華南金(2880)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　16.85
0
0%		16.90
0.05
0.3%		16.95
0.05
0.3%		17.15
0.2
1.18%		 　17.30
0.15
0.87%		17.30
0
0%		17.30
0
0%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		 　17.35
0.05
0.29%		17.40
0.05
0.29%		17.50
0.1
0.57%		17.50
0
0%		17.45
-0.05
-0.29%		 　17.40
-0.05
-0.29%		17.40
0
0%		17.25
-0.15
-0.86%		17.40
0.15
0.87%		17.35
-0.05
-0.29%		 　17.40
0.05
0.29%		17.30
-0.1
-0.57%		17.40
0.1
0.58%		17.3
2 月17.40
0
0%		17.40
0
0%		 　17.10
-0.3
-1.72%		16.60
-0.5
-2.92%		16.90
0.3
1.81%		16.80
-0.1
-0.59%		16.65
-0.15
-0.89%		 　16.75
0.1
0.6%		 　　　　　　　16.95
0.2
1.19%		16.95
0
0%		17.05
0.1
0.59%		 　17.15
0.1
0.59%		17.20
0.05
0.29%		 17.01
3 月17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		 　16.95
-0.05
-0.29%		17.10
0.15
0.88%		17.10
0
0%		17.15
0.05
0.29%		17.25
0.1
0.58%		 　17.35
0.1
0.58%		17.45
0.1
0.58%		17.45
0
0%		17.40
-0.05
-0.29%		 　　　17.55
0.15
0.86%		17.60
0.05
0.28%		17.60
0
0%		17.45
-0.15
-0.85%		 　17.45
0
0%		17.60
0.15
0.86%		17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.60
0
0%		17.36
4 月 17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		 　　　　17.65
0.15
0.86%		17.80
0.15
0.85%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.80
0
0%		 　17.75
-0.05
-0.28%		17.75
0
0%		17.75
0
0%		17.85
0.1
0.56%		17.75
-0.1
-0.56%		 　17.80
0.05
0.28%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.85
0.05
0.28%		17.85
0
0%		 　17.95
0.1
0.56%		 17.77
5 月　18.00
0.05
0.28%		17.90
-0.1
-0.56%		17.80
-0.1
-0.56%		 　17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.85
0.05
0.28%		 　17.90
0.05
0.28%		18.00
0.1
0.56%		17.90
-0.1
-0.56%		17.90
0
0%		17.80
-0.1
-0.56%		 　17.90
0.1
0.56%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		17.75
0
0%		17.75
0
0%		 　17.85
0.1
0.56%		17.90
0.05
0.28%		17.65
-0.25
-1.4%		17.90
0.25
1.42%		17.84
6 月17.80
-0.1
-0.56%		 　17.80
0
0%		17.95
0.15
0.84%		17.95
0
0%		 18.05
0.1
0.56%		 　18.05
0
0%		18.05
0
0%		18.05
0
0%		17.80
-0.25
-1.39%		17.85
0.05
0.28%		 　　17.60
-0.25
-1.4%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		 　17.60
0.05
0.28%		17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		17.50
0
0%		17.75
0.25
1.43%		 17.77
7 月　17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.60
0
0%		17.55
-0.05
-0.28%		 　17.60
0.05
0.28%		17.70
0.1
0.57%		17.60
-0.1
-0.56%		17.75
0.15
0.85%		17.80
0.05
0.28%		 　17.70
-0.1
-0.56%		17.80
0.1
0.56%		17.80
0
0%		17.85
0.05
0.28%		17.90
0.05
0.28%		 　17.95
0.05
0.28%		17.95
0
0%		17.90
-0.05
-0.28%		18.00
0.1
0.56%		18.00
0
0%		 　18.10
0.1
0.56%		18.35
0.25
1.38%		17.81
8 月18.35
0
0%		18.25
-0.1
-0.54%		18.25
0
0%		 　18.25
0
0%		18.25
0
0%		18.40
0.15
0.82%		18.50
0.1
0.54%		18.75
0.25
1.35%		 　18.55
-0.2
-1.07%		18.70
0.15
0.81%		18.65
-0.05
-0.27%		17.45
-1.2
-6.43%		17.55
0.1
0.57%		 　17.75
0.2
1.14%		17.90
0.15
0.85%		18.00
0.1
0.56%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		 　17.80
-0.05
-0.28%		17.90
0.1
0.56%		18.00
0.1
0.56%		17.95
-0.05
-0.28%		18.00
0.05
0.28%		18.12
9 月 　17.95
-0.05
-0.28%		18.00
0.05
0.28%		17.80
-0.2
-1.11%		17.75
-0.05
-0.28%		17.85
0.1
0.56%		 　17.85
0
0%		17.85
0
0%		17.95
0.1
0.56%		18.00
0.05
0.28%		18.00
0
0%		 　17.95
-0.05
-0.28%		18.05
0.1
0.56%		18.15
0.1
0.55%		18.30
0.15
0.83%		18.50
0.2
1.09%		 　　18.45
-0.05
-0.27%		18.45
0
0%		18.50
0.05
0.27%		18.50
0
0%		 18.14
10 月18.55
0.05
0.27%		18.35
-0.2
-1.08%		18.40
0.05
0.27%		18.15
-0.25
-1.36%		18.00
-0.15
-0.83%		 　18.05
0.05
0.28%		18.10
0.05
0.28%		 17.50
-0.6
-3.31%		17.75
0.25
1.43%		 　17.45
-0.3
-1.69%		17.50
0.05
0.29%		17.50
0
0%		17.50
0
0%		17.55
0.05
0.29%		 　17.50
-0.05
