華邦電(2344)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　23.85
0
0%		24.80
0.95
3.98%		24.50
-0.3
-1.21%		24.40
-0.1
-0.41%		 　24.00
-0.4
-1.64%		24.35
0.35
1.46%		24.05
-0.3
-1.23%		23.30
-0.75
-3.12%		23.10
-0.2
-0.86%		 　23.45
0.35
1.52%		24.00
0.55
2.35%		23.30
-0.7
-2.92%		23.35
0.05
0.21%		23.85
0.5
2.14%		 　23.55
-0.3
-1.26%		23.80
0.25
1.06%		23.45
-0.35
-1.47%		23.40
-0.05
-0.21%		23.85
0.45
1.92%		 　24.00
0.15
0.63%		23.55
-0.45
-1.88%		23.65
0.1
0.42%		23.79
2 月24.10
0.45
1.9%		23.40
-0.7
-2.9%		 　22.25
-1.15
-4.91%		20.10
-2.15
-9.66%		19.90
-0.2
-1%		19.00
-0.9
-4.52%		18.55
-0.45
-2.37%		 　18.20
-0.35
-1.89%		 　　　　　　　19.10
0.9
4.95%		18.65
-0.45
-2.36%		18.65
0
0%		 　18.70
0.05
0.27%		19.90
1.2
6.42%		 19.85
3 月19.55
-0.35
-1.76%		19.15
-0.4
-2.05%		 　18.90
-0.25
-1.31%		19.30
0.4
2.12%		19.05
-0.25
-1.3%		19.60
0.55
2.89%		20.05
0.45
2.3%		 　19.85
-0.2
-1%		21.15
1.3
6.55%		20.75
-0.4
-1.89%		21.10
0.35
1.69%		 　　　20.60
-0.5
-2.37%		20.80
0.2
0.97%		20.20
-0.6
-2.88%		19.90
-0.3
-1.49%		 　19.85
-0.05
-0.25%		20.20
0.35
1.76%		19.75
-0.45
-2.23%		19.55
-0.2
-1.01%		19.55
0
0%		19.55
0
0%		19.9
4 月 19.75
0.2
1.02%		19.35
-0.4
-2.03%		 　　　　18.75
-0.6
-3.1%		18.90
0.15
0.8%		18.85
-0.05
-0.26%		19.00
0.15
0.8%		19.10
0.1
0.53%		 　18.95
-0.15
-0.79%		18.60
-0.35
-1.85%		18.65
0.05
0.27%		18.70
0.05
0.27%		18.25
-0.45
-2.41%		 　17.80
-0.45
-2.47%		16.95
-0.85
-4.78%		18.15
1.2
7.08%		17.45
-0.7
-3.86%		17.85
0.4
2.29%		 　18.30
0.45
2.52%		 18.54
5 月　18.10
-0.2
-1.09%		17.55
-0.55
-3.04%		17.65
0.1
0.57%		 　18.00
0.35
1.98%		18.05
0.05
0.28%		18.10
0.05
0.28%		18.45
0.35
1.93%		18.40
-0.05
-0.27%		 　18.60
0.2
1.09%		18.45
-0.15
-0.81%		20.25
1.8
9.76%		20.40
0.15
0.74%		20.15
-0.25
-1.23%		 　20.40
0.25
1.24%		19.85
-0.55
-2.7%		20.00
0.15
0.76%		20.50
0.5
2.5%		20.50
0
0%		 　20.55
0.05
0.24%		20.70
0.15
0.73%		19.80
-0.9
-4.35%		20.05
0.25
1.26%		19.31
6 月19.75
-0.3
-1.5%		 　20.40
0.65
3.29%		20.65
0.25
1.23%		20.65
0
0%		 20.50
-0.15
-0.73%		 　20.65
0.15
0.73%		21.10
0.45
2.18%		20.60
-0.5
-2.37%		20.00
-0.6
-2.91%		20.10
0.1
0.5%		 　　19.50
-0.6
-2.99%		19.20
-0.3
-1.54%		19.40
0.2
1.04%		19.30
-0.1
-0.52%		 　19.25
-0.05
-0.26%		18.90
-0.35
-1.82%		18.70
-0.2
-1.06%		18.85
0.15
0.8%		19.50
0.65
3.45%		 19.83
7 月　19.10
-0.4
-2.05%		18.80
-0.3
-1.57%		18.80
0
0%		18.65
-0.15
-0.8%		18.00
-0.65
-3.49%		 　19.50
1.5
8.33%		19.20
-0.3
-1.54%		18.90
-0.3
-1.56%		19.40
0.5
2.65%		19.75
0.35
1.8%		 　19.70
-0.05
-0.25%		19.55
-0.15
-0.76%		19.60
0.05
0.26%		19.25
-0.35
-1.79%		19.05
-0.2
-1.04%		 　19.05
0
0%		19.30
0.25
1.31%		19.50
0.2
1.04%		19.95
0.45
2.31%		19.90
-0.05
-0.25%		 　19.40
-0.5
-2.51%		19.95
0.55
2.84%		19.31
8 月19.95
0
0%		19.65
-0.3
-1.5%		19.25
-0.4
-2.04%		 　19.20
-0.05
-0.26%		19.05
-0.15
-0.78%		19.35
0.3
1.57%		19.20
-0.15
-0.78%		19.10
-0.1
-0.52%		 　18.50
-0.6
-3.14%		17.65
-0.85
-4.59%		16.90
-0.75
-4.25%		16.40
-0.5
-2.96%		15.95
-0.45
-2.74%		 　16.00
0.05
0.31%		16.45
0.45
2.81%		16.35
-0.1
-0.61%		16.40
0.05
0.31%		16.15
-0.25
-1.52%		 　16.50
0.35
2.17%		16.95
0.45
2.73%		17.15
0.2
1.18%		17.00
-0.15
-0.87%		17.25
0.25
1.47%		17.65
9 月 　16.90
-0.35
-2.03%		17.05
0.15
0.89%		16.90
-0.15
-0.88%		15.95
-0.95
-5.62%		14.45
-1.5
-9.4%		 　14.05
-0.4
-2.77%		14.90
0.85
6.05%		14.35
-0.55
-3.69%		14.20
-0.15
-1.05%		14.65
0.45
3.17%		 　14.75
0.1
0.68%		14.30
-0.45
-3.05%		14.30
0
0%		14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		 　　14.55
0.35
2.46%		14.75
0.2
1.37%		14.70
-0.05
-0.34%		14.50
-0.2
-1.36%		 14.93
10 月14.70
0.2
1.38%		14.95
0.25
1.7%		14.65
-0.3
-2.01%		14.10
-0.55
-3.75%		13.20
-0.9
-6.38%		 　13.20
0
0%		13.35
0.15
1.14%		 12.05
-1.3
-9.74%		12.65
0.6
4.98%		 　12.45
-0.2
