聯強(2347)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　40.85
0
0%		41.70
0.85
2.08%		41.80
0.1
0.24%		42.25
0.45
1.08%		 　42.10
-0.15
-0.36%		41.90
-0.2
-0.48%		41.60
-0.3
-0.72%		41.45
-0.15
-0.36%		41.60
0.15
0.36%		 　41.80
0.2
0.48%		41.65
-0.15
-0.36%		41.85
0.2
0.48%		41.85
0
0%		41.95
0.1
0.24%		 　42.00
0.05
0.12%		42.00
0
0%		41.50
-0.5
-1.19%		41.85
0.35
0.84%		42.00
0.15
0.36%		 　41.75
-0.25
-0.6%		40.85
-0.9
-2.16%		41.25
0.4
0.98%		41.74
2 月40.95
-0.3
-0.73%		40.20
-0.75
-1.83%		 　39.30
-0.9
-2.24%		37.85
-1.45
-3.69%		38.65
0.8
2.11%		38.80
0.15
0.39%		37.90
-0.9
-2.32%		 　37.90
0
0%		 　　　　　　　38.35
0.45
1.19%		38.30
-0.05
-0.13%		38.95
0.65
1.7%		 　39.00
0.05
0.13%		38.70
-0.3
-0.77%		 38.86
3 月39.15
0.45
1.16%		38.75
-0.4
-1.02%		 　37.70
-1.05
-2.71%		38.10
0.4
1.06%		38.05
-0.05
-0.13%		38.05
0
0%		38.10
0.05
0.13%		 　38.40
0.3
0.79%		39.05
0.65
1.69%		39.80
0.75
1.92%		40.80
1
2.51%		 　　　42.15
1.35
3.31%		42.70
0.55
1.3%		43.20
0.5
1.17%		43.35
0.15
0.35%		 　43.65
0.3
0.69%		43.40
-0.25
-0.57%		43.25
-0.15
-0.35%		43.50
0.25
0.58%		43.60
0.1
0.23%		43.50
-0.1
-0.23%		40.81
4 月 44.25
0.75
1.72%		43.50
-0.75
-1.69%		 　　　　44.10
0.6
1.38%		44.25
0.15
0.34%		45.15
0.9
2.03%		45.15
0
0%		45.00
-0.15
-0.33%		 　44.70
-0.3
-0.67%		44.20
-0.5
-1.12%		44.00
-0.2
-0.45%		44.80
0.8
1.82%		44.75
-0.05
-0.11%		 　44.00
-0.75
-1.68%		43.65
-0.35
-0.8%		43.50
-0.15
-0.34%		42.65
-0.85
-1.95%		41.80
-0.85
-1.99%		 　42.75
0.95
2.27%		 43.95
5 月　42.85
0.1
0.23%		42.95
0.1
0.23%		43.00
0.05
0.12%		 　42.40
-0.6
-1.4%		43.15
0.75
1.77%		43.20
0.05
0.12%		44.40
1.2
2.78%		43.30
-1.1
-2.48%		 　44.45
1.15
2.66%		45.25
0.8
1.8%		46.00
0.75
1.66%		47.00
1
2.17%		47.45
0.45
0.96%		 　47.75
0.3
0.63%		47.70
-0.05
-0.1%		47.95
0.25
0.52%		47.70
-0.25
-0.52%		47.50
-0.2
-0.42%		 　47.65
0.15
0.32%		47.65
0
0%		46.85
-0.8
-1.68%		48.00
1.15
2.45%		45.63
6 月47.10
-0.9
-1.88%		 　47.80
0.7
1.49%		48.15
0.35
0.73%		47.35
-0.8
-1.66%		 47.35
0
0%		 　46.75
-0.6
-1.27%		46.90
0.15
0.32%		46.80
-0.1
-0.21%		46.60
-0.2
-0.43%		46.80
0.2
0.43%		 　　47.25
0.45
0.96%		46.90
-0.35
-0.74%		46.50
-0.4
-0.85%		46.50
0
0%		 　45.90
-0.6
-1.29%		46.65
0.75
1.63%		45.55
-1.1
-2.36%		44.65
-0.9
-1.98%		46.00
1.35
3.02%		 46.63
7 月　44.90
-1.1
-2.39%		44.60
-0.3
-0.67%		45.05
0.45
1.01%		43.00
-2.05
-4.55%		41.10
-1.9
-4.42%		 　42.70
1.6
3.89%		43.95
1.25
2.93%		42.50
-1.45
-3.3%		43.75
1.25
2.94%		43.95
0.2
0.46%		 　43.45
-0.5
-1.14%		42.65
-0.8
-1.84%		43.35
0.7
1.64%		42.55
-0.8
-1.85%		42.50
-0.05
-0.12%		 　43.10
0.6
1.41%		42.65
-0.45
-1.04%		42.65
0
0%		43.35
0.7
1.64%		43.60
0.25
0.58%		 　43.80
0.2
0.46%		43.65
-0.15
-0.34%		43.3
8 月43.55
-0.1
-0.23%		43.10
-0.45
-1.03%		43.00
-0.1
-0.23%		 　43.50
0.5
1.16%		44.75
1.25
2.87%		43.70
-1.05
-2.35%		44.25
0.55
1.26%		44.45
0.2
0.45%		 　43.50
-0.95
-2.14%		44.15
0.65
1.49%		41.80
-2.35
-5.32%		42.00
0.2
0.48%		42.15
0.15
0.36%		 　42.15
0
0%		42.95
0.8
1.9%		40.80
-2.15
-5.01%		40.90
0.1
0.25%		40.30
-0.6
-1.47%		 　40.25
-0.05
-0.12%		40.90
0.65
1.61%		41.00
0.1
0.24%		40.65
-0.35
-0.85%		41.10
0.45
1.11%		42.38
9 月 　40.45
-0.65
-1.58%		40.65
0.2
0.49%		39.90
-0.75
-1.85%		39.30
-0.6
-1.5%		39.35
0.05
0.13%		 　39.00
-0.35
-0.89%		38.45
-0.55
-1.41%		38.70
0.25
0.65%		38.15
-0.55
-1.42%		38.90
0.75
1.97%		 　39.05
0.15
0.39%		39.00
-0.05
-0.13%		39.15
0.15
0.38%		38.15
-1
-2.55%		38.75
0.6
1.57%		 　　39.15
0.4
1.03%		38.80
-0.35
-0.89%		39.20
0.4
1.03%		38.95
-0.25
-0.64%		 39.08
10 月38.50
-0.45
-1.16%		37.75
-0.75
-1.95%		38.05
0.3
0.79%		36.85
-1.2
-3.15%		36.90
0.05
0.14%		 　36.70
-0.2