-0.28%		17.30
-0.2
-1.14%		17.30
0
0%		17.25
-0.05
-0.29%		17.25
0
0%		 　17.15
-0.1
-0.58%		17.35
0.2
1.17%		17.45
0.1
0.58%		17.65
11 月17.40
-0.05
-0.29%		17.50
0.1
0.57%		 　17.55
0.05
0.29%		17.55
0
0%		17.65
0.1
0.57%		17.70
0.05
0.28%		17.70
0
0%		 　17.70
0
0%		17.60
-0.1
-0.56%		17.70
0.1
0.57%		 17.80
0.1
0.56%		 　17.80
0
0%		17.70
-0.1
-0.56%		17.65
-0.05
-0.28%		17.65
0
0%		17.60
-0.05
-0.28%		 　17.70
0.1
0.57%		17.65
-0.05
-0.28%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.55
-0.1
-0.57%		 17.66
12 月　　17.75
0.2
1.14%		17.85
0.1
0.56%		17.75
-0.1
-0.56%		17.70
-0.05
-0.28%		17.70
0
0%		 　17.60
-0.1
-0.56%		17.60
0
0%		17.60
0
0%		17.60
0
0%		17.55
-0.05
-0.28%		 　17.55
0
0%		17.45
-0.1
-0.57%		17.60
0.15
0.86%		17.55
-0.05
-0.28%		17.40
-0.15
-0.85%		17.45
0.05
0.29%		 17.55
0.1
0.57%		17.35
-0.2
-1.14%		17.30
-0.05
-0.29%		17.40
0.1
0.58%		17.50
0.1
0.57%		　　　17.56

說明:最高漲幅:1.81%最低跌幅:-6.43% 最高價:18.75最低價:16.60平均價:17.68,灰色底表示週末,漲136天(13.6)元,跌108天(-13.3)元,平盤61天
2%=1,1%=81,0%=115,-0%=1,-1%=3,-2%=4,-3%=49,-4%=51,

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 2880 6391698 1489 107292092 16.75 16.85 16.70 16.85 0.10 0% 16.80 37 16.85 1431 13.93
2018-01-03 2880 7032013 1915 118545704 16.85 16.90 16.80 16.90 0.05 0.3% 16.85 1466 16.90 988 13.97
2018-01-04 2880 8903296 1945 150628593 16.90 16.95 16.85 16.95 0.05 0.3% 16.95 102 17.00 2852 14.01
2018-01-05 2880 14044644 3597 239541886 16.95 17.15 16.95 17.15 0.20 1.18% 17.10 549 17.15 1256 14.17
2018-01-08 2880 14461762 3714 249484068 17.20 17.30 17.15 17.30 0.15 0.87% 17.25 2440 17.30 637 14.30
2018-01-09 2880 8669296 2239 149573503 17.30 17.35 17.20 17.30 0.00 0% 17.25 275 17.30 2417 14.30
2018-01-10 2880 8655596 1842 149419317 17.30 17.30 17.20 17.30 0.00 0% 17.25 56 17.30 1133 14.30
2018-01-11 2880 8118627 2177 139487887 17.30 17.30 17.10 17.25 0.05 -0.29% 17.20 14 17.25 722 14.26
2018-01-12 2880 6168450 1603 106329692 17.20 17.30 17.20 17.30 0.05 0.29% 17.25 58 17.30 2176 14.30
2018-01-15 2880 8642587 2021 149443367 17.30 17.35 17.20 17.35 0.05 0.29% 17.30 745 17.35 132 14.34
2018-01-16 2880 7903739 2134 137308532 17.35 17.40 17.30 17.40 0.05 0.29% 17.40 29 17.45 1641 14.38
2018-01-17 2880 11826780 3162 206280220 17.35 17.50 17.35 17.50 0.10 0.57% 17.45 42 17.50 1924 14.46
2018-01-18 2880 10575805 2764 185245121 17.50 17.60 17.45 17.50 0.00 0% 17.45 749 17.50 833 14.46
2018-01-19 2880 6278682 1531 109412413 17.45 17.45 17.35 17.45 0.05 -0.29% 17.40 319 17.45 887 14.42
2018-01-22 2880 10150320 2620 175986487 17.35 17.40 17.30 17.40 0.05 -0.29% 17.35 13 17.40 1607 14.38
2018-01-23 2880 6205166 1689 107603015 17.40 17.40 17.30 17.40 0.00 0% 17.35 42 17.40 1874 14.38
2018-01-24 2880 12421166 2463 214287746 17.35 17.35 17.20 17.25 0.15 -0.86% 17.20 719 17.25 645 14.26
2018-01-25 2880 9896000 2663 171854638 17.25 17.40 17.25 17.40 0.15 0.87% 17.35 207 17.40 576 14.38
2018-01-26 2880 6426322 2010 111520316 17.40 17.40 17.30 17.35 0.05 -0.29% 17.35 42 17.40 504 14.34
2018-01-29 2880 8366248 2852 145458223 17.35 17.45 17.35 17.40 0.05 0.29% 17.35 1258 17.40 121 14.38
2018-01-30 2880 8660133 1862 150078894 17.40 17.40 17.30 17.30 0.10 -0.57% 17.30 1557 17.35 376 14.30
2018-01-31 2880 23551703 3154 407000664 17.20 17.40 17.10 17.40 0.10 0.58% 17.35 4 17.40 941 14.38
2018-02-01 2880 10667110 3095 184980744 17.35 17.40 17.30 17.40 0.00 0% 17.35 188 17.40 2701 14.38
2018-02-02 2880 14051817 3558 243196077 17.25 17.40 17.20 17.40 0.00 0% 17.35 9 17.40 1440 14.38
2018-02-05 2880 16723920 3582 286217099 17.15 17.20 17.05 17.10 0.30 -1.72% 17.10 1674 17.15 849 14.13