-1.58%		12.75
0.3
2.41%		12.85
0.1
0.78%		12.70
-0.15
-1.17%		12.60
-0.1
-0.79%		 　13.30
0.7
5.56%		13.00
-0.3
-2.26%		12.85
-0.15
-1.15%		11.95
-0.9
-7%		11.45
-0.5
-4.18%		 　11.75
0.3
2.62%		12.45
0.7
5.96%		13.40
0.95
7.63%		12.93
11 月13.70
0.3
2.24%		14.20
0.5
3.65%		 　13.95
-0.25
-1.76%		13.25
-0.7
-5.02%		13.90
0.65
4.91%		13.65
-0.25
-1.8%		13.65
0
0%		 　13.75
0.1
0.73%		13.50
-0.25
-1.82%		13.45
-0.05
-0.37%		 13.50
0.05
0.37%		 　13.95
0.45
3.33%		13.85
-0.1
-0.72%		14.00
0.15
1.08%		14.00
0
0%		14.00
0
0%		 　14.20
0.2
1.43%		14.80
0.6
4.23%		15.15
0.35
2.36%		15.05
-0.1
-0.66%		15.00
-0.05
-0.33%		 14.07
12 月　　15.95
0.95
6.33%		15.75
-0.2
-1.25%		14.90
-0.85
-5.4%		14.00
-0.9
-6.04%		14.10
0.1
0.71%		 　13.85
-0.25
-1.77%		13.90
0.05
0.36%		14.20
0.3
2.16%		14.40
0.2
1.41%		13.85
-0.55
-3.82%		 　13.85
0
0%		13.90
0.05
0.36%		14.00
0.1
0.72%		13.60
-0.4
-2.86%		13.60
0
0%		13.45
-0.15
-1.1%		 13.75
0.3
2.23%		13.45
-0.3
-2.18%		13.45
0
0%		13.70
0.25
1.86%		13.55
-0.15
-1.09%		　　　14.03

說明:最高漲幅:9.76%最低跌幅:-9.74% 最高價:24.80最低價:11.45平均價:17.8,灰色底表示週末,漲131天(47.35)元,跌154天(-59.45)元,平盤20天
10%=1,8%=3,7%=2,6%=7,5%=4,4%=3,3%=16,2%=30,1%=47,0%=38,-0%=1,-1%=1,-2%=3,-3%=3,-4%=7,-5%=7,-6%=18,-7%=22,-8%=43,-9%=49,

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 2344 15442805 5349 365373538 23.45 23.90 23.25 23.85 0.40 0% 23.85 65 23.90 605 18.63
2018-01-03 2344 41978686 13608 1040523527 24.40 25.15 24.35 24.80 0.95 3.98% 24.80 197 24.85 259 19.38
2018-01-04 2344 38312821 12833 947482901 25.20 25.25 24.45 24.50 0.30 -1.21% 24.50 286 24.55 10 19.14
2018-01-05 2344 12910565 4691 316466477 24.65 24.70 24.40 24.40 0.10 -0.41% 24.40 120 24.45 50 19.06
2018-01-08 2344 13093258 5351 316318492 24.60 24.60 24.00 24.00 0.40 -1.64% 24.00 1193 24.05 47 18.75
2018-01-09 2344 36907560 9266 905955762 24.30 25.00 24.25 24.35 0.35 1.46% 24.30 190 24.35 359 19.02
2018-01-10 2344 56609315 10071 1362640493 24.20 24.30 23.90 24.05 0.30 -1.23% 24.05 286 24.10 65 18.79
2018-01-11 2344 53151620 13738 1254771891 24.10 24.10 23.30 23.30 0.75 -3.12% 23.30 1693 23.35 324 18.20
2018-01-12 2344 40190148 12977 931804335 23.30 23.45 23.05 23.10 0.20 -0.86% 23.10 1885 23.15 77 18.05
2018-01-15 2344 20379232 5941 475949419 23.40 23.50 23.15 23.45 0.35 1.52% 23.45 57 23.50 1355 18.32
2018-01-16 2344 48497894 13133 1149789556 23.50 24.10 23.30 24.00 0.55 2.35% 24.00 544 24.05 662 18.75
2018-01-17 2344 47071229 12653 1105379049 23.75 23.90 23.30 23.30 0.70 -2.92% 23.30 1140 23.35 21 18.20
2018-01-18 2344 40500321 10209 950702371 23.50 23.65 23.25 23.35 0.05 0.21% 23.35 418 23.40 4 18.24
2018-01-19 2344 48428680 14347 1145969852 23.55 23.90 23.40 23.85 0.50 2.14% 23.85 412 23.90 1040 18.63
2018-01-22 2344 34689034 9108 818939122 23.70 23.80 23.50 23.55 0.30 -1.26% 23.55 155 23.60 54 18.40
2018-01-23 2344 84286724 22369 2032671764 23.60 24.60 23.60 23.80 0.25 1.06% 23.80 969 23.85 66 18.59
2018-01-24 2344 41937784 9689 990400546 23.80 23.85 23.45 23.45 0.35 -1.47% 23.45 995 23.50 1 18.32
2018-01-25 2344 33628058 8486 788790057 23.45 23.65 23.30 23.40 0.05 -0.21% 23.40 228 23.45 120 18.28
2018-01-26 2344 70930461 18472 1698042265 23.70 24.20 23.65 23.85 0.45 1.92% 23.85 1115 23.90 134 18.63
2018-01-29 2344 25305839 7117 605781586 24.00 24.10 23.75 24.00 0.15 0.63% 23.95 41 24.00 798 18.75
2018-01-30 2344 24601402 6945 584246173 24.10 24.10 23.50 23.55 0.45 -1.88% 23.55 355 23.60 10 18.40
2018-01-31 2344 41225338 9294 980773346 23.40 24.15 23.35 23.65 0.10 0.42% 23.65 1008 23.70 2 18.48
2018-02-01 2344 58178359 14930 1401675959 23.95 24.35 23.80 24.10 0.45 1.9% 24.10 848 24.15 32 18.83
2018-02-02 2344 63277712 16324 1495900690 23.90 23.95 23.35 23.40 0.70 -2.9% 23.40 1835 23.45 55 18.28