-0.54%		37.10
0.4
1.09%		 34.00
-3.1
-8.36%		34.00
0
0%		 　33.90
-0.1
-0.29%		33.90
0
0%		34.10
0.2
0.59%		34.40
0.3
0.88%		34.75
0.35
1.02%		 　34.40
-0.35
-1.01%		34.20
-0.2
-0.58%		34.05
-0.15
-0.44%		32.60
-1.45
-4.26%		32.95
0.35
1.07%		 　32.75
-0.2
-0.61%		32.90
0.15
0.46%		33.30
0.4
1.22%		34.81
11 月34.10
0.8
2.4%		34.20
0.1
0.29%		 　34.25
0.05
0.15%		34.05
-0.2
-0.58%		34.30
0.25
0.73%		34.25
-0.05
-0.15%		34.00
-0.25
-0.73%		 　34.00
0
0%		33.80
-0.2
-0.59%		34.15
0.35
1.04%		 33.35
-0.8
-2.34%		 　33.75
0.4
1.2%		33.35
-0.4
-1.19%		33.45
0.1
0.3%		33.45
0
0%		33.45
0
0%		 　33.60
0.15
0.45%		33.80
0.2
0.6%		35.05
1.25
3.7%		35.80
0.75
2.14%		36.25
0.45
1.26%		 34.19
12 月　　37.65
1.4
3.86%		37.55
-0.1
-0.27%		36.90
-0.65
-1.73%		36.35
-0.55
-1.49%		36.40
0.05
0.14%		 　35.45
-0.95
-2.61%		35.25
-0.2
-0.56%		35.80
0.55
1.56%		36.10
0.3
0.84%		35.65
-0.45
-1.25%		 　35.55
-0.1
-0.28%		34.55
-1
-2.81%		35.35
0.8
2.32%		35.15
-0.2
-0.57%		35.50
0.35
1%		35.75
0.25
0.7%		 36.85
1.1
3.08%		36.80
-0.05
-0.14%		35.95
-0.85
-2.31%		36.15
0.2
0.56%		36.40
0.25
0.69%		　　　36.04

說明:最高漲幅:3.89%最低跌幅:-8.36% 最高價:48.15最低價:32.60平均價:40.62,灰色底表示週末,漲151天(72.8)元,跌134天(-78.1)元,平盤20天
4%=5,3%=12,2%=27,1%=60,0%=67,-0%=2,-1%=3,-2%=3,-3%=8,-4%=32,-5%=33,-6%=53,

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 2347 1740536 1337 70843535 40.60 40.85 40.40 40.85 0.30 0% 40.80 7 40.85 25 12.01
2018-01-03 2347 6466626 3162 268173587 40.95 41.70 40.95 41.70 0.85 2.08% 41.60 15 41.70 230 12.26
2018-01-04 2347 6431642 3711 270107834 42.10 42.50 41.20 41.80 0.10 0.24% 41.75 5 41.80 39 12.29
2018-01-05 2347 4815835 2991 202282270 41.90 42.35 41.55 42.25 0.45 1.08% 42.20 1 42.25 11 12.43
2018-01-08 2347 4294343 2518 180631411 42.35 42.40 41.80 42.10 0.15 -0.36% 42.00 1 42.10 42 12.38
2018-01-09 2347 4843093 3089 202290347 42.25 42.30 41.55 41.90 0.20 -0.48% 41.80 17 41.90 75 12.32
2018-01-10 2347 2930395 1845 121600031 42.05 42.05 41.05 41.60 0.30 -0.72% 41.55 107 41.60 198 12.24
2018-01-11 2347 2238985 1295 92665718 41.85 41.85 41.15 41.45 0.15 -0.36% 41.40 2 41.45 60 12.19
2018-01-12 2347 2516733 1108 104484889 41.45 41.80 41.30 41.60 0.15 0.36% 41.55 5 41.60 23 12.24
2018-01-15 2347 1932605 832 80783211 41.90 41.95 41.60 41.80 0.20 0.48% 41.75 56 41.80 345 12.29
2018-01-16 2347 2222044 1084 92499459 41.85 41.90 41.50 41.65 0.15 -0.36% 41.65 12 41.70 59 12.25
2018-01-17 2347 4195297 2774 175459949 41.50 42.15 41.45 41.85 0.20 0.48% 41.65 117 41.85 65 12.31
2018-01-18 2347 2873899 1482 120375525 42.20 42.35 41.70 41.85 0.00 0% 41.80 22 41.85 1590 12.31
2018-01-19 2347 3399614 1915 142695106 42.30 42.35 41.80 41.95 0.10 0.24% 41.90 5 41.95 17 12.34
2018-01-22 2347 2449494 1227 102738731 41.95 42.00 41.85 42.00 0.05 0.12% 41.95 3 42.00 672 12.35
2018-01-23 2347 2057705 982 86412026 42.10 42.15 41.85 42.00 0.00 0% 41.90 16 42.00 370 12.35
2018-01-24 2347 2840795 1434 117854351 42.00 42.00 41.25 41.50 0.50 -1.19% 41.45 17 41.50 2013 12.21
2018-01-25 2347 2545261 1196 106574650 42.00 42.10 41.70 41.85 0.35 0.84% 41.80 2 41.85 98 12.31
2018-01-26 2347 1509716 862 63137222 41.80 42.00 41.50 42.00 0.15 0.36% 41.90 9 42.00 74 12.35
2018-01-29 2347 1722353 773 71751941 42.05 42.05 41.50 41.75 0.25 -0.6% 41.55 7 41.75 8 12.28
2018-01-30 2347 2624102 1463 107724385 41.50 41.55 40.85 40.85 0.90 -2.16% 40.80 83 40.85 14 12.01
2018-01-31 2347 3473107 1682 142710075 40.75 41.80 40.40 41.25 0.40 0.98% 41.25 62 41.40 33 12.13
2018-02-01 2347 1822318 1096 74872975 41.40 41.45 40.90 40.95 0.30 -0.73% 40.95 42 41.00 52 12.04
