緯創(3231)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　23.80
0
0%		23.60
-0.2
-0.84%		23.45
-0.15
-0.64%		23.65
0.2
0.85%		 　23.55
-0.1
-0.42%		23.55
0
0%		23.30
-0.25
-1.06%		23.45
0.15
0.64%		23.90
0.45
1.92%		 　23.95
0.05
0.21%		23.85
-0.1
-0.42%		23.90
0.05
0.21%		23.75
-0.15
-0.63%		23.80
0.05
0.21%		 　24.30
0.5
2.1%		24.90
0.6
2.47%		25.10
0.2
0.8%		24.60
-0.5
-1.99%		24.40
-0.2
-0.81%		 　24.30
-0.1
-0.41%		24.45
0.15
0.62%		24.50
0.05
0.2%		24.01
2 月24.20
-0.3
-1.22%		24.20
0
0%		 　23.80
-0.4
-1.65%		22.35
-1.45
-6.09%		23.15
0.8
3.58%		23.00
-0.15
-0.65%		22.70
-0.3
-1.3%		 　22.90
0.2
0.88%		 　　　　　　　24.40
1.5
6.55%		24.50
0.1
0.41%		24.60
0.1
0.41%		 　24.30
-0.3
-1.22%		24.50
0.2
0.82%		 23.98
3 月24.90
0.4
1.63%		24.70
-0.2
-0.8%		 　24.85
0.15
0.61%		24.70
-0.15
-0.6%		24.65
-0.05
-0.2%		24.65
0
0%		25.40
0.75
3.04%		 　27.35
1.95
7.68%		27.35
0
0%		26.95
-0.4
-1.46%		26.50
-0.45
-1.67%		 　　　26.10
-0.4
-1.51%		26.10
0
0%		25.65
-0.45
-1.72%		24.85
-0.8
-3.12%		 　25.30
0.45
1.81%		25.70
0.4
1.58%		25.30
-0.4
-1.56%		24.95
-0.35
-1.38%		25.05
0.1
0.4%		24.90
-0.15
-0.6%		25.58
4 月 24.55
-0.35
-1.41%		24.00
-0.55
-2.24%		 　　　　23.70
-0.3
-1.25%		23.70
0
0%		23.95
0.25
1.05%		24.10
0.15
0.63%		23.80
-0.3
-1.24%		 　23.70
-0.1
-0.42%		24.25
0.55
2.32%		23.85
-0.4
-1.65%		24.25
0.4
1.68%		23.90
-0.35
-1.44%		 　24.10
0.2
0.84%		23.70
-0.4
-1.66%		23.50
-0.2
-0.84%		23.60
0.1
0.43%		23.65
0.05
0.21%		 　23.70
0.05
0.21%		 23.9
5 月　23.90
0.2
0.84%		23.80
-0.1
-0.42%		23.40
-0.4
-1.68%		 　24.20
0.8
3.42%		23.85
-0.35
-1.45%		23.70
-0.15
-0.63%		23.45
-0.25
-1.05%		23.15
-0.3
-1.28%		 　23.65
0.5
2.16%		23.15
-0.5
-2.11%		23.10
-0.05
-0.22%		23.10
0
0%		23.00
-0.1
-0.43%		 　23.40
0.4
1.74%		23.50
0.1
0.43%		23.20
-0.3
-1.28%		23.20
0
0%		23.30
0.1
0.43%		 　23.35
0.05
0.21%		23.15
-0.2
-0.86%		22.80
-0.35
-1.51%		22.55
-0.25
-1.1%		23.4
6 月23.05
0.5
2.22%		 　23.55
0.5
2.17%		23.30
-0.25
-1.06%		23.45
0.15
0.64%		 23.40
-0.05
-0.21%		 　23.55
0.15
0.64%		23.30
-0.25
-1.06%		23.35
0.05
0.21%		23.40
0.05
0.21%		23.20
-0.2
-0.85%		 　　22.85
-0.35
-1.51%		23.00
0.15
0.66%		22.85
-0.15
-0.65%		22.75
-0.1
-0.44%		 　22.70
-0.05
-0.22%		22.40
-0.3
-1.32%		22.40
0
0%		22.40
0
0%		22.65
0.25
1.12%		 23.02
7 月　22.40
-0.25
-1.1%		22.25
-0.15
-0.67%		22.20
-0.05
-0.22%		21.70
-0.5
-2.25%		21.70
0
0%		 　21.80
0.1
0.46%		22.00
0.2
0.92%		21.80
-0.2
-0.91%		21.80
0
0%		22.35
0.55
2.52%		 　22.70
0.35
1.57%		23.80
1.1
4.85%		23.70
-0.1
-0.42%		23.55
-0.15
-0.63%		23.25
-0.3
-1.27%		 　22.90
-0.35
-1.51%		23.20
0.3
1.31%		23.05
-0.15
-0.65%		23.15
0.1
0.43%		23.35
0.2
0.86%		 　23.40
0.05
0.21%		23.65
0.25
1.07%		22.71
8 月22.35
-1.3
-5.5%		22.10
-0.25
-1.12%		22.30
0.2
0.9%		 　22.45
0.15
0.67%		22.40
