% 23.20 25 23.25 4 14.23
2018-01-29 2340 2935692 1244 67685055 23.35 23.45 22.80 22.85 0.35 -1.51% 22.85 89 22.90 1 14.02
2018-01-30 2340 3767122 1633 87050637 22.95 23.50 22.75 22.85 0.00 0% 22.85 58 22.90 2 14.02
2018-01-31 2340 3445595 1302 77735477 22.70 22.85 22.05 22.70 0.15 -0.66% 22.70 45 22.75 20 13.93
2018-02-01 2340 3550725 1642 81935325 22.90 23.35 22.75 23.10 0.40 1.76% 23.10 20 23.15 6 14.17
2018-02-02 2340 3403461 1671 79037853 23.20 23.50 22.85 23.15 0.05 0.22% 23.15 7 23.20 17 14.20
2018-02-05 2340 3592389 1711 81129155 22.50 23.15 22.15 22.95 0.20 -0.86% 22.90 48 22.95 12 14.08
2018-02-06 2340 6536424 2879 140644452 22.50 22.55 20.70 21.20 1.75 -7.63% 21.20 67 21.25 63 13.01
2018-02-07 2340 4267261 2428 93171933 22.20 22.30 21.45 21.50 0.30 1.42% 21.45 28 21.50 16 13.19
2018-02-08 2340 2991044 1785 65374818 22.00 22.15 21.55 22.15 0.65 3.02% 22.15 7 22.20 74 13.59
2018-02-09 2340 4495049 1948 96008388 20.40 22.15 20.35 21.85 0.30 -1.35% 21.85 6 21.90 14 13.40
2018-02-12 2340 2885475 1508 63296234 22.10 22.50 21.55 21.55 0.30 -1.37% 21.55 44 21.65 12 13.22
2018-02-21 2340 4047045 2015 90582924 22.10 22.80 21.85 22.45 0.90 4.18% 22.40 6 22.45 6 13.77
2018-02-22 2340 5084591 2368 116370579 22.30 23.50 22.20 23.05 0.60 2.67% 23.05 58 23.10 2 14.14
2018-02-23 2340 5802514 2423 135523426 23.50 23.65 23.10 23.15 0.10 0.43% 23.15 38 23.20 22 14.20
2018-02-26 2340 4288370 2050 100510935 23.55 23.75 23.20 23.25 0.10 0.43% 23.25 27 23.30 12 14.26
2018-02-27 2340 14127305 5409 336902066 23.60 24.35 23.30 23.30 0.05 0.22% 23.30 65 23.35 3 14.29
2018-03-01 2340 9225401 4056 219705659 23.30 24.30 23.05 24.30 1.00 4.29% 24.25 24 24.30 17 14.91
2018-03-02 2340 6201883 2841 147810924 24.00 24.30 23.55 23.85 0.45 -1.85% 23.85 27 23.90 8 14.63
2018-03-05 2340 5892429 2655 138448939 24.00 24.25 22.80 22.90 0.95 -3.98% 22.90 45 22.95 10 14.05
2018-03-06 2340 3904827 1711 91742945 23.35 23.85 23.15 23.85 0.95 4.15% 23.80 15 23.85 64 14.63
2018-03-07 2340 5476983 2547 130465826 23.80 24.10 23.45 23.45 0.40 -1.68% 23.40 81 23.45 10 14.39
2018-03-08 2340 15125761 5218 365400947 23.85 24.60 23.75 23.80 0.35 1.49% 23.80 100 23.85 2 14.60
2018-03-09 2340 3244708 1649 76642819 23.80 23.80 23.50 23.65 0.15 -0.63% 23.60 31 23.65 55 14.51
2018-03-12 2340 6714099 3003 161885478 23.90 24.35 23.75 24.25 0.60 2.54% 24.20 76 24.25 65 14.88
2018-03-13 2340 7215280 3280 175687051 24.15 24.70 24.05 24.05 0.20 -0.82% 24.05 33 24.10 12 14.75
2018-03-14 2340 5242823 2524 124589197 24.10 24.15 23.45 23.80 0.25 -1.04% 23.80 60 23.85 8 14.60
2018-03-15 2340 3300787 1507 77774623 23.90 23.90 23.40 23.50 0.30 -1.26% 23.45 82 23.50 16 14.42
2018-03-20 2340 7531110 2470 172916559 22.40 23.25 22.35 23.15 0.50 -1.49% 23.15 24 23.20 234 14.20