2018-02-02 2347 3642134 1910 146679221 40.55 40.75 40.10 40.20 0.75 -1.83% 40.15 16 40.20 15 11.82
2018-02-05 2347 5427171 2845 213103574 39.60 39.70 38.90 39.30 0.90 -2.24% 39.25 90 39.30 23 11.56
2018-02-06 2347 8375720 4438 315673510 38.30 38.70 36.75 37.85 1.45 -3.69% 37.80 122 37.85 53 11.13
2018-02-07 2347 8139227 3411 319203053 40.00 40.00 38.55 38.65 0.80 2.11% 38.60 113 38.65 7 11.37
2018-02-08 2347 3120140 1578 121524317 38.65 39.50 38.65 38.80 0.15 0.39% 38.75 6 38.80 1651 11.41
2018-02-09 2347 4254086 2356 160308764 37.50 38.30 36.90 37.90 0.90 -2.32% 37.90 11 38.00 50 11.15
2018-02-12 2347 3115643 1447 118742591 38.40 38.55 37.90 37.90 0.00 0% 37.90 189 37.95 8 11.15
2018-02-21 2347 5296566 2472 203977535 38.30 38.85 38.30 38.35 0.45 1.19% 38.35 67 38.40 6 11.28
2018-02-22 2347 4402222 2534 168344065 38.25 38.45 38.10 38.30 0.05 -0.13% 38.25 2 38.30 99 11.26
2018-02-23 2347 4338483 2257 169064348 38.50 39.60 38.45 38.95 0.65 1.7% 38.90 1 38.95 34 11.46
2018-02-26 2347 3170052 2112 123663228 39.30 39.30 38.90 39.00 0.05 0.13% 38.95 51 39.00 54 11.47
2018-02-27 2347 3748215 2012 145831242 39.45 39.50 38.65 38.70 0.30 -0.77% 38.70 226 38.80 12 11.38
2018-03-01 2347 5330418 3045 209196502 38.60 39.70 38.60 39.15 0.45 1.16% 39.10 15 39.15 10 11.51
2018-03-02 2347 3855078 2474 149101092 38.70 38.95 38.15 38.75 0.40 -1.02% 38.70 12 38.75 674 11.40
2018-03-05 2347 4272322 2449 162578313 38.75 38.95 37.70 37.70 1.05 -2.71% 37.70 249 37.85 43 11.09
2018-03-06 2347 3417563 1263 129764739 38.30 38.35 37.75 38.10 0.40 1.06% 38.05 9 38.10 95 11.21
2018-03-07 2347 2796131 1508 106843822 38.15 38.60 37.95 38.05 0.05 -0.13% 38.00 8 38.10 179 11.19
2018-03-08 2347 2036936 1188 77679502 38.10 38.40 38.00 38.05 0.00 0% 38.05 33 38.10 23 11.19
2018-03-09 2347 1995662 1128 76218914 38.35 38.35 38.05 38.10 0.05 0.13% 38.05 178 38.10 14 11.21
2018-03-12 2347 2921905 1621 112276443 38.50 38.65 38.25 38.40 0.30 0.79% 38.35 12 38.40 35 11.29
2018-03-13 2347 4361970 2395 169432530 38.20 39.20 38.15 39.05 0.65 1.69% 39.00 244 39.05 7 11.49
2018-03-14 2347 7950096 3272 316570460 40.15 40.20 39.50 39.80 0.75 1.92% 39.75 52 39.80 13 11.71
2018-03-15 2347 6847928 3462 276688255 40.10 40.85 39.65 40.80 1.00 2.51% 40.80 81 40.85 20 12.00
2018-03-20 2347 6791951 3297 285641025 41.70 42.40 41.65 42.15 0.00 3.31% 42.15 104 42.20 165 11.49
2018-03-21 2347 10482796 4567 445710769 42.25 42.80 42.20 42.70 0.55 1.3% 42.55 2 42.70 156 11.63
2018-03-22 2347 10791131 4502 464699892 42.95 43.30 42.80 43.20 0.50 1.17% 43.15 1 43.20 279 11.77
2018-03-23 2347 14220907 4182 613089259 42.20 43.50 42.05 43.35 0.15 0.35% 43.20 245 43.35 80 11.81
2018-03-26 2347 6792427 3609 294512819 43.00 43.65 42.95 43.65 0.30 0.69% 43.60 1 43.65 45 11.89
2018-03-27 2347 4076096 2483 177245569 43.70 43.70 43.25 43.40 0.25 -0.57% 43.35 113 43.40 48 11.83
2018-03-28 2347 5045167 2401 218330031 43.10 43.65 42.70 43.25 0.15 -0.35% 43.25 61 43.30 107 11.78
2018-03-29 2347 3286210 1886 142366562 42.90 43.50 42.90 43.50 0.25 0.58% 43.40 94 43.50 229 11.85
2018-03-30 2347 3644958 1521 158979465 43.50 43.80 43.25 43.60 0.10 0.23% 43.60 105 43.70 117 11.88
2018-03-31 2347 778170 427 33947758 43.60 43.80 43.45 43.50 0.10 -0.23% 43.50 32 43.60 6 11.85
2018-04-02 2347 4495652 2568 198047988 43.50 44.25 43.50 44.25 0.75 1.72% 44.20 6 44.25 6 12.06
2018-04-03 2347 3420194 1890 149273749 43.90 43.90 43.50 43.50 0.75 -1.69% 43.50 958 43.55 13 11.85
2018-04-09 2347 7265108 3434 315696294 43.50 44.30 42.20 44.10 0.60 1.38% 44.00 1 44.10 104 12.02
2018-04-10 2347 4272657 2678 188134704 43.80 44.25 43.80 44.25 0.15 0.34% 44.00 4 44.25 185 12.06