-0.05
-0.22%		22.40
0
0%		22.35
-0.05
-0.22%		22.40
0.05
0.22%		 　21.85
-0.55
-2.46%		21.65
-0.2
-0.92%		21.55
-0.1
-0.46%		21.35
-0.2
-0.93%		21.20
-0.15
-0.7%		 　21.20
0
0%		21.40
0.2
0.94%		21.35
-0.05
-0.23%		21.45
0.1
0.47%		21.30
-0.15
-0.7%		 　21.35
0.05
0.23%		21.45
0.1
0.47%		21.70
0.25
1.17%		21.70
0
0%		21.75
0.05
0.23%		21.77
9 月 　21.60
-0.15
-0.69%		21.60
0
0%		21.45
-0.15
-0.69%		21.35
-0.1
-0.47%		21.20
-0.15
-0.7%		 　20.20
-1
-4.72%		20.50
0.3
1.49%		20.20
-0.3
-1.46%		20.40
0.2
0.99%		20.50
0.1
0.49%		 　20.10
-0.4
-1.95%		19.55
-0.55
-2.74%		19.75
0.2
1.02%		19.70
-0.05
-0.25%		19.85
0.15
0.76%		 　　19.95
0.1
0.5%		19.85
-0.1
-0.5%		19.95
0.1
0.5%		19.90
-0.05
-0.25%		 20.35
10 月19.90
0
0%		19.85
-0.05
-0.25%		19.75
-0.1
-0.5%		19.50
-0.25
-1.27%		18.65
-0.85
-4.36%		 　18.25
-0.4
-2.14%		18.20
-0.05
-0.27%		 17.00
-1.2
-6.59%		17.90
0.9
5.29%		 　17.75
-0.15
-0.84%		17.50
-0.25
-1.41%		17.55
0.05
0.29%		17.55
0
0%		17.55
0
0%		 　17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.85
0.25
1.42%		17.80
-0.05
-0.28%		18.20
0.4
2.25%		 　18.05
-0.15
-0.82%		18.00
-0.05
-0.28%		18.90
0.9
5%		18.12
11 月19.00
0.1
0.53%		18.55
-0.45
-2.37%		 　18.65
0.1
0.54%		18.50
-0.15
-0.8%		18.85
0.35
1.89%		18.70
-0.15
-0.8%		18.65
-0.05
-0.27%		 　19.05
0.4
2.14%		18.90
-0.15
-0.79%		18.55
-0.35
-1.85%		 19.35
0.8
4.31%		 　19.70
0.35
1.81%		19.15
-0.55
-2.79%		18.80
-0.35
-1.83%		18.95
0.15
0.8%		18.75
-0.2
-1.06%		 　18.95
0.2
1.07%		19.45
0.5
2.64%		19.50
0.05
0.26%		19.55
0.05
0.26%		19.55
0
0%		 19.07
12 月　　20.10
0.55
2.81%		20.15
0.05
0.25%		19.70
-0.45
-2.23%		19.00
-0.7
-3.55%		19.10
0.1
0.53%		 　18.85
-0.25
-1.31%		18.60
-0.25
-1.33%		19.10
0.5
2.69%		19.25
0.15
0.79%		19.20
-0.05
-0.26%		 　19.10
-0.1
-0.52%		18.75
-0.35
-1.83%		18.80
0.05
0.27%		18.75
-0.05
-0.27%		18.60
-0.15
-0.8%		18.70
0.1
0.54%		 19.25
0.55
2.94%		18.75
-0.5
-2.6%		18.80
0.05
0.27%		18.95
0.15
0.8%		19.10
0.15
0.79%		　　　19.08

說明:最高漲幅:7.68%最低跌幅:-6.59% 最高價:27.35最低價:17.00平均價:22.02,灰色底表示週末,漲134天(41.8)元,跌146天(-41.25)元,平盤25天
8%=2,7%=2,5%=3,4%=3,3%=10,2%=29,1%=49,0%=61,-0%=2,-1%=2,-2%=2,-3%=2,-4%=4,-5%=30,-6%=34,-7%=70,

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 3231 16779888 6600 401800454 24.30 24.30 23.70 23.80 0.15 0% 23.80 11 23.85 116 17.00
2018-01-03 3231 16275539 6898 385260426 23.80 24.00 23.55 23.60 0.20 -0.84% 23.55 1391 23.60 7 16.86
2018-01-04 3231 13062636 6124 306034366 23.60 23.70 23.35 23.45 0.15 -0.64% 23.40 135 23.45 345 16.75
2018-01-05 3231 9525083 3978 224670498 23.40 23.80 23.40 23.65 0.20 0.85% 23.60 193 23.65 188 16.89
2018-01-08 3231 8235707 4307 194114454 23.70 23.75 23.50 23.55 0.10 -0.42% 23.50 276 23.55 218 16.82