2018-02-05 2344 69865051 18107 1540472028 22.10 22.35 21.75 22.25 1.15 -4.91% 22.25 484 22.30 502 16.01
2018-02-06 2344 89834646 24680 1838774882 20.85 21.25 20.05 20.10 2.15 -9.66% 20.05 1130 20.10 66 14.46
2018-02-07 2344 80004321 20315 1641071672 20.80 21.05 19.90 19.90 0.20 -1% 19.90 834 19.95 7 14.32
2018-02-08 2344 94213236 23105 1813497997 19.95 20.10 18.85 19.00 0.90 -4.52% 19.00 133 19.05 317 13.67
2018-02-09 2344 72633524 17877 1318484757 17.70 18.85 17.50 18.55 0.45 -2.37% 18.55 469 18.60 71 13.35
2018-02-12 2344 39440767 10365 729427107 18.90 18.95 18.20 18.20 0.35 -1.89% 18.15 765 18.20 12 13.09
2018-02-21 2344 66786695 14647 1265191215 18.70 19.20 18.50 19.10 0.90 4.95% 19.05 543 19.10 428 13.74
2018-02-22 2344 54485464 12900 1013217692 18.75 18.80 18.45 18.65 0.45 -2.36% 18.60 273 18.65 507 13.42
2018-02-23 2344 50715640 12828 957417393 18.75 19.20 18.65 18.65 0.00 0% 18.65 544 18.70 63 13.42
2018-02-26 2344 33953167 9974 640037544 19.00 19.10 18.70 18.70 0.05 0.27% 18.70 446 18.75 2 13.45
2018-02-27 2344 152697099 32921 2147483647 19.00 20.25 18.90 19.90 1.20 6.42% 19.90 1255 19.95 248 14.32
2018-03-01 2344 42495473 10983 836316152 19.60 19.85 19.50 19.55 0.35 -1.76% 19.55 1150 19.60 37 14.06
2018-03-02 2344 27456178 8005 525696351 19.25 19.35 18.90 19.15 0.40 -2.05% 19.15 580 19.20 358 13.78
2018-03-05 2344 24180077 7210 463873263 19.40 19.50 18.90 18.90 0.25 -1.31% 18.90 293 18.95 21 13.60
2018-03-06 2344 33359576 9047 649979497 19.35 19.75 19.20 19.30 0.40 2.12% 19.25 708 19.30 537 13.88
2018-03-07 2344 36768485 9603 711000744 19.30 19.65 19.05 19.05 0.25 -1.3% 19.05 23 19.10 289 13.71
2018-03-08 2344 45828301 9646 893552772 19.30 19.70 19.15 19.60 0.55 2.89% 19.55 659 19.60 263 14.10
2018-03-09 2344 70320320 18710 1419388276 20.10 20.45 20.00 20.05 0.45 2.3% 20.00 3407 20.05 117 14.42
2018-03-12 2344 34592318 9816 693922743 20.25 20.35 19.80 19.85 0.20 -1% 19.85 479 19.90 720 14.28
2018-03-13 2344 106263778 26056 2147483647 20.50 21.25 20.40 21.15 1.30 6.55% 21.10 372 21.15 2 15.22
2018-03-14 2344 54086505 13981 1131270924 20.95 21.20 20.65 20.75 0.40 -1.89% 20.75 521 20.80 280 14.93
2018-03-15 2344 33077238 7901 686658837 20.60 21.10 20.45 21.10 0.35 1.69% 21.05 53 21.10 763 15.18
2018-03-20 2344 27389142 7450 566771972 20.75 20.85 20.55 20.60 0.40 -2.37% 20.60 160 20.65 25 14.82
2018-03-21 2344 27763266 7556 581216347 20.80 21.20 20.70 20.80 0.20 0.97% 20.80 669 20.85 217 14.96
2018-03-22 2344 43498536 10785 893097204 20.95 21.10 20.15 20.20 0.60 -2.88% 20.20 128 20.25 213 14.53
2018-03-23 2344 44338835 11469 865943691 19.25 19.90 19.00 19.90 0.30 -1.49% 19.80 107 19.90 292 14.32
2018-03-26 2344 25171895 6811 501574976 19.85 20.10 19.70 19.85 0.05 -0.25% 19.85 279 19.90 7 14.28
2018-03-27 2344 34119264 8521 691785072 20.15 20.45 20.15 20.20 0.35 1.76% 20.20 944 20.25 2 14.53
2018-03-28 2344 17268468 5560 343230809 20.00 20.10 19.70 19.75 0.45 -2.23% 19.75 422 19.80 269 14.21
2018-03-29 2344 15488380 5090 305240782 19.90 19.95 19.55 19.55 0.20 -1.01% 19.55 64 19.60 37 14.06
2018-03-30 2344 19516089 4692 385294603 19.85 19.95 19.55 19.55 0.00 0% 19.55 1043 19.60 243 14.06
2018-03-31 2344 10163965 3172 198309396 19.65 19.70 19.40 19.55 0.00 0% 19.55 163 19.60 302 14.06
2018-04-02 2344 19281667 5222 382562691 19.70 20.10 19.65 19.75 0.20 1.02% 19.75 97 19.80 474 14.21
2018-04-03 2344 18710383 5798 362007802 19.45 19.50 19.25 19.35 0.40 -2.03% 19.30 1092 19.35 109 13.92
2018-04-09 2344 28032698 8514 531290109 19.35 19.45 18.75 18.75 0.60 -3.1% 18.75 754 18.80 3 13.49
2018-04-10 2344 20780184 5830 395042259 18.85 19.25 18.80 18.90 0.15 0.8% 18.90 37 18.95 294 13.60