2018-03-21 2340 7672514 3043 177315997 23.20 23.35 22.75 22.75 0.40 -1.73% 22.75 62 22.80 22 13.96
2018-03-22 2340 4090230 2077 92146641 22.75 22.90 22.30 22.30 0.45 -1.98% 22.30 31 22.35 12 13.68
2018-03-23 2340 6374012 2848 136423736 21.25 21.70 21.05 21.40 0.90 -4.04% 21.35 41 21.40 840 13.13
2018-03-26 2340 3985441 1646 85385372 21.20 21.65 21.20 21.40 0.00 0% 21.40 190 21.45 9 13.13
2018-03-27 2340 3558341 1866 76939065 21.75 21.85 21.50 21.65 0.25 1.17% 21.65 10 21.70 22 13.28
2018-03-28 2340 3649110 2139 79910812 21.65 22.20 21.65 22.20 0.55 2.54% 22.15 17 22.20 76 14.70
2018-03-29 2340 9460905 3900 216679882 22.80 23.15 22.45 23.00 0.80 3.6% 22.95 73 23.00 107 15.23
2018-03-30 2340 4930085 2217 114210846 22.95 23.45 22.85 23.05 0.05 0.22% 23.00 2 23.05 4 15.26
2018-03-31 2340 2224702 1065 50896703 23.05 23.20 22.65 22.90 0.15 -0.65% 22.90 19 22.95 64 15.17
2018-04-02 2340 2891105 1439 65252126 22.80 22.85 22.35 22.45 0.45 -1.97% 22.40 98 22.45 19 14.87
2018-04-03 2340 3740113 1707 85235999 22.30 23.15 22.30 23.05 0.60 2.67% 23.00 27 23.05 49 15.26
2018-04-09 2340 3639605 2059 83440343 23.25 23.25 22.70 23.20 0.15 0.65% 23.15 8 23.20 15 15.36
2018-04-10 2340 6099489 2603 142836067 23.15 23.75 22.90 23.35 0.15 0.65% 23.35 1 23.40 20 15.46
2018-04-11 2340 6067477 2655 139467955 23.55 23.60 22.70 22.75 0.60 -2.57% 22.70 220 22.75 31 15.07
2018-04-12 2340 2435406 1343 55485542 22.75 23.05 22.65 22.70 0.05 -0.22% 22.70 31 22.75 23 15.03
2018-04-13 2340 2392986 1101 54411324 22.70 22.90 22.50 22.85 0.15 0.66% 22.80 10 22.85 34 15.13
2018-04-16 2340 2425820 1315 54821210 22.75 22.85 22.45 22.50 0.35 -1.53% 22.50 44 22.55 7 14.90
2018-04-17 2340 4464681 1885 99160348 22.75 22.75 21.70 22.00 0.50 -2.22% 21.95 22 22.00 12 14.57
2018-04-18 2340 3715440 1744 84065118 22.30 22.90 22.30 22.50 0.50 2.27% 22.45 55 22.50 8 14.90
2018-04-19 2340 5544031 2547 128309096 22.65 23.40 22.65 23.30 0.80 3.56% 23.25 16 23.30 134 15.43
2018-04-20 2340 5598374 2616 130602944 23.10 23.70 22.90 23.55 0.25 1.07% 23.50 19 23.55 20 15.60
2018-04-23 2340 8127781 3608 190823927 23.70 24.20 22.85 22.85 0.70 -2.97% 22.85 41 22.90 5 15.13
2018-04-24 2340 3702327 1640 82900868 23.00 23.15 21.80 22.40 0.45 -1.97% 22.40 43 22.45 5 14.83
2018-04-25 2340 2191926 1198 49004734 22.20 22.55 22.10 22.35 0.05 -0.22% 22.35 28 22.45 4 14.80
2018-04-26 2340 2550021 1190 57084202 22.60 22.75 22.10 22.10 0.25 -1.12% 22.10 70 22.15 4 14.64
2018-04-27 2340 2052876 1027 45363267 22.35 22.50 21.90 22.05 0.05 -0.23% 22.05 53 22.10 2 14.60
2018-04-30 2340 1618463 801 35674702 22.10 22.25 21.80 22.10 0.05 0.23% 22.10 1 22.15 11 14.64
2018-05-02 2340 1004096 542 22238012 22.10 22.25 22.05 22.15 0.05 0.23% 22.10 89 22.15 2 14.67