2018-01-09 3231 6577420 2864 154884087 23.60 23.70 23.50 23.55 0.00 0% 23.55 89 23.60 681 16.82
2018-01-10 3231 8927388 3318 208085380 23.55 23.60 23.20 23.30 0.25 -1.06% 23.25 62 23.30 92 16.64
2018-01-11 3231 7982026 3161 186880177 23.45 23.50 23.30 23.45 0.15 0.64% 23.40 4 23.45 235 16.75
2018-01-12 3231 24536978 8458 587295763 23.80 24.10 23.75 23.90 0.45 1.92% 23.90 444 23.95 89 17.07
2018-01-15 3231 7867384 3057 188327493 24.05 24.10 23.75 23.95 0.05 0.21% 23.90 56 23.95 303 17.11
2018-01-16 3231 7304700 2576 174158743 24.00 24.00 23.75 23.85 0.10 -0.42% 23.85 266 23.90 718 17.04
2018-01-17 3231 15125469 4345 361006805 23.85 24.00 23.70 23.90 0.05 0.21% 23.90 10 23.95 456 17.07
2018-01-18 3231 18715309 5430 448072207 24.05 24.10 23.75 23.75 0.15 -0.63% 23.75 314 23.80 3 16.96
2018-01-19 3231 9669562 3626 230116884 23.90 23.95 23.70 23.80 0.05 0.21% 23.80 87 23.85 430 17.00
2018-01-22 3231 25825382 7667 626013707 23.95 24.45 23.90 24.30 0.50 2.1% 24.25 194 24.30 604 17.36
2018-01-23 3231 44119770 14013 1092751032 24.70 25.00 24.45 24.90 0.60 2.47% 24.85 44 24.90 507 17.79
2018-01-24 3231 32154943 12058 808937325 25.35 25.40 24.95 25.10 0.20 0.8% 25.05 446 25.10 241 17.93
2018-01-25 3231 17863833 7394 442235196 25.10 25.10 24.60 24.60 0.50 -1.99% 24.60 357 24.65 51 17.57
2018-01-26 3231 13580559 4713 331207157 24.30 24.50 24.30 24.40 0.20 -0.81% 24.40 46 24.45 222 17.43
2018-01-29 3231 10885230 4013 263852047 24.55 24.55 24.10 24.30 0.10 -0.41% 24.25 53 24.30 137 17.36
2018-01-30 3231 13447452 3785 328781500 24.25 24.70 24.15 24.45 0.15 0.62% 24.45 345 24.50 306 17.46
2018-01-31 3231 12716020 3393 309124325 24.40 24.50 24.10 24.50 0.05 0.2% 24.35 2 24.50 580 17.50
2018-02-01 3231 11093501 4372 268942943 24.35 24.45 24.15 24.20 0.30 -1.22% 24.15 262 24.20 87 17.29
2018-02-02 3231 10761050 3337 261124032 24.10 24.40 24.10 24.20 0.00 0% 24.20 285 24.25 4 17.29
2018-02-05 3231 11239628 4418 267237235 23.80 23.95 23.55 23.80 0.40 -1.65% 23.80 7 23.85 52 17.00
2018-02-06 3231 33999886 12268 768632468 23.25 23.25 22.05 22.35 1.45 -6.09% 22.35 157 22.40 29 15.96
2018-02-07 3231 17105845 5995 393669122 23.00 23.20 22.70 23.15 0.80 3.58% 23.10 19 23.15 94 16.54
2018-02-08 3231 10823741 4495 249684697 23.25 23.45 23.00 23.00 0.15 -0.65% 23.00 1103 23.05 33 16.43
2018-02-09 3231 16448474 6324 371631552 22.45 22.95 22.20 22.70 0.30 -1.3% 22.70 280 22.75 2 16.21
2018-02-12 3231 10894072 4778 249781056 23.00 23.10 22.80 22.90 0.20 0.88% 22.90 228 22.95 212 16.36
2018-02-21 3231 32254639 10277 779263696 23.55 24.60 23.40 24.40 1.50 6.55% 24.35 132 24.40 784 17.43
2018-02-22 3231 30095711 8223 739819396 24.30 24.80 24.05 24.50 0.10 0.41% 24.50 126 24.55 78 17.50
2018-02-23 3231 25096317 7331 621523818 24.55 25.15 24.30 24.60 0.10 0.41% 24.60 120 24.65 12 17.57