2018-04-11 2344 24287764 6850 464717737 19.25 19.40 18.85 18.85 0.05 -0.26% 18.85 204 18.90 4 13.56
2018-04-12 2344 21579627 5509 411456263 19.05 19.25 18.90 19.00 0.15 0.8% 19.00 477 19.05 12 13.67
2018-04-13 2344 21689973 5101 416265963 19.20 19.35 19.10 19.10 0.10 0.53% 19.10 1767 19.15 10 13.74
2018-04-16 2344 13499738 4105 256178772 19.15 19.20 18.90 18.95 0.15 -0.79% 18.95 135 19.00 805 13.63
2018-04-17 2344 19759337 5887 371367210 19.05 19.15 18.50 18.60 0.35 -1.85% 18.60 56 18.65 857 13.38
2018-04-18 2344 26402810 6189 496613674 18.85 19.05 18.60 18.65 0.05 0.27% 18.60 1324 18.65 181 13.42
2018-04-19 2344 22660154 6801 423357295 18.75 18.85 18.55 18.70 0.05 0.27% 18.70 92 18.75 638 13.45
2018-04-20 2344 24192143 6785 442600054 18.40 18.45 18.15 18.25 0.45 -2.41% 18.20 2252 18.25 2 13.13
2018-04-23 2344 25709626 7219 462055376 18.05 18.20 17.80 17.80 0.45 -2.47% 17.80 1431 17.85 321 12.81
2018-04-24 2344 37429506 11184 641747902 17.80 17.85 16.90 16.95 0.85 -4.78% 16.95 52 17.00 129 12.19
2018-04-25 2344 62683122 17392 1105031121 16.70 18.40 16.60 18.15 1.20 7.08% 18.15 87 18.20 303 11.20
2018-04-26 2344 50995187 12393 914309254 18.40 18.45 17.45 17.45 0.70 -3.86% 17.45 781 17.50 8 10.77
2018-04-27 2344 24198716 5873 430612851 17.80 17.95 17.60 17.85 0.40 2.29% 17.80 296 17.85 79 11.02
2018-04-30 2344 31991772 6515 580740072 18.00 18.35 17.80 18.30 0.45 2.52% 18.25 93 18.30 552 11.30
2018-05-02 2344 53250098 12845 987488469 18.70 18.90 18.05 18.10 0.20 -1.09% 18.10 308 18.15 410 11.17
2018-05-03 2344 36210379 9194 641806432 17.85 18.05 17.55 17.55 0.55 -3.04% 17.55 874 17.60 22 10.83
2018-05-04 2344 14747060 4425 260223088 17.65 17.75 17.50 17.65 0.10 0.57% 17.65 82 17.70 205 10.90
2018-05-07 2344 21119828 6209 376517744 17.85 18.10 17.50 18.00 0.35 1.98% 17.95 309 18.00 764 11.11
2018-05-08 2344 25829003 6305 468560429 18.10 18.30 17.95 18.05 0.05 0.28% 18.05 200 18.10 484 11.14
2018-05-09 2344 19231268 6272 349065982 18.15 18.25 18.00 18.10 0.05 0.28% 18.10 1108 18.15 51 11.17
2018-05-10 2344 22075986 5654 407111768 18.40 18.60 18.30 18.45 0.35 1.93% 18.40 113 18.45 282 11.39
2018-05-11 2344 25310925 6901 471934799 18.70 18.85 18.40 18.40 0.05 -0.27% 18.40 955 18.45 158 11.36
2018-05-14 2344 16121772 3926 299857417 18.55 18.75 18.45 18.60 0.20 1.09% 18.55 496 18.60 176 11.48
2018-05-15 2344 15126548 4053 280678642 18.70 18.80 18.40 18.45 0.15 -0.81% 18.45 56 18.50 438 11.39
2018-05-16 2344 161543494 35761 2147483647 18.75 20.25 18.75 20.25 1.80 9.76% 20.25 3888 0.00 0 12.50
2018-05-17 2344 151301899 33868 2147483647 20.80 21.20 20.35 20.40 0.15 0.74% 20.40 2100 20.45 636 12.59
2018-05-18 2344 56623671 15118 1134574201 20.25 20.35 19.75 20.15 0.25 -1.23% 20.10 83 20.15 113 12.44
2018-05-21 2344 67296847 16016 1390535804 20.35 21.05 20.30 20.40 0.25 1.24% 20.40 380 20.45 52 12.59
2018-05-22 2344 51826551 12924 1046315465 20.60 20.75 19.85 19.85 0.55 -2.7% 19.85 1012 19.90 99 12.25
2018-05-23 2344 58998044 14764 1194429730 20.25 20.65 19.95 20.00 0.15 0.76% 20.00 984 20.05 68 12.35
2018-05-24 2344 70830113 16005 1447156178 20.20 20.75 19.90 20.50 0.50 2.5% 20.45 165 20.50 727 12.65
2018-05-25 2344 65999235 14974 1370299098 20.85 21.05 20.50 20.50 0.00 0% 20.50 2147 20.55 781 12.65
2018-05-28 2344 47432775 11442 977969075 20.65 20.85 20.35 20.55 0.05 0.24% 20.55 1405 20.60 312 12.69
2018-05-29 2344 87329516 19205 1827622396 20.75 21.30 20.60 20.70 0.15 0.73% 20.70 866 20.75 1304 12.78
2018-05-30 2344 94816053 22011 1901561822 20.40 20.45 19.80 19.80 0.90 -4.35% 19.80 1812 19.85 110 12.22
2018-05-31 2344 54837188 9276 1097962135 20.15 20.20 19.85 20.05 0.25 1.26% 20.00 199 20.05 678 12.38