2018-04-11 2347 6236246 3216 279539075 44.30 45.15 44.10 45.15 0.90 2.03% 45.00 2 45.15 90 12.30
2018-04-12 2347 3313038 2147 149278890 45.15 45.20 44.75 45.15 0.00 0% 45.05 105 45.15 838 12.30
2018-04-13 2347 3709700 2268 166991009 45.20 45.20 44.90 45.00 0.15 -0.33% 45.00 74 45.05 67 12.26
2018-04-16 2347 2300837 1398 102487001 44.95 44.95 44.40 44.70 0.30 -0.67% 44.60 1 44.70 13 12.18
2018-04-17 2347 3185585 1760 140585423 44.50 44.55 43.85 44.20 0.50 -1.12% 44.10 1 44.20 10 12.04
2018-04-18 2347 1848090 1146 81279727 44.15 44.40 43.65 44.00 0.20 -0.45% 43.95 7 44.00 111 11.99
2018-04-19 2347 2762458 1873 123046190 44.05 44.80 44.00 44.80 0.80 1.82% 44.65 10 44.80 11 12.21
2018-04-20 2347 2425678 1250 108645169 44.80 45.20 44.35 44.75 0.05 -0.11% 44.50 13 44.75 76 12.19
2018-04-23 2347 2556937 1382 112682928 44.45 44.50 43.90 44.00 0.75 -1.68% 44.00 156 44.15 1 11.99
2018-04-24 2347 4995807 3007 215980724 44.35 44.35 42.55 43.65 0.35 -0.8% 43.60 7 43.65 3 11.89
2018-04-25 2347 2891558 1624 124643514 43.20 43.55 42.60 43.50 0.15 -0.34% 43.45 2 43.50 22 11.85
2018-04-26 2347 3762545 1978 161170059 43.50 43.60 42.25 42.65 0.85 -1.95% 42.65 1 42.70 3 11.62
2018-04-27 2347 4415394 2290 185295951 42.60 42.65 41.45 41.80 0.85 -1.99% 41.80 18 41.85 21 11.39
2018-04-30 2347 2247099 1157 95671409 41.85 42.95 41.70 42.75 0.95 2.27% 42.70 1 42.75 125 11.65
2018-05-02 2347 2446868 1342 104479997 42.55 42.95 42.00 42.85 0.10 0.23% 42.75 9 42.85 117 11.68
2018-05-03 2347 4853274 2118 206095172 42.30 43.20 41.70 42.95 0.10 0.23% 42.90 19 42.95 10 11.70
2018-05-04 2347 3684501 2225 157345859 42.70 43.15 42.10 43.00 0.05 0.12% 43.00 207 43.05 4 11.72
2018-05-07 2347 3037142 1671 128937916 42.90 42.90 42.10 42.40 0.60 -1.4% 42.40 106 42.50 1 11.55
2018-05-08 2347 3354422 1715 144240116 42.40 43.30 42.35 43.15 0.75 1.77% 42.95 94 43.15 67 11.76
2018-05-09 2347 3861557 2171 167506999 43.40 43.70 43.05 43.20 0.05 0.12% 43.20 74 43.25 6 11.77
2018-05-10 2347 3806942 2276 167151669 43.60 44.40 43.55 44.40 1.20 2.78% 44.30 12 44.40 38 12.10
2018-05-11 2347 4190809 2201 182755421 44.45 44.45 43.30 43.30 1.10 -2.48% 43.30 160 43.35 1 11.80
2018-05-14 2347 4943746 2883 218216241 44.20 44.50 43.70 44.45 1.15 2.66% 44.40 15 44.45 30 10.27
2018-05-15 2347 7118500 4133 318198549 44.25 45.30 43.90 45.25 0.80 1.8% 45.20 22 45.25 117 10.45
2018-05-16 2347 7808088 4205 359096399 45.20 46.30 45.20 46.00 0.75 1.66% 45.95 5 46.00 273 10.62
2018-05-17 2347 10923063 5630 515775773 46.50 47.55 46.50 47.00 1.00 2.17% 47.00 184 47.05 104 10.85
2018-05-18 2347 7045839 3768 334150826 47.60 48.00 47.05 47.45 0.45 0.96% 47.35 5 47.45 106 10.96
2018-05-21 2347 7155451 3531 341571046 47.80 48.25 47.25 47.75 0.30 0.63% 47.60 46 47.75 228 11.03
2018-05-22 2347 4771895 2400 227271100 47.75 48.20 47.10 47.70 0.05 -0.1% 47.65 21 47.70 17 11.02
2018-05-23 2347 4613499 2543 220378365 47.80 47.95 47.50 47.95 0.25 0.52% 47.85 98 47.95 54 11.07
2018-05-24 2347 4594523 2551 217488234 47.95 47.95 46.80 47.70 0.25 -0.52% 47.60 99 47.70 147 11.02
2018-05-25 2347 3607768 2688 170788365 47.75 47.80 47.00 47.50 0.20 -0.42% 47.45 30 47.50 21 10.97
2018-05-28 2347 4338208 2817 205698271 47.50 47.80 47.05 47.65 0.15 0.32% 47.60 3 47.65 115 11.00
2018-05-29 2347 3032644 1657 143983397 47.65 47.65 47.20 47.65 0.00 0% 47.60 9 47.65 991 11.00
2018-05-30 2347 4030151 2452 188709075 47.25 47.25 46.50 46.85 0.80 -1.68% 46.85 22 46.90 38 10.82
2018-05-31 2347 8155748 2657 389493822 47.00 48.00 47.00 48.00 1.15 2.45% 47.90 29 48.00 280 11.09