2018-02-26 3231 12944768 3802 317542013 24.80 25.00 24.30 24.30 0.30 -1.22% 24.30 628 24.35 13 17.36
2018-02-27 3231 27728738 6644 683973758 24.50 24.95 24.35 24.50 0.20 0.82% 24.50 886 24.55 34 17.50
2018-03-01 3231 22505072 6721 555640041 24.25 25.00 24.20 24.90 0.40 1.63% 24.85 62 24.90 247 17.79
2018-03-02 3231 13587935 3888 334477571 24.50 24.80 24.35 24.70 0.20 -0.8% 24.70 549 24.75 19 17.64
2018-03-05 3231 13399913 3567 331916663 24.60 24.95 24.55 24.85 0.15 0.61% 24.80 117 24.85 418 17.75
2018-03-06 3231 17660918 5360 439427790 25.05 25.10 24.70 24.70 0.15 -0.6% 24.70 949 24.80 63 17.64
2018-03-07 3231 11176409 4652 276233289 24.60 24.95 24.60 24.65 0.05 -0.2% 24.60 198 24.65 45 17.61
2018-03-08 3231 12432926 4057 307164732 24.70 24.85 24.55 24.65 0.00 0% 24.65 332 24.70 126 17.61
2018-03-09 3231 43259110 13090 1098909707 25.10 25.70 24.95 25.40 0.75 3.04% 25.35 56 25.40 653 18.14
2018-03-12 3231 80846138 24056 2147483647 27.90 27.90 27.00 27.35 1.95 7.68% 27.30 99 27.35 253 19.54
2018-03-13 3231 38721430 14698 1060456393 27.30 27.70 27.05 27.35 0.00 0% 27.30 93 27.35 262 19.54
2018-03-14 3231 109408988 31416 2147483647 27.50 28.30 26.85 26.95 0.40 -1.46% 26.90 413 26.95 136 18.46
2018-03-15 3231 103778589 27926 2147483647 25.40 26.70 25.40 26.50 0.45 -1.67% 26.45 144 26.50 210 18.15
2018-03-20 3231 56471072 12767 1449496817 25.40 26.15 25.00 26.10 0.65 -1.51% 26.05 124 26.10 3 17.88
2018-03-21 3231 34702229 8068 909251976 26.10 26.40 26.00 26.10 0.00 0% 26.10 61 26.15 79 17.88
2018-03-22 3231 31528429 7141 819983794 26.30 26.35 25.65 25.65 0.45 -1.72% 25.60 674 25.65 22 17.57
2018-03-23 3231 36306518 12381 907215232 24.85 25.30 24.80 24.85 0.80 -3.12% 24.85 185 24.90 347 17.02
2018-03-26 3231 24773774 6128 618658411 24.65 25.35 24.55 25.30 0.45 1.81% 25.25 169 25.30 15 17.33
2018-03-27 3231 33423828 6730 854053630 25.70 25.90 25.35 25.70 0.40 1.58% 25.70 14 25.75 186 17.60
2018-03-28 3231 13521043 4293 343797323 25.40 25.60 25.20 25.30 0.40 -1.56% 25.30 132 25.35 193 17.33
2018-03-29 3231 17311466 5566 434601650 25.30 25.35 24.95 24.95 0.35 -1.38% 24.90 499 24.95 304 17.09
2018-03-30 3231 10387305 3417 261208703 25.10 25.25 25.00 25.05 0.10 0.4% 25.05 95 25.10 18 17.16
2018-03-31 3231 7351433 3002 183508375 25.10 25.25 24.80 24.90 0.15 -0.6% 24.90 30 24.95 155 17.05
2018-04-02 3231 16141662 5498 397559933 25.00 25.05 24.30 24.55 0.35 -1.41% 24.55 131 24.60 20 16.82
2018-04-03 3231 41882278 9887 1014229802 24.35 24.35 23.95 24.00 0.55 -2.24% 23.95 488 24.00 1393 16.44
2018-04-09 3231 21828941 7553 520461956 24.50 24.50 23.70 23.70 0.30 -1.25% 23.70 1141 23.75 27 16.23
2018-04-10 3231 24871211 5754 593424793 23.85 24.15 23.70 23.70 0.00 0% 23.70 1014 23.75 601 16.23