2018-06-01 2344 27829163 7199 551226301 19.85 19.95 19.75 19.75 0.30 -1.5% 19.75 2018 19.80 39 12.19
2018-06-04 2344 60619243 11963 1232420130 19.95 20.60 19.90 20.40 0.65 3.29% 20.40 2582 20.45 1884 12.59
2018-06-05 2344 64694215 13047 1339899255 20.65 20.90 20.50 20.65 0.25 1.23% 20.65 455 20.70 874 12.75
2018-06-06 2344 33152935 7727 687663322 20.90 20.95 20.60 20.65 0.00 0% 20.65 235 20.70 602 12.75
2018-06-08 2344 37150802 9490 770690102 20.80 20.95 20.50 20.50 0.10 -0.73% 20.50 1448 20.55 134 12.65
2018-06-11 2344 30529807 7157 630476638 20.80 20.85 20.55 20.65 0.15 0.73% 20.65 266 20.70 735 12.75
2018-06-12 2344 151938567 34123 2147483647 20.70 21.95 20.65 21.10 0.45 2.18% 21.10 447 21.15 155 13.02
2018-06-13 2344 53267535 13103 1110168270 21.15 21.20 20.60 20.60 0.50 -2.37% 20.60 2158 20.65 106 12.72
2018-06-14 2344 53049157 12411 1070566631 20.50 20.60 20.00 20.00 0.60 -2.91% 20.00 2851 20.05 2010 12.35
2018-06-15 2344 52520850 10426 1064367761 20.05 20.55 19.95 20.10 0.10 0.5% 20.10 1633 20.15 3 12.41
2018-06-19 2344 89563231 18087 1766350351 19.90 20.05 19.50 19.50 0.60 -2.99% 19.50 230 19.55 578 12.04
2018-06-20 2344 50168651 12358 962590943 19.60 19.65 18.90 19.20 0.30 -1.54% 19.20 652 19.25 361 11.85
2018-06-21 2344 31436213 8673 613716111 19.30 19.75 19.30 19.40 0.20 1.04% 19.40 245 19.45 154 11.98
2018-06-22 2344 26972442 6190 517410109 19.25 19.30 19.00 19.30 0.10 -0.52% 19.30 132 19.35 405 11.91
2018-06-25 2344 22940817 5199 444076658 19.35 19.55 19.15 19.25 0.05 -0.26% 19.25 602 19.30 58 11.88
2018-06-26 2344 32907269 8875 622412083 19.00 19.10 18.75 18.90 0.35 -1.82% 18.90 283 18.95 89 11.67
2018-06-27 2344 20155472 5457 382186109 19.05 19.20 18.70 18.70 0.20 -1.06% 18.70 1053 18.75 4 11.54
2018-06-28 2344 16078357 4521 301929208 18.70 18.95 18.55 18.85 0.15 0.8% 18.80 243 18.85 218 11.64
2018-06-29 2344 51720473 11604 1007398956 19.35 19.65 19.30 19.50 0.65 3.45% 19.45 127 19.50 868 12.04
2018-07-02 2344 26954971 6051 520711736 19.50 19.60 19.05 19.10 0.40 -2.05% 19.10 263 19.15 782 11.79
2018-07-03 2344 25739103 7261 489671383 19.30 19.35 18.80 18.80 0.30 -1.57% 18.80 335 18.85 88 11.60
2018-07-04 2344 17288913 4420 323945601 18.85 18.90 18.55 18.80 0.00 0% 18.75 524 18.80 205 11.60
2018-07-05 2344 15828598 4106 297281695 18.90 19.05 18.60 18.65 0.15 -0.8% 18.65 340 18.70 279 11.51
2018-07-06 2344 35083812 8160 641194235 18.75 18.85 17.85 18.00 0.65 -3.49% 18.00 2374 18.05 60 11.11
2018-07-09 2344 64836675 13886 1232619271 18.30 19.55 18.15 19.50 1.50 8.33% 19.50 1790 19.55 521 12.04
2018-07-10 2344 29087664 6837 560185180 19.50 19.50 19.05 19.20 0.30 -1.54% 19.15 71 19.20 92 11.85
2018-07-11 2344 16403884 4531 310419791 19.05 19.05 18.80 18.90 0.30 -1.56% 18.90 225 18.95 132 11.67
2018-07-12 2344 26325449 6432 507106289 19.00 19.40 18.90 19.40 0.50 2.65% 19.35 397 19.40 1141 11.98
2018-07-13 2344 82891879 16036 1645267593 19.65 20.05 19.65 19.75 0.35 1.8% 19.75 1113 19.80 53 12.19
2018-07-16 2344 25522625 6258 507000296 19.90 20.10 19.65 19.70 0.05 -0.25% 19.70 330 19.75 1015 12.16
2018-07-17 2344 13709283 4059 268739760 19.70 19.80 19.50 19.55 0.15 -0.76% 19.55 362 19.60 390 12.07
2018-07-18 2344 21050779 5485 415200599 19.75 19.90 19.50 19.60 0.05 0.26% 19.60 401 19.65 53 12.10
2018-07-19 2344 33169306 7819 645494530 19.65 19.85 19.10 19.25 0.35 -1.79% 19.20 397 19.25 152 11.88
2018-07-20 2344 29064525 7280 556376365 19.35 19.50 18.90 19.05 0.20 -1.04% 19.05 30 19.10 350 11.76
2018-07-23 2344 13008132 3441 247533781 19.15 19.15 18.95 19.05 0.00 0% 19.00 212 19.05 232 11.76
2018-07-24 2344 14615536 3467 281707729 19.10 19.40 19.05 19.30 0.25 1.31% 19.30 77 19.35 1337 11.91
2018-07-25 2344 20607054 4938 401439534 19.35 19.65 19.25 19.50 0.20 1.04% 19.50 14 19.55 900 12.04