2018-02-06 2880 33079166 8820 552297811 16.90 16.90 16.55 16.60 0.50 -2.92% 16.60 593 16.65 253 13.72
2018-02-07 2880 19993937 4820 336907929 16.80 16.95 16.75 16.90 0.30 1.81% 16.85 4 16.90 190 13.97
2018-02-08 2880 10285809 2281 173102194 16.90 16.95 16.80 16.80 0.10 -0.59% 16.80 1904 16.85 489 13.88
2018-02-09 2880 14756813 3679 245543166 16.65 16.75 16.55 16.65 0.15 -0.89% 16.65 1013 16.70 152 13.76
2018-02-12 2880 10058733 2628 168417090 16.75 16.80 16.70 16.75 0.10 0.6% 16.75 149 16.80 78 13.84
2018-02-21 2880 11383565 3837 192410634 16.95 16.95 16.80 16.95 0.20 1.19% 16.90 139 16.95 1451 14.01
2018-02-22 2880 5983184 1960 101144128 16.95 16.95 16.85 16.95 0.00 0% 16.90 593 16.95 406 14.01
2018-02-23 2880 11226781 2809 190850651 16.95 17.05 16.90 17.05 0.10 0.59% 17.00 115 17.05 655 14.09
2018-02-26 2880 8277187 2722 141861887 17.10 17.20 17.05 17.15 0.10 0.59% 17.15 206 17.20 1002 14.17
2018-02-27 2880 11482627 2410 197532125 17.25 17.25 17.15 17.20 0.05 0.29% 17.15 755 17.20 49 14.21
2018-03-01 2880 9964740 3887 170450050 17.05 17.20 17.00 17.10 0.10 -0.58% 17.10 1093 17.15 960 14.13
2018-03-02 2880 9805516 2878 166836597 17.05 17.10 16.95 17.00 0.10 -0.58% 17.00 2607 17.05 107 14.05
2018-03-05 2880 9578702 2422 162886230 17.00 17.10 16.95 16.95 0.05 -0.29% 16.95 1021 17.00 77 14.01
2018-03-06 2880 5144165 1806 87859078 17.10 17.15 17.05 17.10 0.15 0.88% 17.05 948 17.10 29 14.13
2018-03-07 2880 7174296 1739 122716625 17.05 17.20 17.00 17.10 0.00 0% 17.05 1161 17.10 210 14.13
2018-03-08 2880 4322781 2232 74130543 17.15 17.20 17.10 17.15 0.05 0.29% 17.15 208 17.20 1425 14.17
2018-03-09 2880 8148583 2481 140382794 17.20 17.25 17.20 17.25 0.10 0.58% 17.20 608 17.25 1009 14.26
2018-03-12 2880 8996247 2813 155819768 17.30 17.35 17.25 17.35 0.10 0.58% 17.30 837 17.35 731 14.34
2018-03-13 2880 12309435 3123 214261589 17.40 17.45 17.35 17.45 0.10 0.58% 17.40 915 17.45 1018 14.42
2018-03-14 2880 6972554 2406 121501586 17.45 17.50 17.35 17.45 0.00 0% 17.40 1743 17.45 186 14.42
2018-03-15 2880 5142932 1691 89553331 17.40 17.45 17.35 17.40 0.05 -0.29% 17.40 613 17.45 599 14.38
2018-03-20 2880 7619208 2696 133701023 17.50 17.60 17.45 17.55 0.05 0.86% 17.55 955 17.60 725 14.50
2018-03-21 2880 6426881 1415 112972389 17.55 17.60 17.55 17.60 0.05 0.28% 17.55 716 17.60 122 14.55
2018-03-22 2880 5017712 1771 88360329 17.60 17.65 17.55 17.60 0.00 0% 17.55 1078 17.60 32 14.55
2018-03-23 2880 9788333 2851 170771250 17.40 17.50 17.35 17.45 0.15 -0.85% 17.45 26 17.50 1526 14.42
2018-03-26 2880 4884581 1708 85023583 17.35 17.45 17.35 17.45 0.00 0% 17.45 658 17.50 633 14.42
2018-03-27 2880 5671874 2148 99630042 17.45 17.60 17.45 17.60 0.15 0.86% 17.55 1309 17.60 39 14.55
2018-03-28 2880 3551261 1423 62320159 17.60 17.60 17.50 17.55 0.05 -0.28% 17.55 23 17.60 1176 14.50
2018-03-29 2880 6414729 2925 112339519 17.55 17.55 17.50 17.50 0.05 -0.28% 17.50 493 17.55 220 14.46
2018-03-30 2880 5019195 1413 88102852 17.55 17.60 17.50 17.60 0.10 0.57% 17.55 28 17.60 1422 14.55
2018-03-31 2880 1894373 657 33290844 17.60 17.60 17.55 17.60 0.00 0% 17.55 1222 17.60 1208 16.15
2018-04-02 2880 3211358 1242 56406781 17.55 17.60 17.55 17.55 0.05 -0.28% 17.55 229 17.60 1421 16.10
2018-04-03 2880 4737901 1523 82887854 17.50 17.55 17.45 17.50 0.05 -0.28% 17.50 224 17.55 543 16.06
2018-04-09 2880 8817868 2284 155194294 17.60 17.65 17.50 17.65 0.15 0.86% 17.60 20 17.65 791 16.19
2018-04-10 2880 9571289 2596 169527782 17.65 17.80 17.60 17.80 0.15 0.85% 17.75 38 17.80 2721 16.33
2018-04-11 2880 6781126 2529 120384732 17.80 17.80 17.70 17.75 0.05 -0.28% 17.75 869 17.80 317 16.28
2018-04-12 2880 3935048 1369 69902046 17.80 17.80 17.70 17.80 0.05 0.28% 17.75 356 17.80 290 16.33