2018-06-01 2347 3545654 2289 167514148 47.65 47.65 47.05 47.10 0.90 -1.88% 47.10 166 47.15 2 10.88
2018-06-04 2347 3907662 1734 185901240 47.15 47.80 47.15 47.80 0.70 1.49% 47.65 7 47.80 108 11.04
2018-06-05 2347 5776923 2755 277898154 47.80 48.20 47.65 48.15 0.35 0.73% 48.10 95 48.15 72 11.12
2018-06-06 2347 3858989 2511 182889562 48.10 48.10 47.15 47.35 0.80 -1.66% 47.35 1 47.40 2 10.94
2018-06-08 2347 2284157 1515 108106204 48.00 48.00 47.10 47.35 0.65 0% 47.20 10 47.40 136 10.94
2018-06-11 2347 4089072 2400 191894604 47.75 47.75 46.70 46.75 0.60 -1.27% 46.75 208 46.85 3 10.80
2018-06-12 2347 4720003 2494 221458535 47.30 47.40 46.65 46.90 0.15 0.32% 46.85 16 46.90 310 10.83
2018-06-13 2347 3297033 2134 154580573 47.45 47.45 46.65 46.80 0.10 -0.21% 46.75 9 46.80 589 10.81
2018-06-14 2347 5350082 3036 250541907 46.40 47.25 46.40 46.60 0.20 -0.43% 46.60 128 46.80 54 10.76
2018-06-15 2347 8120385 2611 379342658 46.80 46.80 46.40 46.80 0.20 0.43% 46.80 28 46.85 47 10.81
2018-06-19 2347 5750065 3785 270056647 46.25 47.50 46.20 47.25 0.45 0.96% 47.20 9 47.25 2 10.91
2018-06-20 2347 4801908 2386 223768692 47.00 47.20 46.15 46.90 0.35 -0.74% 46.90 28 46.95 37 10.83
2018-06-21 2347 4006754 2384 185740253 46.80 47.10 46.10 46.50 0.40 -0.85% 46.40 6 46.50 95 10.74
2018-06-22 2347 3406250 1514 158634275 46.70 47.00 46.15 46.50 0.00 0% 46.50 21 46.55 19 10.74
2018-06-25 2347 2047362 1257 94328652 46.20 46.55 45.90 45.90 0.60 -1.29% 45.90 158 46.00 2 10.60
2018-06-26 2347 4090851 2041 188755469 46.40 46.65 45.55 46.65 0.75 1.63% 46.55 1 46.65 18 10.77
2018-06-27 2347 3248996 1871 148882652 46.60 46.60 45.55 45.55 1.10 -2.36% 45.55 85 45.60 10 10.52
2018-06-28 2347 5607152 2691 250210072 45.35 45.35 43.90 44.65 0.90 -1.98% 44.55 53 44.65 72 10.31
2018-06-29 2347 3778256 1625 171799218 44.65 46.00 44.40 46.00 1.35 3.02% 45.85 1 46.00 109 10.62
2018-07-02 2347 4408970 2607 199240142 45.50 45.70 44.90 44.90 1.10 -2.39% 44.90 34 45.00 22 10.37
2018-07-03 2347 2835620 2076 126485059 44.35 44.90 44.30 44.60 0.30 -0.67% 44.60 37 44.65 1 10.30
2018-07-04 2347 2361909 1666 105947105 44.40 45.10 44.40 45.05 0.45 1.01% 45.00 50 45.05 3 10.40
2018-07-05 2347 6165635 2690 269377174 45.50 45.50 42.85 43.00 2.05 -4.55% 43.00 16 43.05 54 9.93
2018-07-06 2347 8333801 3964 343550667 43.00 43.00 40.40 41.10 1.90 -4.42% 41.10 13 41.15 9 9.49
2018-07-09 2347 5099557 3653 215885623 41.75 43.00 40.75 42.70 1.60 3.89% 42.70 66 42.75 9 9.86
2018-07-10 2347 5299709 3787 231170796 42.85 44.00 42.40 43.95 1.25 2.93% 43.85 2 43.95 7 10.15
2018-07-11 2347 4343929 3106 185118571 43.05 43.20 42.00 42.50 1.45 -3.3% 42.50 54 42.60 2 9.82
2018-07-12 2347 4958616 3710 214539183 42.30 43.80 42.05 43.75 1.25 2.94% 43.45 4 43.75 12 10.10
2018-07-13 2347 3713388 2032 162600226 43.70 44.20 43.20 43.95 0.20 0.46% 43.90 5 43.95 41 10.15
2018-07-16 2347 1587673 676 69120302 43.60 43.85 43.40 43.45 0.50 -1.14% 43.45 26 43.50 5 10.03
2018-07-17 2347 3407941 2295 145727822 43.05 43.40 42.20 42.65 0.80 -1.84% 42.60 83 42.65 7 9.85
2018-07-18 2347 2458257 1482 106211047 43.10 43.50 42.80 43.35 0.70 1.64% 43.30 2 43.35 1 10.01
2018-07-19 2347 3705169 1972 158138581 43.30 43.30 42.45 42.55 0.80 -1.85% 42.55 10 42.65 7 9.83
2018-07-20 2347 2782946 1086 118111299 42.65 43.00 42.20 42.50 0.05 -0.12% 42.45 58 42.50 382 9.82
2018-07-23 2347 3341066 1746 143702688 42.35 43.30 42.25 43.10 0.60 1.41% 43.10 1 43.15 3 9.95
2018-07-24 2347 3278278 1803 139270941 42.70 42.95 42.15 42.65 0.45 -1.04% 42.60 3 42.65 16 9.85