2018-07-26 2344 42273545 9678 836040518 19.65 19.95 19.45 19.95 0.45 2.31% 19.95 278 20.00 3769 12.31
2018-07-27 2344 45025367 9666 899332824 20.05 20.20 19.80 19.90 0.05 -0.25% 19.90 384 19.95 522 10.42
2018-07-30 2344 37368884 9296 735884170 20.00 20.10 19.40 19.40 0.50 -2.51% 19.40 275 19.45 87 10.16
2018-07-31 2344 59144456 12561 1178026705 19.45 20.20 19.35 19.95 0.55 2.84% 19.90 100 19.95 373 10.45
2018-08-01 2344 22500266 5432 449154527 20.10 20.10 19.85 19.95 0.00 0% 19.90 490 19.95 1197 10.45
2018-08-02 2344 23979122 5849 471811679 19.95 19.95 19.50 19.65 0.30 -1.5% 19.60 764 19.65 496 10.29
2018-08-03 2344 46630504 11892 903235052 19.75 19.75 19.15 19.25 0.40 -2.04% 19.25 402 19.30 125 10.08
2018-08-06 2344 32726002 8201 621992669 18.85 19.25 18.80 19.20 0.05 -0.26% 19.15 516 19.20 198 10.05
2018-08-07 2344 23665405 6937 450821163 19.10 19.15 18.95 19.05 0.15 -0.78% 19.05 295 19.10 102 9.97
2018-08-08 2344 21551558 5193 416373378 19.25 19.40 19.20 19.35 0.30 1.57% 19.30 261 19.35 172 10.13
2018-08-09 2344 17523311 3774 336861772 19.40 19.40 19.05 19.20 0.15 -0.78% 19.20 2086 19.25 130 10.05
2018-08-10 2344 17844954 5097 341341402 19.10 19.20 19.05 19.10 0.10 -0.52% 19.05 1392 19.10 315 10.00
2018-08-13 2344 43339719 13237 807713198 19.05 19.05 18.20 18.50 0.60 -3.14% 18.45 778 18.50 58 9.69
2018-08-14 2344 29073665 9097 512237804 17.65 17.85 17.40 17.65 0.00 -4.59% 17.60 620 17.65 2 9.24
2018-08-15 2344 37646973 11752 643203141 17.60 17.60 16.90 16.90 0.75 -4.25% 16.90 1740 16.95 332 8.85
2018-08-16 2344 67661781 14656 1100615053 16.50 16.50 16.05 16.40 0.50 -2.96% 16.35 361 16.40 451 8.59
2018-08-17 2344 51112568 13454 824815062 16.50 16.55 15.95 15.95 0.45 -2.74% 15.95 49 16.00 302 8.35
2018-08-20 2344 40581966 9489 655680633 16.25 16.40 15.90 16.00 0.05 0.31% 16.00 507 16.05 64 8.38
2018-08-21 2344 28207247 7099 459386968 16.15 16.45 16.05 16.45 0.45 2.81% 16.45 107 16.50 1586 8.61
2018-08-22 2344 21111204 5931 346777377 16.65 16.65 16.30 16.35 0.10 -0.61% 16.30 1961 16.35 291 8.56
2018-08-23 2344 12287966 3467 201547823 16.35 16.55 16.30 16.40 0.05 0.31% 16.40 399 16.45 444 8.59
2018-08-24 2344 15147788 4241 245173853 16.40 16.45 16.05 16.15 0.25 -1.52% 16.15 359 16.20 437 8.46
2018-08-27 2344 25559615 6090 420500232 16.25 16.60 16.20 16.50 0.35 2.17% 16.50 953 16.55 183 8.64
2018-08-28 2344 40377988 12782 683582866 16.65 17.20 16.60 16.95 0.45 2.73% 16.90 1016 16.95 286 8.87
2018-08-29 2344 22582754 6498 386998453 17.10 17.30 17.05 17.15 0.20 1.18% 17.10 76 17.15 839 8.98
2018-08-30 2344 20336329 5257 345470843 17.20 17.25 16.85 17.00 0.15 -0.87% 16.95 198 17.00 399 8.90
2018-08-31 2344 22574944 6603 386337919 16.90 17.25 16.90 17.25 0.25 1.47% 17.20 43 17.25 1417 9.03
2018-09-03 2344 15103879 4096 256487387 17.20 17.25 16.85 16.90 0.35 -2.03% 16.90 164 16.95 368 8.85
2018-09-04 2344 13622235 3836 231847688 16.90 17.15 16.90 17.05 0.15 0.89% 17.00 134 17.05 132 8.93
2018-09-05 2344 8764558 2841 148700708 17.15 17.15 16.90 16.90 0.15 -0.88% 16.90 346 16.95 263 8.85
2018-09-06 2344 63947915 16281 1030932540 16.50 16.50 15.90 15.95 0.95 -5.62% 15.95 284 16.00 53 8.35
2018-09-07 2344 106129301 26260 1576418361 15.15 15.35 14.45 14.45 1.50 -9.4% 14.45 331 14.50 37 7.57
2018-09-10 2344 52382111 13659 748138716 14.50 14.70 14.00 14.05 0.40 -2.77% 14.05 341 14.10 196 7.36
2018-09-11 2344 47141425 11054 688349469 14.15 14.90 14.15 14.90 0.85 6.05% 14.85 148 14.90 421 7.80
2018-09-12 2344 41539705 9939 598626961 14.65 14.65 14.30 14.35 0.55 -3.69% 14.35 5 14.40 308 7.51
2018-09-13 2344 24788106 7551 355485849 14.35 14.60 14.15 14.20 0.15 -1.05% 14.20 143 14.25 221 7.43