2018-04-13 2880 5446027 1425 97036369 17.80 17.90 17.75 17.80 0.00 0% 17.75 1490 17.80 204 16.33
2018-04-16 2880 3189005 1334 56608337 17.75 17.80 17.70 17.75 0.05 -0.28% 17.75 155 17.80 1977 16.28
2018-04-17 2880 9172666 3131 162092813 17.75 17.75 17.55 17.75 0.00 0% 17.70 32 17.75 662 16.28
2018-04-18 2880 5275462 2069 93452947 17.70 17.75 17.65 17.75 0.00 0% 17.70 672 17.75 373 16.28
2018-04-19 2880 7061631 2773 125792984 17.75 17.85 17.75 17.85 0.10 0.56% 17.80 438 17.85 1868 16.38
2018-04-20 2880 7227474 1680 128440967 17.80 17.85 17.65 17.75 0.10 -0.56% 17.75 840 17.80 3569 16.28
2018-04-23 2880 6697150 1744 119169758 17.70 17.85 17.70 17.80 0.05 0.28% 17.80 483 17.85 1386 16.33
2018-04-24 2880 5639644 1452 100192132 17.80 17.85 17.70 17.75 0.05 -0.28% 17.75 753 17.80 448 16.28
2018-04-25 2880 6972246 1692 123459869 17.70 17.80 17.65 17.80 0.05 0.28% 17.75 331 17.80 243 16.33
2018-04-26 2880 6644211 1738 118234212 17.80 17.85 17.75 17.85 0.05 0.28% 17.80 484 17.85 1037 16.38
2018-04-27 2880 8446413 1956 150452902 17.80 17.85 17.75 17.85 0.00 0% 17.85 165 17.90 1519 16.38
2018-04-30 2880 7602017 1969 135959610 17.85 17.95 17.80 17.95 0.10 0.56% 17.90 6 17.95 1725 16.47
2018-05-02 2880 10539744 3309 189538092 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 914 18.00 375 16.51
2018-05-03 2880 6206414 1889 111235524 17.95 18.00 17.90 17.90 0.10 -0.56% 17.90 551 17.95 594 16.42
2018-05-04 2880 6193582 2640 110375827 17.80 17.90 17.80 17.80 0.10 -0.56% 17.80 15 17.85 400 16.33
2018-05-07 2880 5985784 2756 106528065 17.80 17.90 17.75 17.75 0.05 -0.28% 17.75 1268 17.80 945 16.28
2018-05-08 2880 6149753 1991 109328847 17.75 17.80 17.70 17.80 0.05 0.28% 17.75 1683 17.80 598 16.33
2018-05-09 2880 5096035 1876 90570164 17.75 17.85 17.70 17.75 0.05 -0.28% 17.75 1092 17.80 118 16.28
2018-05-10 2880 5013999 1773 89231093 17.75 17.85 17.75 17.80 0.05 0.28% 17.80 276 17.85 477 16.33
2018-05-11 2880 3964640 1776 70852183 17.80 17.90 17.80 17.85 0.05 0.28% 17.85 633 17.90 357 16.38
2018-05-14 2880 4467599 1780 79890130 17.85 17.90 17.85 17.90 0.05 0.28% 17.85 1890 17.90 32 16.42
2018-05-15 2880 8885474 2549 159584568 17.90 18.00 17.90 18.00 0.10 0.56% 17.95 83 18.00 2510 16.51
2018-05-16 2880 4247299 2030 76079800 17.90 17.95 17.90 17.90 0.10 -0.56% 17.90 546 17.95 192 16.42
2018-05-17 2880 5526539 2376 98965797 17.90 17.95 17.85 17.90 0.00 0% 17.90 378 17.95 700 16.42
2018-05-18 2880 6449694 2713 115135712 17.90 17.90 17.80 17.80 0.10 -0.56% 17.80 2085 17.85 278 16.33
2018-05-21 2880 5472414 2561 97726911 17.85 17.90 17.80 17.90 0.10 0.56% 17.85 541 17.90 472 16.42
2018-05-22 2880 6202386 2275 110602886 17.85 17.90 17.80 17.80 0.10 -0.56% 17.80 1631 17.85 567 16.33
2018-05-23 2880 7887646 2985 140306656 17.80 17.85 17.75 17.75 0.05 -0.28% 17.75 485 17.80 981 16.28
2018-05-24 2880 7979287 2452 141526120 17.75 17.80 17.70 17.75 0.00 0% 17.75 495 17.80 805 16.28
2018-05-25 2880 8360448 2851 148360228 17.75 17.80 17.70 17.75 0.00 0% 17.75 68 17.80 1208 16.28
2018-05-28 2880 7535462 2866 134123827 17.80 17.85 17.75 17.85 0.10 0.56% 17.80 845 17.85 548 16.38
2018-05-29 2880 7808193 2939 139136684 17.85 17.90 17.75 17.90 0.05 0.28% 17.80 136 17.90 1062 16.42
2018-05-30 2880 17443619 5983 308971539 17.75 17.80 17.65 17.65 0.25 -1.4% 17.65 2028 17.70 749 14.96
2018-05-31 2880 31854699 4556 568023879 17.70 17.90 17.65 17.90 0.25 1.42% 17.85 931 17.90 353 15.17
2018-06-01 2880 8205768 3367 145503250 17.75 17.80 17.70 17.80 0.10 -0.56% 17.75 317 17.80 459 15.08
2018-06-04 2880 6863516 2819 122013589 17.80 17.85 17.75 17.80 0.00 0% 17.80 482 17.85 547 15.08