2018-07-25 2347 3292185 2297 139865147 42.40 42.75 42.30 42.65 0.00 0% 42.65 125 42.70 81 9.85
2018-07-26 2347 3320420 1511 142179612 42.90 43.35 42.40 43.35 0.70 1.64% 43.25 14 43.35 49 10.01
2018-07-27 2347 3246282 1735 140724839 43.10 43.70 42.95 43.60 0.25 0.58% 43.55 5 43.60 57 10.07
2018-07-30 2347 2194659 1166 95666523 43.35 43.80 43.05 43.80 0.20 0.46% 43.70 4 43.80 39 10.12
2018-07-31 2347 4407265 2654 191520224 43.70 43.80 43.20 43.65 0.15 -0.34% 43.65 128 43.70 171 10.08
2018-08-01 2347 3275386 2479 141954146 43.60 43.65 43.20 43.55 0.10 -0.23% 43.55 38 43.60 31 10.06
2018-08-02 2347 2497074 1305 107737884 43.45 43.55 42.85 43.10 0.45 -1.03% 43.10 85 43.20 17 9.95
2018-08-03 2347 1555905 979 67043651 43.10 43.35 43.00 43.00 0.10 -0.23% 43.00 421 43.10 23 9.93
2018-08-06 2347 1514842 1070 65702424 43.00 43.50 43.00 43.50 0.50 1.16% 43.35 18 43.50 11 10.05
2018-08-07 2347 4034145 2880 179702770 43.55 45.15 43.50 44.75 1.25 2.87% 44.75 30 44.80 24 10.06
2018-08-08 2347 5594099 3180 245115873 44.60 44.60 43.60 43.70 1.05 -2.35% 43.70 136 43.75 2 9.82
2018-08-09 2347 3461058 1969 152329398 43.50 44.35 43.50 44.25 0.55 1.26% 44.25 14 44.30 264 9.94
2018-08-10 2347 3443065 1990 152846629 43.85 44.80 43.75 44.45 0.20 0.45% 44.45 11 44.50 71 9.99
2018-08-13 2347 4538342 2024 196989836 44.45 44.45 42.75 43.50 0.95 -2.14% 43.50 147 43.55 17 9.78
2018-08-14 2347 3481462 2074 151477096 43.40 44.15 43.00 44.15 0.65 1.49% 44.10 2 44.15 9 9.92
2018-08-15 2347 9036907 4338 381954244 43.55 43.60 41.55 41.80 2.35 -5.32% 41.80 70 41.85 23 9.39
2018-08-16 2347 4762833 2808 199799859 41.95 42.30 41.30 42.00 0.20 0.48% 42.00 43 42.05 6 9.44
2018-08-17 2347 3346403 1872 141395999 42.25 42.60 42.00 42.15 0.15 0.36% 42.15 11 42.20 13 9.47
2018-08-20 2347 2810052 1786 118134088 42.15 42.30 41.80 42.15 0.00 0% 42.15 36 42.20 27 9.47
2018-08-21 2347 4903113 2279 209209229 42.15 42.95 41.90 42.95 0.80 1.9% 42.90 30 42.95 108 9.65
2018-08-22 2347 3243878 1358 132747198 41.20 41.20 40.75 40.80 0.00 -5.01% 40.80 207 40.85 19 9.17
2018-08-23 2347 1855008 1177 75727128 40.80 40.95 40.45 40.90 0.10 0.25% 40.90 80 40.95 126 9.19
2018-08-24 2347 2191204 1181 88263549 40.70 40.75 40.05 40.30 0.60 -1.47% 40.30 18 40.35 35 9.06
2018-08-27 2347 1635626 969 66078916 40.35 40.60 40.15 40.25 0.05 -0.12% 40.25 54 40.30 1 9.04
2018-08-28 2347 2196667 1301 89588216 40.45 40.90 40.45 40.90 0.65 1.61% 40.90 13 40.95 177 9.19
2018-08-29 2347 2823785 2215 115790585 40.75 41.25 40.50 41.00 0.10 0.24% 40.90 18 41.00 110 9.21
2018-08-30 2347 1631402 1142 66419232 41.00 41.00 40.45 40.65 0.35 -0.85% 40.65 2 40.70 5 9.13
2018-08-31 2347 3011434 1185 123077780 40.60 41.10 40.50 41.10 0.45 1.11% 41.05 2 41.10 102 9.24
2018-09-03 2347 1312100 800 53189786 40.95 40.95 40.35 40.45 0.65 -1.58% 40.40 8 40.45 6 9.09
2018-09-04 2347 998577 567 40579412 40.45 40.80 40.45 40.65 0.20 0.49% 40.65 50 40.70 10 9.13
2018-09-05 2347 3157039 1712 126742160 40.50 40.75 39.90 39.90 0.75 -1.85% 39.90 75 39.95 2 8.97
2018-09-06 2347 2332222 1377 92146956 39.65 39.90 39.30 39.30 0.60 -1.5% 39.30 89 39.50 10 8.83
2018-09-07 2347 2886783 1512 114384924 39.40 40.20 39.30 39.35 0.05 0.13% 39.35 45 39.50 26 8.84
2018-09-10 2347 1763830 1082 68752083 39.35 39.35 38.80 39.00 0.35 -0.89% 38.95 11 39.00 65 8.76
2018-09-11 2347 3174394 2314 122072320 39.00 39.15 38.20 38.45 0.55 -1.41% 38.45 16 38.50 11 8.64
2018-09-12 2347 2693164 1430 103351134 38.50 38.80 38.05 38.70 0.25 0.65% 38.65 5 38.70 35 8.70
2018-09-13 2347 2860353 1784 109655736 38.80 38.80 38.15 38.15 0.55 -1.42% 38.15 35 38.35 5 8.57