2018-09-14 2344 39307110 8121 574783596 14.60 14.80 14.45 14.65 0.45 3.17% 14.65 218 14.70 604 7.67
2018-09-17 2344 33901188 8393 501114564 14.60 15.00 14.50 14.75 0.10 0.68% 14.70 1059 14.75 512 7.72
2018-09-18 2344 44026537 9191 631867813 14.50 14.55 14.20 14.30 0.45 -3.05% 14.30 580 14.35 455 7.49
2018-09-19 2344 34752328 7038 502009289 14.55 14.70 14.30 14.30 0.00 0% 14.30 1815 14.35 16 7.49
2018-09-20 2344 28034438 6445 403701398 14.40 14.55 14.20 14.25 0.05 -0.35% 14.25 593 14.30 205 7.46
2018-09-21 2344 30359868 6552 430129104 14.35 14.40 14.00 14.20 0.05 -0.35% 14.20 345 14.25 667 7.43
2018-09-25 2344 22020051 6620 318682621 14.20 14.65 14.10 14.55 0.35 2.46% 14.55 78 14.60 866 7.62
2018-09-26 2344 26395948 7674 386845116 14.40 14.85 14.40 14.75 0.20 1.37% 14.75 220 14.80 679 7.72
2018-09-27 2344 24843555 6942 365507341 14.65 14.80 14.55 14.70 0.05 -0.34% 14.70 184 14.75 280 7.70
2018-09-28 2344 20833433 4664 304199463 14.75 14.85 14.50 14.50 0.20 -1.36% 14.50 460 14.55 167 7.59
2018-10-01 2344 17678037 4386 259121140 14.60 14.80 14.50 14.70 0.20 1.38% 14.70 98 14.75 257 7.70
2018-10-02 2344 39768576 10241 596095240 14.85 15.15 14.85 14.95 0.25 1.7% 14.95 213 15.00 323 7.83
2018-10-03 2344 15984376 5103 236442690 14.95 15.05 14.60 14.65 0.30 -2.01% 14.65 244 14.70 224 7.67
2018-10-04 2344 39087468 10360 557150577 14.55 14.60 14.10 14.10 0.55 -3.75% 14.10 2101 14.15 349 7.38
2018-10-05 2344 74492139 16289 995872464 13.85 13.85 13.00 13.20 0.90 -6.38% 13.20 466 13.25 416 6.91
2018-10-08 2344 23595260 6114 311451594 13.05 13.40 13.00 13.20 0.00 0% 13.15 941 13.25 209 6.91
2018-10-09 2344 31052254 7616 417142773 13.30 13.70 13.20 13.35 0.15 1.14% 13.35 107 13.40 153 6.99
2018-10-11 2344 52861239 12531 644850867 12.50 12.55 12.05 12.05 1.30 -9.74% 0.00 0 12.05 2367 6.31
2018-10-12 2344 42679022 10663 529560664 11.90 12.80 11.90 12.65 0.60 4.98% 12.60 802 12.65 100 6.62
2018-10-15 2344 24664237 6248 308660272 12.45 12.75 12.35 12.45 0.20 -1.58% 12.45 1631 12.50 220 6.52
2018-10-16 2344 21694579 5772 277139168 12.50 12.95 12.50 12.75 0.30 2.41% 12.75 25 12.80 457 6.68
2018-10-17 2344 18760317 6598 242962307 13.05 13.15 12.80 12.85 0.10 0.78% 12.85 481 12.90 511 6.73
2018-10-18 2344 15017350 4114 191751453 12.80 12.95 12.65 12.70 0.15 -1.17% 12.70 138 12.75 41 6.65
2018-10-19 2344 46820357 6597 586583831 12.45 12.85 12.10 12.60 0.10 -0.79% 12.60 237 12.65 484 6.60
2018-10-22 2344 30572387 7514 398431284 12.60 13.35 12.55 13.30 0.70 5.56% 13.25 157 13.30 812 6.96
2018-10-23 2344 19833237 5867 258956981 13.05 13.20 12.95 13.00 0.30 -2.26% 12.95 228 13.00 197 6.81
2018-10-24 2344 27311932 5349 353275058 12.90 13.15 12.65 12.85 0.15 -1.15% 12.85 237 12.90 201 6.73
2018-10-25 2344 37156596 8698 446484802 12.00 12.20 11.90 11.95 0.90 -7% 11.95 933 12.00 336 6.26
2018-10-26 2344 40458081 9364 475229612 12.30 12.30 11.35 11.45 0.50 -4.18% 11.45 83 11.50 96 5.99
2018-10-29 2344 30326671 6510 352774872 11.45 11.80 11.45 11.75 0.30 2.62% 11.70 112 11.75 495 5.60
2018-10-30 2344 52456746 12256 642551872 11.80 12.45 11.80 12.45 0.70 5.96% 12.40 279 12.45 1083 5.93
2018-10-31 2344 69075119 15932 907550883 12.85 13.45 12.80 13.40 0.95 7.63% 13.35 455 13.40 910 6.38
2018-11-01 2344 57064272 13735 779695975 13.40 13.85 13.30 13.70 0.30 2.24% 13.65 431 13.70 373 6.52
2018-11-02 2344 85924127 19540 1227426242 14.30 14.65 13.90 14.20 0.50 3.65% 14.15 291 14.20 434 6.76
2018-11-05 2344 29012418 7217 404921852 14.00 14.15 13.80 13.95 0.25 -1.76% 13.95 7 14.00 829 6.64
2018-11-06 2344 34583100 8231 469352217 14.00 14.10 13.25 13.25 0.70 -5.02% 13.25 967 13.30 404 6.31
2018-11-07 2344 31069462 7745 425147450 13.20 13.90 13.20 13.90 0.65 4.91% 13.90 52 13.95 1192 6.62