2018-06-05 2880 7967825 2510 142303305 17.80 17.95 17.80 17.95 0.15 0.84% 17.90 6 17.95 912 15.21
2018-06-06 2880 8244774 3294 147848083 17.95 18.00 17.90 17.95 0.00 0% 17.95 492 18.00 2652 15.21
2018-06-08 2880 8264368 2410 148775333 18.05 18.10 17.95 18.05 0.05 0.56% 18.00 321 18.05 338 15.30
2018-06-11 2880 10225131 3002 184628883 18.10 18.10 18.00 18.05 0.00 0% 18.05 1133 18.10 1348 15.30
2018-06-12 2880 9057351 2729 163020684 18.00 18.05 17.95 18.05 0.00 0% 18.00 271 18.05 395 15.30
2018-06-13 2880 6368987 2392 114591516 18.00 18.05 17.95 18.05 0.00 0% 18.00 15 18.05 541 15.30
2018-06-14 2880 11384245 4073 203514352 17.95 18.05 17.80 17.80 0.25 -1.39% 17.80 2025 17.85 589 15.08
2018-06-15 2880 20994831 3911 374129468 17.80 17.85 17.75 17.85 0.05 0.28% 17.85 374 17.90 416 15.13
2018-06-19 2880 16651537 5509 294407405 17.75 17.80 17.60 17.60 0.25 -1.4% 17.60 2579 17.65 354 14.92
2018-06-20 2880 9394351 3179 165831547 17.60 17.75 17.55 17.65 0.05 0.28% 17.65 420 17.70 1 14.96
2018-06-21 2880 7211698 2147 127217366 17.65 17.70 17.60 17.60 0.05 -0.28% 17.60 3531 17.65 1 14.92
2018-06-22 2880 11256590 2716 197740875 17.60 17.65 17.50 17.55 0.05 -0.28% 17.55 1406 17.60 40 14.87
2018-06-25 2880 6549013 1877 115452117 17.65 17.70 17.60 17.60 0.05 0.28% 17.60 1908 17.65 22 14.92
2018-06-26 2880 8899582 2285 156342699 17.55 17.65 17.55 17.55 0.05 -0.28% 17.55 508 17.60 44 14.87
2018-06-27 2880 10188498 2795 178651280 17.60 17.60 17.50 17.50 0.05 -0.28% 17.50 3044 17.55 35 14.83
2018-06-28 2880 8343501 2559 146193602 17.50 17.60 17.45 17.50 0.00 0% 17.50 721 17.55 29 14.83
2018-06-29 2880 6999047 1711 123674642 17.50 17.75 17.50 17.75 0.25 1.43% 17.70 13 17.75 290 15.04
2018-07-02 2880 5817925 1756 102668643 17.65 17.75 17.60 17.60 0.15 -0.85% 17.60 143 17.65 248 14.92
2018-07-03 2880 8059670 3271 141380356 17.55 17.65 17.50 17.50 0.10 -0.57% 17.50 1848 17.55 122 14.83
2018-07-04 2880 4024524 1406 70844840 17.50 17.70 17.50 17.60 0.10 0.57% 17.60 398 17.65 53 14.92
2018-07-05 2880 5154011 1333 90628151 17.60 17.65 17.55 17.60 0.00 0% 17.55 90 17.60 467 14.92
2018-07-06 2880 8034834 2036 138938806 17.60 17.60 17.50 17.55 0.05 -0.28% 17.50 2400 17.55 146 14.87
2018-07-09 2880 2805155 841 49487042 17.65 17.70 17.55 17.60 0.05 0.28% 17.60 871 17.65 22 14.92
2018-07-10 2880 4480611 1072 79226404 17.75 17.75 17.60 17.70 0.10 0.57% 17.65 154 17.70 788 15.00
2018-07-11 2880 3536133 1298 62385570 17.65 17.70 17.60 17.60 0.10 -0.56% 17.60 829 17.65 86 14.92
2018-07-12 2880 5936411 1388 105206978 17.60 17.80 17.60 17.75 0.15 0.85% 17.70 1165 17.75 22 15.04
2018-07-13 2880 4124287 1753 73308857 17.75 17.80 17.70 17.80 0.05 0.28% 17.75 398 17.80 243 15.08
2018-07-16 2880 4142171 1352 73558850 17.80 17.85 17.70 17.70 0.10 -0.56% 17.70 939 17.75 10 15.00
2018-07-17 2880 4730271 1544 84045181 17.70 17.80 17.70 17.80 0.10 0.56% 17.75 35 17.80 609 15.08
2018-07-18 2880 7572972 3164 134639010 17.80 17.85 17.70 17.80 0.00 0% 17.75 128 17.80 299 15.08
2018-07-19 2880 3434909 1167 61153653 17.80 17.85 17.75 17.85 0.05 0.28% 17.80 38 17.85 1228 15.13
2018-07-20 2880 4995074 1762 89204807 17.85 17.90 17.80 17.90 0.05 0.28% 17.85 13 17.90 824 15.17
2018-07-23 2880 5271958 1896 94460532 17.85 17.95 17.85 17.95 0.05 0.28% 17.90 989 17.95 1150 15.21
2018-07-24 2880 6097167 1361 109408606 17.90 18.00 17.90 17.95 0.00 0% 17.95 51 18.00 4623 15.21
2018-07-25 2880 7845826 1869 140547003 17.95 17.95 17.90 17.90 0.05 -0.28% 17.90 325 17.95 2984 15.17
2018-07-26 2880 10208839 1955 183233852 17.95 18.00 17.90 18.00 0.10 0.56% 17.95 229 18.00 2612 15.25