2018-09-14 2347 2793939 1614 107747871 38.50 39.00 38.20 38.90 0.75 1.97% 38.90 10 38.95 13 8.74
2018-09-17 2347 1367780 795 53202951 39.00 39.10 38.65 39.05 0.15 0.39% 39.05 43 39.10 78 8.78
2018-09-18 2347 2113687 1368 82398357 38.90 39.05 38.75 39.00 0.05 -0.13% 38.95 4 39.00 157 8.76
2018-09-19 2347 3502327 1478 137035691 39.10 39.20 39.00 39.15 0.15 0.38% 39.10 5 39.15 15 8.80
2018-09-20 2347 2800966 1746 107912009 39.15 39.15 38.15 38.15 1.00 -2.55% 38.15 1 38.30 5 8.57
2018-09-21 2347 4513956 2162 174309327 38.60 38.80 38.35 38.75 0.60 1.57% 38.70 5 38.75 168 8.71
2018-09-25 2347 3153044 2106 124182237 38.75 39.75 38.60 39.15 0.40 1.03% 39.15 12 39.25 4 8.80
2018-09-26 2347 2407268 1793 94130631 39.10 39.60 38.80 38.80 0.35 -0.89% 38.80 96 38.95 10 8.72
2018-09-27 2347 3078572 1786 120635574 38.90 39.35 38.90 39.20 0.40 1.03% 39.20 8 39.25 17 8.81
2018-09-28 2347 4123954 2106 161087793 39.10 39.40 38.80 38.95 0.25 -0.64% 38.95 40 39.10 67 8.75
2018-10-01 2347 6403626 2276 247324064 38.95 39.10 38.40 38.50 0.45 -1.16% 38.50 2 38.55 5 8.65
2018-10-02 2347 5289693 3433 199841962 38.50 38.50 37.60 37.75 0.75 -1.95% 37.75 15 37.80 87 8.48
2018-10-03 2347 2651227 1565 100861979 37.75 38.15 37.75 38.05 0.30 0.79% 38.05 30 38.10 15 8.55
2018-10-04 2347 6821867 4207 251926285 37.85 37.85 36.60 36.85 1.20 -3.15% 36.80 64 36.85 62 8.28
2018-10-05 2347 4660903 2521 171436114 36.85 37.05 36.35 36.90 0.05 0.14% 36.90 10 36.95 3 8.29
2018-10-08 2347 3432814 2312 126115068 36.95 37.00 36.60 36.70 0.20 -0.54% 36.70 2 36.75 1 8.25
2018-10-09 2347 3780142 2034 139829578 36.70 37.30 36.50 37.10 0.40 1.09% 37.00 5 37.10 116 8.34
2018-10-11 2347 12210131 7041 418151111 34.05 34.85 33.90 34.00 3.10 -8.36% 33.95 81 34.00 32 7.64
2018-10-12 2347 5864170 3534 198682738 33.60 34.20 33.25 34.00 0.00 0% 34.00 172 34.10 6 7.64
2018-10-15 2347 5904085 3019 200412896 33.95 34.25 33.80 33.90 0.10 -0.29% 33.90 74 34.00 36 7.62
2018-10-16 2347 4100419 2339 139881723 33.95 34.60 33.80 33.90 0.00 0% 33.90 91 33.95 10 7.62
2018-10-17 2347 3703806 2379 126900458 34.20 34.55 33.95 34.10 0.20 0.59% 34.10 15 34.15 6 7.66
2018-10-18 2347 3069265 1860 105135925 34.10 34.45 34.05 34.40 0.30 0.88% 34.35 1 34.40 5 7.73
2018-10-19 2347 13193501 3236 458864228 34.25 35.40 33.85 34.75 0.35 1.02% 34.70 55 34.75 133 7.81
2018-10-22 2347 4021717 2032 138540404 34.50 34.80 34.00 34.40 0.35 -1.01% 34.40 251 34.65 3 7.73
2018-10-23 2347 3745037 1554 128034865 34.10 34.35 34.05 34.20 0.20 -0.58% 34.20 41 34.25 19 7.69
2018-10-24 2347 3906155 1992 132623504 34.20 34.40 33.60 34.05 0.15 -0.44% 34.00 76 34.05 1 7.65
2018-10-25 2347 7055298 3253 233637786 33.50 33.70 32.60 32.60 1.45 -4.26% 32.60 190 32.65 9 7.33
2018-10-26 2347 4177308 2114 137390464 32.90 33.10 32.70 32.95 0.35 1.07% 32.80 22 32.95 81 7.40
2018-10-29 2347 4399982 1860 144205700 32.95 33.25 32.50 32.75 0.20 -0.61% 32.75 51 32.80 11 7.36
2018-10-30 2347 2704185 1571 89194868 32.70 33.20 32.70 32.90 0.15 0.46% 32.90 58 32.95 25 7.39
2018-10-31 2347 5266685 2192 174568247 33.15 33.35 32.95 33.30 0.40 1.22% 33.30 30 33.35 165 7.48
2018-11-01 2347 4462476 2601 150882324 33.15 34.15 33.15 34.10 0.80 2.4% 34.10 8 34.15 37 7.66
2018-11-02 2347 3170472 1386 108555005 34.20 34.75 33.95 34.20 0.10 0.29% 34.15 44 34.20 36 7.69
2018-11-05 2347 2070150 1031 70563172 34.00 34.25 33.80 34.25 0.05 0.15% 34.20 34 34.25 30 7.70
2018-11-06 2347 1689670 933 57671729 34.40 34.40 34.00 34.05 0.20 -0.58% 34.05 86 34.10 6 7.65
2018-11-07 2347 1850480 928 63598609 34.05 34.70 34.00 34.30 0.25 0.73% 34.30 70 34.35 2 7.71