2018-04-11 3231 12600639 4042 302611012 24.10 24.25 23.85 23.95 0.25 1.05% 23.90 150 23.95 546 16.40
2018-04-12 3231 22087559 6974 533420090 24.30 24.35 24.00 24.10 0.15 0.63% 24.05 36 24.10 401 16.51
2018-04-13 3231 15946576 5527 381150974 24.15 24.20 23.80 23.80 0.30 -1.24% 23.80 351 23.85 8 16.30
2018-04-16 3231 8718152 3499 207548881 23.80 24.05 23.65 23.70 0.10 -0.42% 23.70 13 23.75 410 16.23
2018-04-17 3231 15329064 5421 368243772 23.85 24.30 23.50 24.25 0.55 2.32% 24.20 21 24.25 615 16.61
2018-04-18 3231 15721610 5432 378590574 24.40 24.40 23.85 23.85 0.40 -1.65% 23.80 675 23.85 3 16.34
2018-04-19 3231 10951126 3694 263782366 23.90 24.25 23.85 24.25 0.40 1.68% 24.20 7 24.25 528 16.61
2018-04-20 3231 12815263 3267 307008562 24.20 24.20 23.85 23.90 0.35 -1.44% 23.90 3 23.95 310 16.37
2018-04-23 3231 6400134 2571 153829401 23.95 24.15 23.90 24.10 0.20 0.84% 24.05 185 24.10 323 16.51
2018-04-24 3231 11893211 4217 283541199 24.20 24.25 23.70 23.70 0.40 -1.66% 23.70 169 23.75 36 16.23
2018-04-25 3231 23643640 5089 559243556 23.60 23.90 23.45 23.50 0.20 -0.84% 23.50 81 23.55 321 16.10
2018-04-26 3231 18452981 4807 436800369 23.70 23.85 23.50 23.60 0.10 0.43% 23.60 4 23.65 164 16.16
2018-04-27 3231 15390003 5062 361665340 23.70 23.75 23.30 23.65 0.05 0.21% 23.65 170 23.70 378 16.20
2018-04-30 3231 11401464 2883 270035753 23.65 23.80 23.55 23.70 0.05 0.21% 23.70 194 23.75 558 16.23
2018-05-02 3231 9897512 4059 235778800 23.80 23.95 23.70 23.90 0.20 0.84% 23.85 76 23.90 341 16.37
2018-05-03 3231 18463636 4448 439628167 23.90 23.95 23.65 23.80 0.10 -0.42% 23.80 330 23.85 145 16.30
2018-05-04 3231 17000218 5887 400554962 23.80 23.85 23.40 23.40 0.40 -1.68% 23.40 603 23.45 23 16.03
2018-05-07 3231 25971143 7062 619811157 23.50 24.30 23.40 24.20 0.80 3.42% 24.20 102 24.25 448 16.58
2018-05-08 3231 13037653 4315 311627387 24.10 24.10 23.75 23.85 0.35 -1.45% 23.85 571 23.90 10 16.34
2018-05-09 3231 9939189 3216 236823281 23.80 24.05 23.70 23.70 0.15 -0.63% 23.70 604 23.75 18 16.23
2018-05-10 3231 23290031 6726 546021420 23.70 23.70 23.20 23.45 0.25 -1.05% 23.45 385 23.50 172 16.06
2018-05-11 3231 19429900 6298 451940539 23.30 23.45 23.10 23.15 0.30 -1.28% 23.15 141 23.20 370 15.86
2018-05-14 3231 19518543 5104 459415359 23.35 23.80 23.25 23.65 0.50 2.16% 23.60 450 23.65 209 14.87
2018-05-15 3231 28644767 7343 669262430 23.75 23.85 23.15 23.15 0.50 -2.11% 23.15 242 23.20 74 14.56
2018-05-16 3231 23491029 5951 543736034 23.15 23.30 23.05 23.10 0.05 -0.22% 23.10 52 23.15 297 14.53
2018-05-17 3231 12588154 3646 292236644 23.20 23.40 23.10 23.10 0.00 0% 23.10 648 23.15 18 14.53
2018-05-18 3231 13479765 3528 311341277 23.10 23.25 23.00 23.00 0.10 -0.43% 23.00 2502 23.05 43 14.47