2018-05-03 2340 1374372 702 30616402 22.20 22.40 22.05 22.40 0.25 1.13% 22.35 1 22.40 25 14.83
2018-05-04 2340 1633993 656 36371436 22.45 22.45 22.15 22.20 0.20 -0.89% 22.20 70 22.25 2 14.70
2018-05-07 2340 3225301 1155 72352538 22.20 22.70 22.10 22.35 0.15 0.68% 22.35 29 22.40 15 14.80
2018-05-08 2340 1653511 708 36764333 22.35 22.50 22.10 22.10 0.25 -1.12% 22.10 169 22.20 1 14.64
2018-05-09 2340 3334406 1362 72903655 22.25 22.25 21.70 21.80 0.30 -1.36% 21.80 71 21.85 15 14.44
2018-05-10 2340 1128482 558 24767746 21.90 22.10 21.85 21.90 0.10 0.46% 21.85 33 21.90 3 15.10
2018-05-11 2340 1613548 818 35592578 21.95 22.35 21.85 21.85 0.05 -0.23% 21.85 60 21.90 9 15.07
2018-05-14 2340 2236364 1111 49475965 22.05 22.40 21.85 22.35 0.50 2.29% 22.30 17 22.35 7 15.41
2018-05-15 2340 2543860 988 56487633 22.35 22.40 22.05 22.35 0.00 0% 22.30 12 22.35 2 15.41
2018-05-16 2340 9608439 2853 218730376 22.45 23.00 22.40 22.75 0.40 1.79% 22.75 107 22.80 18 15.69
2018-05-17 2340 2950125 1087 66090116 22.65 22.70 22.25 22.25 0.50 -2.2% 22.25 78 22.30 24 15.34
2018-05-18 2340 1790041 860 39625590 22.30 22.45 22.00 22.00 0.25 -1.12% 22.00 229 22.05 5 15.17
2018-05-21 2340 1634122 679 36267937 22.10 22.40 22.05 22.25 0.25 1.14% 22.20 32 22.25 16 15.34
2018-05-22 2340 1760872 725 38934212 22.20 22.40 22.05 22.05 0.20 -0.9% 22.05 250 22.10 24 15.21
2018-05-23 2340 1378894 759 30462448 22.05 22.20 22.05 22.05 0.00 0% 22.05 221 22.10 14 15.21
2018-05-24 2340 6133058 1858 137974583 22.10 22.70 22.10 22.55 0.50 2.27% 22.55 97 22.60 66 15.55
2018-05-25 2340 9720344 3474 222856129 22.50 23.20 22.45 22.90 0.35 1.55% 22.90 2 22.95 5 15.79
2018-05-28 2340 4478112 1806 103385676 22.90 23.30 22.80 23.10 0.20 0.87% 23.10 42 23.15 43 15.93
2018-05-29 2340 4281829 1605 99419974 23.30 23.50 22.95 23.05 0.05 -0.22% 23.05 11 23.10 3 15.90
2018-05-30 2340 10197112 3832 239129587 23.20 23.85 23.10 23.30 0.25 1.08% 23.30 128 23.35 26 16.07
2018-05-31 2340 40556243 13088 1013593142 23.60 25.60 23.50 25.60 2.30 9.87% 25.60 454 0.00 0 17.66
2018-06-01 2340 52217349 19661 1413599407 26.80 27.85 26.10 26.85 1.25 4.88% 26.80 254 26.85 43 18.52
2018-06-04 2340 30529749 12816 839262625 27.75 28.30 26.60 26.65 0.20 -0.74% 26.65 105 26.70 43 18.38
2018-06-05 2340 26147776 11090 715237420 27.00 28.20 26.25 27.30 0.65 2.44% 27.25 26 27.30 36 18.83
2018-06-06 2340 13058821 5609 354193558 27.45 27.65 26.80 27.45 0.15 0.55% 27.40 28 27.45 51 18.93
2018-06-08 2340 36615580 14016 1032475303 27.40 28.70 27.15 28.55 1.55 4.01% 28.50 61 28.55 214 19.69
2018-06-11 2340 26838700 11230 786783638 29.70 30.00 28.60 28.85 0.30 1.05% 28.85 58 28.90 30 19.90
2018-06-12 2340 17890043 7942 496283709 28.75 28.75 27.10 27.75 1.10 -3.81% 27.75 5 27.80 19 19.14