2018-07-27 2880 10446190 2341 187563920 17.95 18.00 17.85 18.00 0.00 0% 17.95 1310 18.00 1400 15.25
2018-07-30 2880 14829365 3217 267810046 18.00 18.10 18.00 18.10 0.10 0.56% 18.05 504 18.10 3115 15.34
2018-07-31 2880 22402537 3512 408340095 18.10 18.35 18.05 18.35 0.25 1.38% 18.30 87 18.35 498 15.55
2018-08-01 2880 9326819 2009 170716373 18.35 18.35 18.25 18.35 0.00 0% 18.30 225 18.35 1385 15.55
2018-08-02 2880 8461648 2088 154463082 18.35 18.35 18.20 18.25 0.10 -0.54% 18.20 896 18.25 109 15.47
2018-08-03 2880 8146808 2105 148542052 18.25 18.25 18.15 18.25 0.00 0% 18.20 1540 18.25 1414 15.47
2018-08-06 2880 7744650 1858 141530784 18.25 18.30 18.25 18.25 0.00 0% 18.25 1777 18.30 2392 15.47
2018-08-07 2880 12226775 2506 223348129 18.25 18.30 18.20 18.25 0.00 0% 18.25 488 18.30 3596 15.47
2018-08-08 2880 15992610 2777 293524051 18.30 18.40 18.25 18.40 0.15 0.82% 18.35 1101 18.40 2158 15.59
2018-08-09 2880 12992067 2975 239876346 18.45 18.50 18.40 18.50 0.10 0.54% 18.45 1864 18.50 1969 15.68
2018-08-10 2880 23388090 5076 436713534 18.50 18.80 18.50 18.75 0.25 1.35% 18.75 444 18.80 1524 15.89
2018-08-13 2880 21093035 5329 393050844 18.75 18.80 18.50 18.55 0.20 -1.07% 18.55 1130 18.60 174 15.72
2018-08-14 2880 14275971 3596 265919062 18.55 18.70 18.55 18.70 0.15 0.81% 18.65 714 18.70 1425 15.85
2018-08-15 2880 33267094 5851 619213534 18.70 18.75 18.55 18.65 0.05 -0.27% 18.60 549 18.65 1497 15.81
2018-08-16 2880 31821908 7301 553568081 17.35 17.50 17.30 17.45 0.00 -6.43% 17.45 21 17.50 2306 14.79
2018-08-17 2880 10387490 3283 182423681 17.50 17.60 17.50 17.55 0.10 0.57% 17.55 1595 17.60 825 14.87
2018-08-20 2880 12730434 3387 225604289 17.65 17.80 17.60 17.75 0.20 1.14% 17.70 1151 17.75 248 15.04
2018-08-21 2880 9407710 3450 168053080 17.75 17.90 17.75 17.90 0.15 0.85% 17.85 1070 17.90 423 15.17
2018-08-22 2880 12194679 3010 218973157 17.95 18.00 17.90 18.00 0.10 0.56% 17.95 55 18.00 2363 15.25
2018-08-23 2880 8538596 2458 153040128 18.00 18.00 17.85 17.95 0.05 -0.28% 17.90 1014 17.95 2 15.21
2018-08-24 2880 6148488 1862 109890201 17.90 18.00 17.80 17.85 0.10 -0.56% 17.85 6 17.90 657 15.13
2018-08-27 2880 5942032 1852 105895423 17.85 17.90 17.80 17.80 0.05 -0.28% 17.80 66 17.85 268 15.08
2018-08-28 2880 5274182 1509 94235226 17.85 17.90 17.80 17.90 0.10 0.56% 17.90 48 17.95 809 15.17
2018-08-29 2880 6680588 1998 119987218 17.90 18.00 17.90 18.00 0.10 0.56% 17.95 40 18.00 2319 15.25
2018-08-30 2880 7002863 2276 125526684 17.95 18.00 17.85 17.95 0.05 -0.28% 17.90 476 17.95 42 14.71
2018-08-31 2880 10143719 2155 182368792 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 742 18.00 453 14.75
2018-09-03 2880 4167619 1445 74741692 17.95 18.00 17.90 17.95 0.05 -0.28% 17.90 1100 17.95 431 14.71
2018-09-04 2880 3605307 1128 64706626 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 205 18.00 2207 14.75
2018-09-05 2880 10582398 2931 188999421 17.95 17.95 17.80 17.80 0.20 -1.11% 17.80 1586 17.85 100 14.59
2018-09-06 2880 7494041 1938 133123230 17.75 17.85 17.70 17.75 0.05 -0.28% 17.75 886 17.80 79 14.55
2018-09-07 2880 8101179 2204 143993620 17.70 17.85 17.70 17.85 0.10 0.56% 17.80 60 17.85 793 14.63
2018-09-10 2880 7982041 2284 142019558 17.85 17.85 17.75 17.85 0.00 0% 17.80 14 17.85 892 14.63
2018-09-11 2880 5150735 1701 91686919 17.80 17.85 17.75 17.85 0.00 0% 17.80 709 17.85 547 14.63
2018-09-12 2880 5449340 1521 97386099 17.80 17.95 17.80 17.95 0.10 0.56% 17.90 183 17.95 474 14.71
2018-09-13 2880 9256785 2008 166351130 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 661 18.00 1727 14.75
2018-09-14 2880 10034988 3988 180605134 17.95 18.05 17.95 18.00 0.00 0% 18.00 364 18.05 451 14.75