2018-05-21 3231 24025226 6655 563430149 23.10 23.65 23.10 23.40 0.40 1.74% 23.40 397 23.45 33 14.72
2018-05-22 3231 18021683 5072 423966081 23.40 23.65 23.40 23.50 0.10 0.43% 23.50 74 23.55 155 14.78
2018-05-23 3231 16844356 5196 391511897 23.40 23.50 23.15 23.20 0.30 -1.28% 23.20 4 23.25 516 14.59
2018-05-24 3231 11420947 3990 264701989 23.20 23.30 23.10 23.20 0.00 0% 23.20 72 23.25 236 14.59
2018-05-25 3231 12258110 3278 285755979 23.30 23.40 23.25 23.30 0.10 0.43% 23.25 575 23.30 1220 14.65
2018-05-28 3231 8785543 2708 205186580 23.30 23.45 23.30 23.35 0.05 0.21% 23.35 63 23.40 769 14.69
2018-05-29 3231 12407183 3784 287995879 23.35 23.35 23.10 23.15 0.20 -0.86% 23.15 157 23.20 604 14.56
2018-05-30 3231 22815472 8569 522611506 23.05 23.10 22.80 22.80 0.35 -1.51% 22.80 3271 22.85 253 14.34
2018-05-31 3231 30357815 7543 692142840 23.00 23.20 22.55 22.55 0.25 -1.1% 22.55 932 22.60 9 14.18
2018-06-01 3231 15995302 4730 367878037 22.80 23.15 22.75 23.05 0.50 2.22% 23.05 58 23.10 90 14.50
2018-06-04 3231 22442234 8307 526428615 23.20 23.70 23.10 23.55 0.50 2.17% 23.55 159 23.60 1203 14.81
2018-06-05 3231 13698595 4613 320265251 23.55 23.55 23.30 23.30 0.25 -1.06% 23.30 923 23.35 113 14.65
2018-06-06 3231 11376399 5617 266426652 23.30 23.50 23.30 23.45 0.15 0.64% 23.40 98 23.45 522 14.75
2018-06-08 3231 7618107 2904 178757130 23.60 23.60 23.40 23.40 0.05 -0.21% 23.40 239 23.45 141 14.72
2018-06-11 3231 10355050 3418 243577578 23.60 23.60 23.45 23.55 0.15 0.64% 23.55 74 23.60 1362 14.81
2018-06-12 3231 10513758 4060 245808756 23.50 23.50 23.30 23.30 0.25 -1.06% 23.30 1009 23.35 53 14.65
2018-06-13 3231 14462190 4181 339765568 23.40 23.80 23.30 23.35 0.05 0.21% 23.35 231 23.40 77 14.69
2018-06-14 3231 8904235 3504 207873370 23.30 23.45 23.25 23.40 0.05 0.21% 23.40 34 23.45 473 14.72
2018-06-15 3231 20735128 4689 483196319 23.50 23.55 23.20 23.20 0.20 -0.85% 23.20 266 23.25 202 14.59
2018-06-19 3231 21706143 7961 497445989 23.05 23.10 22.80 22.85 0.35 -1.51% 22.85 1063 22.90 405 14.37
2018-06-20 3231 13042992 5081 297957490 22.90 23.05 22.70 23.00 0.15 0.66% 23.00 342 23.05 144 14.47
2018-06-21 3231 7656336 2929 175215878 23.00 23.05 22.80 22.85 0.15 -0.65% 22.85 111 22.90 289 14.37
2018-06-22 3231 8518609 3249 193865986 22.85 22.85 22.70 22.75 0.10 -0.44% 22.75 368 22.80 162 14.31
2018-06-25 3231 6127501 2707 139375052 22.75 22.85 22.70 22.70 0.05 -0.22% 22.70 1717 22.75 133 14.28
2018-06-26 3231 15190881 6477 341291772 22.70 22.70 22.35 22.40 0.30 -1.32% 22.40 1003 22.45 43 14.09
2018-06-27 3231 8653079 3611 194199955 22.50 22.65 22.40 22.40 0.00 0% 22.40 483 22.45 103 14.09
2018-06-28 3231 12649321 4737 282129351 22.40 22.45 22.20 22.40 0.00 0% 22.35 14 22.40 335 14.09