2018-06-13 2340 25733040 10687 739808293 28.10 29.50 27.55 28.30 0.55 1.98% 28.30 157 28.35 4 19.52
2018-06-14 2340 9674646 4396 270043731 28.15 28.50 27.70 27.70 0.60 -2.12% 27.70 35 27.75 3 19.10
2018-06-15 2340 37675662 14332 1099566160 28.20 30.45 27.30 30.45 2.75 9.93% 30.45 9056 0.00 0 21.00
2018-06-19 2340 89783269 34805 2147483647 31.05 33.30 30.60 32.35 1.90 6.24% 32.35 84 32.40 67 22.31
2018-06-20 2340 66942204 26797 2119043288 32.25 33.40 29.45 30.40 1.95 -6.03% 30.40 152 30.45 1 20.97
2018-06-21 2340 76777545 26973 2147483647 31.30 33.40 31.30 33.40 3.00 9.87% 33.40 12 0.00 0 23.03
2018-06-22 2340 130077197 52356 2147483647 34.20 36.50 32.90 33.25 0.15 -0.45% 33.25 130 33.30 17 22.93
2018-06-25 2340 53032883 22396 1681965401 32.70 32.95 30.40 30.85 2.40 -7.22% 30.80 120 30.85 18 21.28
2018-06-26 2340 40795454 16520 1212486343 30.00 30.25 29.05 29.80 1.05 -3.4% 29.80 144 29.85 3 20.55
2018-06-27 2340 29465747 12665 898083274 30.55 31.10 29.80 29.80 0.00 0% 29.80 262 29.85 37 20.55
2018-06-28 2340 21223946 9520 616064573 29.50 30.10 28.25 28.75 1.05 -3.52% 28.70 268 28.75 22 19.83
2018-06-29 2340 40766182 16590 1203810552 28.95 30.70 28.20 29.40 0.65 2.26% 29.40 59 29.45 10 20.28
2018-07-02 2340 21834736 9020 633204819 29.10 29.55 28.45 28.45 0.95 -3.23% 28.45 94 28.50 93 19.62
2018-07-03 2340 21776963 9500 624205402 28.65 29.70 27.50 27.70 0.75 -2.64% 27.70 20 27.80 114 19.10
2018-07-04 2340 23174603 8739 651250482 28.00 28.85 27.30 27.60 0.10 -0.36% 27.60 129 27.65 32 19.03
2018-07-05 2340 18260095 7664 491005120 27.70 28.20 25.75 25.90 1.70 -6.16% 25.90 92 25.95 38 17.86
2018-07-06 2340 25339774 10919 671084954 27.00 27.35 25.60 26.30 0.40 1.54% 26.30 327 26.45 4 18.14
2018-07-09 2340 19949058 8616 540106168 26.95 27.70 26.50 27.20 0.90 3.42% 27.20 2 27.25 126 18.76
2018-07-10 2340 14066838 5488 377817076 26.80 27.25 26.50 27.00 0.20 -0.74% 26.95 32 27.00 21 18.62
2018-07-11 2340 25170450 9799 688339505 26.65 27.85 26.65 27.00 0.00 0% 27.00 389 27.05 2 18.62
2018-07-12 2340 14038080 6010 380680992 27.00 27.45 26.85 26.85 0.15 -0.56% 26.85 357 26.90 67 18.52
2018-07-13 2340 23017834 9289 636381829 27.00 28.30 27.00 27.40 0.55 2.05% 27.40 135 27.45 41 18.90
2018-07-16 2340 22008661 8273 607598623 27.50 28.05 27.20 27.50 0.10 0.36% 27.45 183 27.50 39 18.97
2018-07-17 2340 12686305 5555 345158326 27.75 27.80 26.65 26.65 0.85 -3.09% 26.65 240 26.70 11 18.38
2018-07-18 2340 19000780 7434 507760985 26.95 27.35 26.00 26.50 0.15 -0.56% 26.50 466 26.55 39 18.28
2018-07-19 2340 20185084 6808 545537453 26.75 27.50 26.55 27.10 0.60 2.26% 27.10 119 27.15 200 18.69
2018-07-20 2340 14131284 4961 364528576 25.95 26.05 25.55 25.85 0.00 -4.61% 25.80 216 25.85 13 17.83
2018-07-23 2340 20970185 7824 526538076 25.70 25.90 24.35 24.60 1.25 -4.84% 24.60 190 24.65 31 16.97