2018-09-17 2880 6384444 1995 114819992 18.00 18.05 17.95 17.95 0.05 -0.28% 17.95 272 18.00 1461 14.71
2018-09-18 2880 8657076 3335 155836086 17.95 18.05 17.95 18.05 0.10 0.56% 18.00 252 18.05 601 14.80
2018-09-19 2880 8953499 3053 162239714 18.05 18.15 18.00 18.15 0.10 0.55% 18.15 83 18.20 1548 14.88
2018-09-20 2880 8547793 2440 155884985 18.15 18.30 18.15 18.30 0.15 0.83% 18.25 166 18.30 1796 15.00
2018-09-21 2880 18583502 3915 342207801 18.30 18.50 18.25 18.50 0.20 1.09% 18.45 8 18.50 3123 15.16
2018-09-25 2880 9679741 2656 178625083 18.45 18.50 18.40 18.45 0.05 -0.27% 18.40 1986 18.45 357 15.12
2018-09-26 2880 6159337 1774 113407380 18.45 18.45 18.35 18.45 0.00 0% 18.40 481 18.45 406 15.12
2018-09-27 2880 9044104 2995 167019722 18.35 18.55 18.35 18.50 0.05 0.27% 18.45 547 18.50 86 15.16
2018-09-28 2880 9142813 2943 169094330 18.40 18.55 18.40 18.50 0.00 0% 18.45 819 18.50 254 15.16
2018-10-01 2880 5568724 2266 103098193 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 384 18.55 141 15.20
2018-10-02 2880 8742754 3460 160771239 18.50 18.55 18.35 18.35 0.20 -1.08% 18.35 1282 18.40 579 15.04
2018-10-03 2880 4787006 1691 87905374 18.35 18.45 18.30 18.40 0.05 0.27% 18.35 659 18.40 102 15.08
2018-10-04 2880 11507562 4151 209798492 18.35 18.40 18.15 18.15 0.25 -1.36% 18.15 1061 18.20 114 14.88
2018-10-05 2880 15502759 4062 279905937 18.10 18.20 17.95 18.00 0.15 -0.83% 18.00 1320 18.05 267 14.75
2018-10-08 2880 6419876 2075 115955729 17.95 18.15 17.95 18.05 0.05 0.28% 18.05 434 18.10 55 14.80
2018-10-09 2880 6630738 2188 119997202 18.05 18.20 18.00 18.10 0.05 0.28% 18.10 744 18.15 260 14.84
2018-10-11 2880 38749300 11357 683571891 17.80 17.85 17.50 17.50 0.60 -3.31% 17.50 1277 17.55 1666 14.34
2018-10-12 2880 16703002 4747 291945478 17.35 17.75 17.30 17.75 0.25 1.43% 17.70 83 17.75 683 14.55
2018-10-15 2880 12121499 3976 212448706 17.65 17.65 17.45 17.45 0.30 -1.69% 17.45 936 17.50 22 14.30
2018-10-16 2880 12191438 3757 212719229 17.45 17.55 17.35 17.50 0.05 0.29% 17.45 28 17.50 567 14.34
2018-10-17 2880 9650494 3034 168568084 17.60 17.60 17.40 17.50 0.00 0% 17.45 9 17.50 105 14.34
2018-10-18 2880 5444503 1701 94989609 17.50 17.50 17.40 17.50 0.00 0% 17.45 32 17.50 982 14.34
2018-10-19 2880 16592020 2695 289975130 17.40 17.55 17.35 17.55 0.05 0.29% 17.50 483 17.55 765 14.39
2018-10-22 2880 8165672 2371 142608733 17.45 17.55 17.40 17.50 0.05 -0.28% 17.45 384 17.50 5 14.34
2018-10-23 2880 7769048 2576 134850880 17.40 17.45 17.30 17.30 0.20 -1.14% 17.30 1895 17.35 92 14.18
2018-10-24 2880 11294070 4255 194899308 17.30 17.40 17.10 17.30 0.00 0% 17.25 612 17.30 48 14.18
2018-10-25 2880 11102396 3223 190315965 17.05 17.30 17.00 17.25 0.05 -0.29% 17.20 8 17.25 385 14.14
2018-10-26 2880 6374848 2378 109566764 17.20 17.30 17.10 17.25 0.00 0% 17.20 377 17.25 234 14.14
2018-10-29 2880 4218127 1646 72267140 17.20 17.25 17.10 17.15 0.10 -0.58% 17.10 161 17.15 116 14.06
2018-10-30 2880 6917023 2487 119500832 17.15 17.40 17.15 17.35 0.20 1.17% 17.30 286 17.35 318 14.22
2018-10-31 2880 14113659 3685 245627342 17.35 17.45 17.30 17.45 0.10 0.58% 17.40 11 17.45 1054 14.30
2018-11-01 2880 6363924 1955 110215483 17.35 17.40 17.25 17.40 0.05 -0.29% 17.35 11 17.40 462 14.26
2018-11-02 2880 5930366 1547 103287718 17.45 17.50 17.30 17.50 0.10 0.57% 17.45 241 17.50 585 14.34
2018-11-05 2880 6615935 1690 115409787 17.45 17.55 17.30 17.55 0.05 0.29% 17.50 166 17.55 964 14.39
2018-11-06 2880 3551316 1422 62233524 17.50 17.55 17.45 17.55 0.00 0% 17.55 62 17.60 1192 14.39
2018-11-07 2880 9467616 2596 166671892 17.55 17.65 17.50 17.65 0.10 0.57% 17.60 75 17.65 1012 14.47