2018-06-29 3231 9201163 3299 207452786 22.50 22.70 22.35 22.65 0.25 1.12% 22.60 171 22.65 23 14.25
2018-07-02 3231 9250484 3751 208714671 22.75 22.85 22.40 22.40 0.25 -1.1% 22.40 540 22.45 88 14.09
2018-07-03 3231 10708218 4015 239597160 22.40 22.55 22.25 22.25 0.15 -0.67% 22.25 408 22.30 15 13.99
2018-07-04 3231 12225207 3982 271002625 22.15 22.25 22.10 22.20 0.05 -0.22% 22.20 68 22.25 461 13.96
2018-07-05 3231 49739499 8005 1085294755 22.00 22.00 21.65 21.70 0.50 -2.25% 21.70 823 21.75 130 13.65
2018-07-06 3231 17314248 6046 373223401 21.75 21.90 21.30 21.70 0.00 0% 21.70 203 21.75 523 13.65
2018-07-09 3231 18152180 3450 395419903 22.00 22.00 21.70 21.80 0.10 0.46% 21.75 564 21.80 20 13.71
2018-07-10 3231 7686813 2727 169182536 21.90 22.10 21.85 22.00 0.20 0.92% 22.00 450 22.05 64 13.84
2018-07-11 3231 8772016 3125 190775373 21.80 21.85 21.65 21.80 0.20 -0.91% 21.75 50 21.80 477 13.71
2018-07-12 3231 8714135 2536 190131521 21.70 21.95 21.65 21.80 0.00 0% 21.80 256 21.85 60 13.71
2018-07-13 3231 10427186 3422 230467019 21.90 22.40 21.85 22.35 0.55 2.52% 22.30 164 22.35 121 14.06
2018-07-16 3231 11558684 3871 261691792 22.55 22.75 22.45 22.70 0.35 1.57% 22.70 169 22.75 827 14.28
2018-07-17 3231 45741615 13997 1075365618 22.95 23.95 22.85 23.80 1.10 4.85% 23.75 7 23.80 818 14.97
2018-07-18 3231 21259948 7643 504297175 23.85 23.90 23.55 23.70 0.10 -0.42% 23.65 81 23.70 129 14.91
2018-07-19 3231 20945271 2800 495341497 23.70 23.75 23.55 23.55 0.15 -0.63% 23.55 34 23.60 193 14.81
2018-07-20 3231 12708397 3650 298022570 23.55 23.75 23.25 23.25 0.30 -1.27% 23.25 534 23.30 7 14.62
2018-07-23 3231 16044650 5519 368897700 23.15 23.15 22.85 22.90 0.35 -1.51% 22.85 787 22.90 68 14.40
2018-07-24 3231 9383685 3277 216497006 22.90 23.20 22.90 23.20 0.30 1.31% 23.15 8 23.20 243 14.59
2018-07-25 3231 6959712 2769 160725624 23.20 23.25 23.05 23.05 0.15 -0.65% 23.05 376 23.10 218 14.50
2018-07-26 3231 14689505 4185 338155560 23.10 23.15 22.90 23.15 0.10 0.43% 23.15 91 23.20 475 14.56
2018-07-27 3231 15452644 3896 360545785 23.45 23.45 23.20 23.35 0.20 0.86% 23.30 282 23.35 354 14.69
2018-07-30 3231 15640427 4201 366038996 23.40 23.50 23.35 23.40 0.05 0.21% 23.40 11 23.45 1309 14.72
2018-07-31 3231 34115681 7665 806134129 23.40 23.75 23.40 23.65 0.25 1.07% 23.65 82 23.70 1385 14.87
2018-08-01 3231 28500782 8070 633024397 22.00 22.35 22.00 22.35 0.00 -5.5% 22.30 855 22.35 43 14.06
2018-08-02 3231 11736420 4319 260510115 22.45 22.50 22.10 22.10 0.25 -1.12% 22.10 435 22.15 138 13.90
2018-08-03 3231 6978594 2633 155136804 22.30 22.35 22.15 22.30 0.20 0.9% 22.25 61 22.30 206 14.03
2018-08-06 3231 5986689 2154 134046284 22.40 22.45 22.30 22.45 0.15 0.67% 22.40 16 22.45 368 14.12