2018-07-24 2340 6203372 3046 155002200 24.70 25.25 24.65 25.00 0.40 1.63% 24.95 80 25.00 3 17.24
2018-07-25 2340 3986526 1820 99852650 25.15 25.30 24.90 24.95 0.05 -0.2% 24.95 9 25.00 9 17.21
2018-07-26 2340 12533525 4691 320842096 25.20 25.95 25.05 25.45 0.50 2% 25.45 74 25.50 70 17.55
2018-07-27 2340 41846335 15224 1113071665 25.85 27.10 25.75 26.85 1.40 5.5% 26.85 315 26.90 185 18.52
2018-07-30 2340 17962948 6878 474922330 26.65 26.90 26.00 26.15 0.70 -2.61% 26.15 148 26.20 8 18.03
2018-07-31 2340 7820616 3800 206394269 26.00 26.65 26.00 26.50 0.35 1.34% 26.45 10 26.50 7 18.28
2018-08-01 2340 11076077 3960 291848073 26.60 26.70 26.10 26.40 0.10 -0.38% 26.40 10 26.45 38 18.59
2018-08-02 2340 31676369 12260 847517744 26.80 27.20 26.00 26.00 0.40 -1.52% 26.00 97 26.10 13 18.31
2018-08-03 2340 6490318 2764 169826441 26.20 26.35 26.05 26.10 0.10 0.38% 26.10 93 26.15 26 18.38
2018-08-06 2340 4889205 2057 128662726 26.20 26.60 26.10 26.30 0.20 0.77% 26.25 1 26.30 9 18.52
2018-08-07 2340 11161675 5493 284999701 26.15 26.25 25.20 25.20 1.10 -4.18% 25.20 461 25.25 28 17.75
2018-08-08 2340 8307440 3491 210804082 25.30 25.70 25.10 25.10 0.10 -0.4% 25.10 145 25.15 1 17.68
2018-08-09 2340 7912497 3388 195207721 25.00 25.20 24.45 24.50 0.60 -2.39% 24.50 398 24.55 1 17.25
2018-08-10 2340 11388649 4440 284074305 24.70 25.40 24.50 24.50 0.00 0% 24.50 248 24.55 6 17.25
2018-08-13 2340 15526057 6315 354831711 24.30 24.30 22.05 22.40 2.10 -8.57% 22.35 74 22.40 25 15.77
2018-08-14 2340 6907791 2847 156070035 22.80 22.90 22.30 22.55 0.15 0.67% 22.55 154 22.60 33 15.88
2018-08-15 2340 9905718 4019 216374890 22.65 22.65 21.20 21.75 0.80 -3.55% 21.75 50 21.80 27 15.32
2018-08-16 2340 19192709 6569 428886699 21.20 23.00 21.10 22.35 0.60 2.76% 22.35 99 22.40 6 15.74
2018-08-17 2340 7409782 2955 166070847 22.35 22.90 21.95 22.25 0.10 -0.45% 22.20 17 22.25 174 15.67
2018-08-20 2340 10792136 3712 241532247 22.05 22.95 21.85 22.00 0.25 -1.12% 22.00 93 22.05 1 15.49
2018-08-21 2340 3456658 1591 76528034 22.00 22.30 22.00 22.20 0.20 0.91% 22.20 103 22.25 33 15.63
2018-08-22 2340 2632390 1215 58276402 22.20 22.30 22.00 22.05 0.15 -0.68% 22.05 56 22.10 2 15.53
2018-08-23 2340 2193175 1140 48600459 22.10 22.35 22.05 22.05 0.00 0% 22.05 1110 22.10 2 15.53
2018-08-24 2340 4770362 2337 106390890 22.05 22.65 21.90 22.45 0.40 1.81% 22.45 102 22.50 29 15.81
2018-08-27 2340 3735561 1645 83910364 22.65 22.70 22.25 22.50 0.05 0.22% 22.50 88 22.55 38 15.85
2018-08-28 2340 11296206 4734 260774083 22.80 23.50 22.65 22.70 0.20 0.89% 22.70 163 22.75 6 15.99
2018-08-29 2340 8304610 3164 191106678 22.65 23.45 22.60 22.85 0.15 0.66% 22.85 72 22.90 24 16.09