2018-11-08 2347 2679184 1611 92237593 34.60 34.75 34.15 34.25 0.05 -0.15% 34.25 3 34.30 7 7.70
2018-11-09 2347 2866326 1760 97600075 34.10 34.20 33.80 34.00 0.25 -0.73% 34.00 294 34.05 17 7.64
2018-11-12 2347 2683760 1824 91499090 33.90 34.40 33.90 34.00 0.00 0% 34.00 86 34.05 35 8.06
2018-11-13 2347 6129081 2511 207066501 33.50 34.10 33.25 33.80 0.20 -0.59% 33.80 309 33.95 3 8.01
2018-11-14 2347 3240349 2022 110561266 33.90 34.30 33.85 34.15 0.35 1.04% 34.10 29 34.15 2 8.09
2018-11-16 2347 5689174 2739 190421023 33.60 33.70 33.30 33.35 0.20 -2.34% 33.35 37 33.40 12 7.90
2018-11-19 2347 3656814 1696 123085086 33.50 33.85 33.45 33.75 0.40 1.2% 33.70 36 33.75 63 8.00
2018-11-20 2347 5194569 2242 173649763 33.55 33.65 33.25 33.35 0.40 -1.19% 33.35 177 33.40 8 7.90
2018-11-21 2347 3227217 1657 108156636 33.35 33.80 33.15 33.45 0.10 0.3% 33.45 20 33.50 86 7.93
2018-11-22 2347 2586613 1138 86709241 33.45 33.70 33.45 33.45 0.00 0% 33.45 652 33.50 101 7.93
2018-11-23 2347 3511294 1526 117131972 33.45 33.50 33.05 33.45 0.00 0% 33.45 368 33.50 149 7.93
2018-11-26 2347 4733183 2218 160080849 33.60 34.30 33.50 33.60 0.15 0.45% 33.60 39 33.65 13 7.96
2018-11-27 2347 4946755 2529 166425685 33.60 34.05 33.40 33.80 0.20 0.6% 33.80 1 33.90 3 8.01
2018-11-28 2347 6471287 3258 224139924 33.80 35.40 33.80 35.05 1.25 3.7% 35.00 51 35.10 68 8.31
2018-11-29 2347 16682866 6287 606536176 36.20 36.95 35.75 35.80 0.75 2.14% 35.80 49 35.85 1 8.48
2018-11-30 2347 16714754 4509 606933416 36.10 36.80 36.00 36.25 0.45 1.26% 36.25 64 36.30 22 8.59
2018-12-03 2347 8074485 3857 300478019 36.60 37.85 36.50 37.65 1.40 3.86% 37.60 69 37.65 66 8.92
2018-12-04 2347 7657904 3793 287755948 37.75 37.85 37.10 37.55 0.10 -0.27% 37.50 35 37.55 19 8.90
2018-12-05 2347 4640065 2436 171756555 37.20 37.35 36.80 36.90 0.65 -1.73% 36.90 40 36.95 16 8.74
2018-12-06 2347 6938124 3080 252088610 36.90 36.90 35.95 36.35 0.55 -1.49% 36.35 22 36.40 7 8.61
2018-12-07 2347 1850744 1236 67409183 36.55 36.70 36.15 36.40 0.05 0.14% 36.40 2 36.45 65 8.63
2018-12-10 2347 3824200 1788 136092400 35.65 35.80 35.45 35.45 0.95 -2.61% 35.45 362 35.55 7 8.40
2018-12-11 2347 6438112 2800 228513958 35.55 36.05 35.25 35.25 0.20 -0.56% 35.25 766 35.40 22 8.35
2018-12-12 2347 3573422 1734 127827554 35.80 35.95 35.55 35.80 0.55 1.56% 35.80 121 35.90 86 8.48
2018-12-13 2347 3538589 1792 127206382 36.00 36.15 35.70 36.10 0.30 0.84% 36.10 85 36.15 21 8.55
2018-12-14 2347 2597970 1286 92674815 35.95 36.05 35.45 35.65 0.45 -1.25% 35.65 75 35.70 8 8.45
2018-12-17 2347 2886256 1395 102784435 35.80 35.80 35.50 35.55 0.10 -0.28% 35.55 1 35.60 20 8.42
2018-12-18 2347 9230433 4171 322062816 35.40 35.40 34.55 34.55 1.00 -2.81% 34.55 67 34.60 1 8.19
2018-12-19 2347 5403281 3222 188905901 34.90 35.50 34.55 35.35 0.80 2.32% 35.30 20 35.35 64 8.38
2018-12-20 2347 4666848 2112 163885779 34.90 35.50 34.90 35.15 0.20 -0.57% 35.10 3 35.15 68 8.33
2018-12-21 2347 6487386 2010 229794645 35.05 35.95 34.90 35.50 0.35 1% 35.50 51 35.55 18 8.41
2018-12-22 2347 1348401 721 48370933 35.80 36.00 35.55 35.75 0.25 0.7% 35.75 11 35.85 9 8.47
2018-12-24 2347 4766178 1880 173487617 35.50 36.85 35.40 36.85 1.10 3.08% 36.75 3 36.85 15 8.73
2018-12-25 2347 4718586 2023 172084534 35.70 36.80 35.70 36.80 0.05 -0.14% 36.75 12 36.80 55 8.72
2018-12-26 2347 2659680 1318 96363952 36.55 36.75 35.90 35.95 0.85 -2.31% 35.90 20 35.95 7 8.52
2018-12-27 2347 2424900 1379 88027077 36.40 36.60 36.05 36.15 0.20 0.56% 36.15 209 36.25 8 8.57
2018-12-28 2347 2602372 1132 94769498 36.15 36.55 36.15 36.40 0.25 0.69% 36.30 2 36.40 20 8.63