2018-11-08 2880 10024881 3281 177088954 17.70 17.75 17.55 17.70 0.05 0.28% 17.65 541 17.70 164 14.51
2018-11-09 2880 5429839 1441 95744113 17.70 17.70 17.55 17.70 0.00 0% 17.65 5 17.70 719 14.51
2018-11-12 2880 4721793 1521 83489878 17.55 17.70 17.55 17.70 0.00 0% 17.65 321 17.70 420 14.51
2018-11-13 2880 5386443 1599 94534641 17.50 17.65 17.40 17.60 0.10 -0.56% 17.60 89 17.65 134 14.43
2018-11-14 2880 4805147 1534 84734117 17.65 17.70 17.55 17.70 0.10 0.57% 17.65 142 17.70 18 14.51
2018-11-16 2880 8238447 2642 146169185 17.75 17.80 17.65 17.80 0.10 0.56% 17.75 475 17.80 71 14.59
2018-11-19 2880 7960923 2607 142052904 17.85 17.90 17.75 17.80 0.00 0% 17.80 512 17.85 61 14.59
2018-11-20 2880 5933311 1888 105107772 17.80 17.80 17.65 17.70 0.10 -0.56% 17.65 508 17.70 143 14.51
2018-11-21 2880 5949204 1950 104924135 17.65 17.70 17.60 17.65 0.05 -0.28% 17.65 42 17.70 813 14.47
2018-11-22 2880 3284445 1376 57915307 17.65 17.65 17.60 17.65 0.00 0% 17.60 441 17.65 427 14.47
2018-11-23 2880 4721558 1759 83186045 17.65 17.70 17.55 17.60 0.05 -0.28% 17.60 188 17.65 337 14.43
2018-11-26 2880 7320016 2214 129678017 17.60 17.85 17.60 17.70 0.10 0.57% 17.65 46 17.70 575 14.51
2018-11-27 2880 7291988 1933 128408690 17.65 17.65 17.55 17.65 0.05 -0.28% 17.60 89 17.65 826 14.47
2018-11-28 2880 7196854 1789 127073976 17.60 17.70 17.55 17.70 0.05 0.28% 17.65 170 17.70 522 14.51
2018-11-29 2880 6688695 2541 117990904 17.70 17.75 17.60 17.65 0.05 -0.28% 17.60 340 17.65 141 14.47
2018-11-30 2880 19180858 2442 337215985 17.65 17.70 17.55 17.55 0.10 -0.57% 17.55 746 17.60 226 14.39
2018-12-03 2880 7438305 2397 131810014 17.75 17.80 17.65 17.75 0.20 1.14% 17.70 366 17.75 650 14.55
2018-12-04 2880 11437819 3356 203140989 17.70 17.85 17.65 17.85 0.10 0.56% 17.80 18 17.85 902 14.63
2018-12-05 2880 6736020 2397 119639121 17.75 17.80 17.65 17.75 0.10 -0.56% 17.70 1277 17.75 138 14.55
2018-12-06 2880 11851409 2730 209132679 17.70 17.75 17.55 17.70 0.05 -0.28% 17.65 118 17.70 542 14.51
2018-12-07 2880 4672035 1384 82540801 17.70 17.70 17.60 17.70 0.00 0% 17.65 203 17.70 1011 14.51
2018-12-10 2880 8507926 2595 149330192 17.60 17.65 17.50 17.60 0.10 -0.56% 17.55 117 17.60 1362 14.43
2018-12-11 2880 6473625 1801 113679131 17.60 17.60 17.50 17.60 0.00 0% 17.60 16 17.65 418 14.43
2018-12-12 2880 6105891 1958 107488512 17.70 17.70 17.55 17.60 0.00 0% 17.60 154 17.65 387 14.43
2018-12-13 2880 8009049 3212 140769568 17.60 17.65 17.55 17.60 0.00 0% 17.55 176 17.60 168 14.43
2018-12-14 2880 8321543 3072 145922360 17.55 17.60 17.50 17.55 0.05 -0.28% 17.55 59 17.60 1272 14.39
2018-12-17 2880 6269130 1636 110064724 17.60 17.60 17.50 17.55 0.00 0% 17.55 136 17.60 946 14.39
2018-12-18 2880 11212436 4212 195476289 17.50 17.50 17.40 17.45 0.10 -0.57% 17.40 164 17.45 637 14.30
2018-12-19 2880 13836548 2930 242047342 17.45 17.60 17.40 17.60 0.15 0.86% 17.55 642 17.60 512 14.43
2018-12-20 2880 8885077 3365 155393363 17.45 17.55 17.40 17.55 0.05 -0.28% 17.50 7 17.55 908 14.39
2018-12-21 2880 9342827 1912 162843097 17.50 17.50 17.40 17.40 0.15 -0.85% 17.40 2168 17.45 571 14.26
2018-12-22 2880 3801756 1721 66152156 17.40 17.50 17.35 17.45 0.05 0.29% 17.40 351 17.45 17 14.30
2018-12-24 2880 6846723 2303 119467532 17.45 17.55 17.35 17.55 0.10 0.57% 17.50 2 17.55 730 14.39
2018-12-25 2880 6719424 2415 116658147 17.35 17.40 17.30 17.35 0.20 -1.14% 17.30 3057 17.35 129 14.22
2018-12-26 2880 5056675 2022 87588259 17.35 17.40 17.30 17.30 0.05 -0.29% 17.30 483 17.35 289 14.18
2018-12-27 2880 8182296 1873 142307743 17.35 17.45 17.30 17.40 0.10 0.58% 17.35 990 17.40 134 14.26
2018-12-28 2880 4933440 1685 86111516 17.40 17.50 17.35 17.50 0.10 0.57% 17.45 511 17.50 266 14.34