2018-08-30 2340 4576713 2194 105364083 22.95 23.35 22.75 22.85 0.00 0% 22.80 144 22.90 50 16.09
2018-08-31 2340 3479372 1497 79672859 22.80 23.15 22.70 22.90 0.05 0.22% 22.90 89 22.95 21 16.13
2018-09-03 2340 3147808 1527 70918214 22.90 23.05 22.25 22.25 0.65 -2.84% 22.25 46 22.30 11 15.67
2018-09-04 2340 2173430 931 48870609 22.40 22.65 22.35 22.60 0.35 1.57% 22.55 37 22.60 24 15.92
2018-09-05 2340 6143507 2956 141021451 22.55 23.15 22.55 22.95 0.35 1.55% 22.95 7 23.00 86 16.16
2018-09-06 2340 6855371 3024 158892405 23.20 23.45 22.95 22.95 0.00 0% 22.95 49 23.00 4 16.16
2018-09-07 2340 8109882 3243 179882951 22.80 22.90 21.60 21.90 1.05 -4.58% 21.90 32 21.95 34 15.42
2018-09-10 2340 10877209 3747 228684611 21.90 22.45 20.40 20.85 1.05 -4.79% 20.80 1 20.85 107 14.68
2018-09-11 2340 21489417 5182 451222691 20.90 21.30 20.70 21.25 0.40 1.92% 21.20 18 21.25 17 14.96
2018-09-12 2340 8885720 3108 183128320 20.90 21.10 20.30 20.40 0.85 -4% 20.40 1 20.45 13 14.37
2018-09-13 2340 8277549 3267 171860251 20.70 21.10 20.45 20.55 0.15 0.74% 20.55 86 20.60 28 14.47
2018-09-14 2340 12878882 4452 274214392 20.70 21.85 20.65 21.05 0.50 2.43% 21.05 251 21.15 1 14.82
2018-09-17 2340 3338398 1414 70619582 21.20 21.35 20.90 21.30 0.25 1.19% 21.25 63 21.30 86 15.00
2018-09-18 2340 4898760 1863 104441293 21.20 21.65 21.00 21.25 0.05 -0.23% 21.20 41 21.25 2 14.96
2018-09-19 2340 7053452 2651 153612425 21.75 22.00 21.60 21.70 0.45 2.12% 21.70 24 21.75 48 15.28
2018-09-20 2340 5450112 2558 115787860 21.70 21.80 20.95 21.00 0.70 -3.23% 21.00 87 21.05 8 14.79
2018-09-21 2340 5671252 2085 120773111 21.15 21.55 21.00 21.35 0.35 1.67% 21.30 21 21.35 5 15.04
2018-09-25 2340 9440631 3933 207132273 21.50 22.40 21.40 22.40 1.05 4.92% 22.40 38 22.45 36 15.77
2018-09-26 2340 10812110 4210 244436857 22.50 22.85 22.25 22.40 0.00 0% 22.40 167 22.45 5 15.77
2018-09-27 2340 6797758 2825 153620876 22.50 22.75 22.25 22.65 0.25 1.12% 22.65 16 22.70 117 15.95
2018-09-28 2340 7539703 3117 172799735 22.90 23.15 22.70 22.80 0.15 0.66% 22.80 13 22.85 40 16.06
2018-10-01 2340 3941850 1713 90436304 22.90 23.05 22.80 23.00 0.20 0.88% 22.95 8 23.00 18 16.20
2018-10-02 2340 5015631 2300 112925629 23.05 23.10 22.25 22.35 0.65 -2.83% 22.35 27 22.40 9 15.74
2018-10-03 2340 6662350 2717 150661594 22.45 22.90 22.30 22.30 0.05 -0.22% 22.30 108 22.35 2 15.70
2018-10-04 2340 2778967 1294 62002463 22.40 22.55 22.20 22.20 0.10 -0.45% 22.15 53 22.20 4 15.63
2018-10-05 2340 7111439 3125 149619036 21.80 21.90 20.40 20.85 1.35 -6.08% 20.85 54 20.90 5 14.68
2018-10-08 2340 3416057 1783 70878332 20.50 21.10 20.50 20.75 0.10 -0.48% 20.75 25 20.80 4 14.61
2018-10-09 2340 13863915 5397 269074317 20.50 20.60 18.70 19.00 1.75 -8.43% 18.90 63 19.00 194 13.38
2018-10-11 2340 7538664 2601 129155996 17.10 17.35 17.10 17.10 1.90 -10% 0.00 0 17.10 1663 12.04