2018-11-08 2344 29403907 7486 408262858 14.25 14.30 13.55 13.65 0.25 -1.8% 13.60 445 13.65 445 6.50
2018-11-09 2344 13658161 4325 184885382 13.60 13.70 13.40 13.65 0.00 0% 13.65 135 13.70 366 6.50
2018-11-12 2344 19885690 4321 272846292 13.50 13.90 13.50 13.75 0.10 0.73% 13.70 179 13.75 385 6.55
2018-11-13 2344 28943368 6777 386500373 13.20 13.65 13.05 13.50 0.25 -1.82% 13.50 46 13.55 542 6.43
2018-11-14 2344 15720156 4287 212253633 13.50 13.65 13.40 13.45 0.05 -0.37% 13.45 188 13.50 351 6.40
2018-11-16 2344 18371421 4605 249944425 13.60 13.75 13.45 13.50 0.10 0.37% 13.50 981 13.55 79 6.43
2018-11-19 2344 21773405 6064 302484231 13.80 14.00 13.75 13.95 0.45 3.33% 13.90 326 13.95 1099 6.64
2018-11-20 2344 12924997 3468 178838596 13.80 13.95 13.75 13.85 0.10 -0.72% 13.80 528 13.85 70 6.60
2018-11-21 2344 20218756 5912 281174684 13.70 14.05 13.65 14.00 0.15 1.08% 13.95 375 14.00 692 6.67
2018-11-22 2344 32732197 7488 463897808 14.05 14.40 14.00 14.00 0.00 0% 14.00 1582 14.05 508 6.67
2018-11-23 2344 19756606 4509 277262134 14.10 14.20 13.85 14.00 0.00 0% 13.95 183 14.00 645 6.67
2018-11-26 2344 17636577 5074 251033331 14.15 14.35 14.10 14.20 0.20 1.43% 14.20 107 14.25 1061 6.76
2018-11-27 2344 33664221 8047 487131502 14.35 14.80 14.20 14.80 0.60 4.23% 14.75 21 14.80 547 7.05
2018-11-28 2344 44336207 10589 665559161 14.85 15.15 14.80 15.15 0.35 2.36% 15.10 247 15.15 643 7.21
2018-11-29 2344 50917642 12507 783971579 15.45 15.65 15.05 15.05 0.10 -0.66% 15.05 894 15.10 362 7.17
2018-11-30 2344 30800702 6469 465385039 15.05 15.30 15.00 15.00 0.05 -0.33% 15.00 1374 15.05 342 7.14
2018-12-03 2344 65018653 14844 1027908350 15.50 16.10 15.40 15.95 0.95 6.33% 15.90 1232 15.95 299 7.60
2018-12-04 2344 29664335 7764 468395800 16.00 16.00 15.65 15.75 0.20 -1.25% 15.70 99 15.75 71 7.50
2018-12-05 2344 47427142 11986 702253890 14.95 15.00 14.55 14.90 0.85 -5.4% 14.85 99 14.90 695 7.10
2018-12-06 2344 50141463 12635 712949432 14.65 14.65 13.95 14.00 0.90 -6.04% 14.00 2401 14.05 307 6.67
2018-12-07 2344 21209349 5351 301910015 14.25 14.40 14.10 14.10 0.10 0.71% 14.10 261 14.15 47 6.71
2018-12-10 2344 16931627 4689 233311478 13.80 13.95 13.65 13.85 0.25 -1.77% 13.85 43 13.90 908 6.60
2018-12-11 2344 11499057 2894 160455127 13.95 14.10 13.85 13.90 0.05 0.36% 13.90 247 13.95 141 6.62
2018-12-12 2344 11931618 3509 169161560 14.15 14.30 14.05 14.20 0.30 2.16% 14.20 62 14.25 331 6.76
2018-12-13 2344 12637979 3515 180609285 14.30 14.40 14.10 14.40 0.20 1.41% 14.35 534 14.40 884 6.86
2018-12-14 2344 24198230 5645 336641837 14.20 14.25 13.75 13.85 0.55 -3.82% 13.85 1034 13.90 69 6.60
2018-12-17 2344 11548873 3707 159744468 13.70 14.10 13.55 13.85 0.00 0% 13.85 207 13.90 51 6.60
2018-12-18 2344 25929463 6688 363475379 13.75 14.25 13.70 13.90 0.05 0.36% 13.90 1078 13.95 44 6.62
2018-12-19 2344 21008081 7188 290788054 14.00 14.00 13.70 14.00 0.10 0.72% 13.95 96 14.00 327 6.67
2018-12-20 2344 14577876 4572 200288854 13.80 13.95 13.60 13.60 0.40 -2.86% 13.60 203 13.65 86 6.48
2018-12-21 2344 15554379 4491 209926014 13.55 13.70 13.30 13.60 0.00 0% 13.55 108 13.60 298 6.48
2018-12-22 2344 3366120 1173 45380967 13.50 13.55 13.45 13.45 0.15 -1.1% 13.45 497 13.50 20 6.40
2018-12-24 2344 8277773 2536 112750375 13.50 13.80 13.40 13.75 0.30 2.23% 13.75 30 13.80 901 6.55
2018-12-25 2344 7263127 2549 97815295 13.50 13.60 13.35 13.45 0.30 -2.18% 13.45 635 13.50 17 6.40
2018-12-26 2344 9754283 2974 132906430 13.55 13.80 13.45 13.45 0.00 0% 13.45 407 13.50 184 6.40
2018-12-27 2344 11117387 3701 153220648 13.75 13.90 13.70 13.70 0.25 1.86% 13.70 157 13.75 158 6.52
2018-12-28 2344 10075576 2509 137339576 13.75 13.75 13.55 13.55 0.15 -1.09% 13.55 210 13.60 57 6.45