2018-10-12 2340 9127050 3656 152504854 16.00 17.30 16.00 16.90 0.20 -1.17% 16.90 82 16.95 1 11.90
2018-10-15 2340 12650625 4305 211058065 16.70 17.20 16.25 16.35 0.55 -3.25% 16.35 172 16.40 5 11.51
2018-10-16 2340 4906126 2303 81754233 16.50 16.90 16.45 16.55 0.20 1.22% 16.50 127 16.55 8 11.65
2018-10-17 2340 5816361 2593 96429413 16.90 16.95 16.30 16.35 0.20 -1.21% 16.35 48 16.40 14 11.51
2018-10-18 2340 3855161 1608 62718887 16.35 16.55 16.10 16.35 0.00 0% 16.35 6 16.40 49 11.51
2018-10-19 2340 9263670 3297 150194367 16.25 16.60 15.75 16.35 0.00 0% 16.35 13 16.40 2 11.51
2018-10-22 2340 3855086 1647 63141481 16.15 16.60 16.05 16.60 0.25 1.53% 16.60 31 16.65 102 11.69
2018-10-23 2340 3956491 1768 63793574 16.50 16.55 15.90 15.90 0.70 -4.22% 15.90 205 15.95 8 11.20
2018-10-24 2340 5191753 2158 81334518 15.95 16.00 15.45 15.60 0.30 -1.89% 15.60 114 15.65 8 10.99
2018-10-25 2340 6903313 2693 101035595 14.30 14.95 14.30 14.40 1.20 -7.69% 14.40 77 14.45 27 10.14
2018-10-26 2340 15538109 6889 239486219 14.90 15.80 14.80 15.60 1.20 8.33% 15.55 118 15.60 14 10.99
2018-10-29 2340 10293824 3832 156129619 15.60 15.60 14.90 15.35 0.25 -1.6% 15.30 17 15.35 60 10.81
2018-10-30 2340 6183658 2616 92516470 15.10 15.25 14.70 14.95 0.40 -2.61% 14.95 8 15.00 31 10.53
2018-10-31 2340 5386610 2260 83220124 15.05 15.70 15.05 15.70 0.75 5.02% 15.65 6 15.70 222 11.06
2018-11-01 2340 7677562 3075 125009835 15.80 16.60 15.70 16.40 0.70 4.46% 16.40 17 16.45 4 11.55
2018-11-02 2340 5828483 2519 96662639 16.50 16.90 16.20 16.35 0.05 -0.3% 16.35 70 16.40 147 11.51
2018-11-05 2340 2992146 1342 49153657 16.35 16.70 16.15 16.50 0.15 0.92% 16.50 3 16.55 15 11.62
2018-11-06 2340 2712795 1255 44783829 16.75 16.80 16.25 16.30 0.20 -1.21% 16.30 18 16.35 14 11.48
2018-11-07 2340 3008629 1311 49980593 16.35 16.75 16.35 16.75 0.45 2.76% 16.70 43 16.75 4 11.80
2018-11-08 2340 2820419 1334 47548959 17.20 17.20 16.55 16.65 0.10 -0.6% 16.65 15 16.70 13 12.07
2018-11-09 2340 2618272 1218 43772044 16.80 16.90 16.55 16.90 0.25 1.5% 16.85 8 16.90 46 12.25
2018-11-12 2340 2276421 979 38036600 16.75 16.90 16.55 16.75 0.15 -0.89% 16.75 1 16.80 40 12.14
2018-11-13 2340 4361809 1954 71396897 16.30 16.70 16.10 16.70 0.05 -0.3% 16.65 20 16.70 57 12.10
2018-11-14 2340 6737728 2624 114539976 16.70 17.20 16.60 17.00 0.30 1.8% 16.95 86 17.00 1 12.32
2018-11-16 2340 4400578 1915 75298026 16.95 17.50 16.90 16.95 0.10 -0.29% 16.95 5 17.00 33 12.28
2018-11-19 2340 2650904 1112 45449286 17.05 17.30 16.95 17.30 0.35 2.06% 17.30 19 17.35 46 12.54
2018-11-20 2340 2590444 994 44535057 17.15 17.40 17.05 17.05 0.25 -1.45% 17.05 37 17.10 3 12.36
2018-11-21 2340 2808632 1097 48009331 16.85 17.30 16.80 17.30 0.25 1.47% 17.25 17 17.30 130 12.54
2018-11-22 2340 6352140 2419 111744792 17.45 17.90 17.25 17.25 0.05 -0.29% 17.25 59 17.30 1 12.50
2018-11-23 2340 2805659 1212 47784515 17.35 17.45 16.80 16.95 0.30 -1.74% 16.90 72 16.95 26 12.28
2018-11-26 2340 3025526 1114 52152623 17.10 17.50 16.95 17.45 0.50 2.95% 17.40 29 17.50 165 12.64
2018-11-27 2340 5471703 1927 96179215 17.60 17.75 17.40 17.60 0.15 0.86% 17.55 222 17.60 11 12.75
2018-11-28 2340 4007796 1639 70968700 17.65 17.95 17.45 17.85 0.25 1.42% 17.85 12 17.90 52 12.93
2018-11-29 2340 3868147 1516 69943798 18.15 18.25 17.90 18.05 0.20 1.12% 18.05 163 18.10 97 13.08
2018-11-30 2340 11635250 4528 216725992 18.25 19.10 18.15 18.65 0.60 3.32% 18.65 89 18.70 15 13.51
2018-12-03 2340 9836450 4032 188678373 18.95 19.50 18.90 19.30 0.65 3.49% 19.30 10 19.35 50 13.99
2018-12-04 2340 11742747 4391 228579114 19.45 19.80 19.00 19.05 0.25 -1.3% 19.00 286 19.05 6 13.80
2018-12-05 2340 5385345 2169 99993380 18.50 18.85 18.35 18.45 0.60 -3.15% 18.45 144 18.50 438 13.37
2018-12-06 2340 4194164 2025 75568619 18.55 18.65 17.60 17.60 0.85 -4.61% 17.60 6 17.70 3 12.75
2018-12-07 2340 4069289 1210 73240217 18.00 18.15 17.80 17.90 0.30 1.7% 17.90 125 17.95 8 12.97
2018-12-10 2340 2668609 1064 46476716 17.30 17.65 17.25 17.50 0.40 -2.23% 17.50 88 17.55 14 12.68
2018-12-11 2340 1845064 811 32625076 17.50 17.85 17.50 17.65 0.15 0.86% 17.65 4 17.70 14 12.79
2018-12-12 2340 8961241 3621 166840597 17.80 19.05 17.80 18.95 1.30 7.37% 18.90 73 18.95 156 13.73
2018-12-13 2340 4242500 1924 79004765 18.90 18.90 18.40 18.45 0.50 -2.64% 18.45 33 18.50 1 13.37
2018-12-14 2340 2480647 1025 45295870 18.50 18.70 18.10 18.15 0.30 -1.63% 18.15 88 18.20 40 13.15
2018-12-17 2340 1687775 766 30700810 18.20 18.35 18.05 18.15 0.00 0% 18.15 28 18.20 27 13.15
2018-12-18 2340 2385381 1220 42583584 18.00 18.10 17.65 18.10 0.05 -0.28% 18.05 10 18.10 3 13.12
2018-12-19 2340 6715120 2758 123850540 18.20 18.65 18.20 18.25 0.15 0.83% 18.25 104 18.30 22 13.22
2018-12-20 2340 2819628 1237 50255654 18.05 18.10 17.65 17.70 0.55 -3.01% 17.70 60 17.75 33 12.83
2018-12-21 2340 2668823 1197 46662572 17.55 17.75 17.25 17.60 0.10 -0.56% 17.60 34 17.65 11 12.75
2018-12-22 2340 562986 314 9827652 17.45 17.50 17.40 17.45 0.15 -0.85% 17.45 76 17.50 7 12.64
2018-12-24 2340 1286907 614 22676249 17.65 17.75 17.45 17.60 0.15 0.86% 17.60 32 17.65 1 12.75
2018-12-25 2340 1895607 870 32615367 17.30 17.40 17.10 17.10 0.50 -2.84% 17.10 191 17.15 5 12.39
2018-12-26 2340 5892794 2433 104419892 17.30 17.95 17.30 17.70 0.60 3.51% 17.65 34 17.70 27 12.83
2018-12-27 2340 4842326 1656 86854312 18.10 18.25 17.70 18.00 0.30 1.69% 17.95 8 18.00 106 13.04
2018-12-28 2340 10519972 4115 192427837 18.05 18.55 18.05 18.15 0.15 0.83% 18.15 52 18.20 57 13.15