2018-08-07 3231 6415664 2526 143770923 22.45 22.50 22.30 22.40 0.05 -0.22% 22.40 208 22.45 191 14.09
2018-08-08 3231 6184837 2711 138478901 22.50 22.50 22.35 22.40 0.00 0% 22.35 208 22.40 14 14.09
2018-08-09 3231 4676632 1916 104510938 22.40 22.45 22.30 22.35 0.05 -0.22% 22.35 132 22.40 394 14.06
2018-08-10 3231 4849994 2247 108397898 22.35 22.40 22.30 22.40 0.05 0.22% 22.35 77 22.40 564 14.09
2018-08-13 3231 14106166 5419 310138746 22.30 22.30 21.80 21.85 0.55 -2.46% 21.85 377 21.90 71 14.66
2018-08-14 3231 9619132 4774 208484299 21.75 21.85 21.60 21.65 0.20 -0.92% 21.65 338 21.70 53 14.53
2018-08-15 3231 6090651 3590 131717699 21.70 21.75 21.55 21.55 0.10 -0.46% 21.55 468 21.60 148 14.46
2018-08-16 3231 7901131 3577 168914792 21.50 21.55 21.30 21.35 0.20 -0.93% 21.35 143 21.40 32 14.33
2018-08-17 3231 8795879 4265 187814934 21.50 21.65 21.20 21.20 0.15 -0.7% 21.20 383 21.25 15 14.23
2018-08-20 3231 7213450 2971 153465963 21.20 21.50 21.20 21.20 0.00 0% 21.20 333 21.25 6 14.23
2018-08-21 3231 4558679 2159 97125483 21.30 21.40 21.25 21.40 0.20 0.94% 21.35 7 21.40 16 14.36
2018-08-22 3231 4639212 2169 98981014 21.40 21.45 21.30 21.35 0.05 -0.23% 21.30 784 21.35 235 14.33
2018-08-23 3231 4407872 1969 94462984 21.35 21.50 21.35 21.45 0.10 0.47% 21.40 222 21.45 235 14.40
2018-08-24 3231 8830312 3691 187850599 21.40 21.40 21.20 21.30 0.15 -0.7% 21.25 1115 21.30 405 14.30
2018-08-27 3231 8275309 3406 176399684 21.35 21.40 21.25 21.35 0.05 0.23% 21.30 132 21.35 24 14.33
2018-08-28 3231 7692820 3457 165106700 21.40 21.55 21.35 21.45 0.10 0.47% 21.45 207 21.50 262 14.40
2018-08-29 3231 6343682 3166 137111400 21.50 21.70 21.50 21.70 0.25 1.17% 21.65 7 21.70 74 14.56
2018-08-30 3231 5184182 2643 112629333 21.80 21.85 21.60 21.70 0.00 0% 21.70 299 21.75 284 14.56
2018-08-31 3231 11705798 3731 252938349 21.60 21.75 21.50 21.75 0.05 0.23% 21.65 133 21.75 406 14.60
2018-09-03 3231 5067209 2376 109605713 21.75 21.80 21.50 21.60 0.15 -0.69% 21.60 52 21.65 137 14.50
2018-09-04 3231 32462461 1513 701248568 21.60 21.70 21.55 21.60 0.00 0% 21.60 156 21.65 162 14.50
2018-09-05 3231 5944436 2828 127803272 21.60 21.60 21.40 21.45 0.15 -0.69% 21.45 160 21.50 32 14.40
2018-09-06 3231 5370933 2399 114635247 21.35 21.40 21.25 21.35 0.10 -0.47% 21.30 550 21.35 118 14.33
2018-09-07 3231 7873903 2987 167203321 21.30 21.35 21.15 21.20 0.15 -0.7% 21.15 330 21.20 206 14.23
2018-09-10 3231 18085216 6985 370438108 21.30 21.30 20.10 20.20 1.00 -4.72% 20.20 96 20.25 113 13.56
2018-09-11 3231 7094688 2992 145502698 20.50 20.65 20.30 20.50 0.30 1.49% 20.50 154 20.55 6 13.76
2018-09-12 3231 8433242 3448 170882863 20.50 20.50 20.15 20.20 0.30 -1.46% 20.20 1685 20.25 4 13.56
2018-09-13 3231 5029790 2357 102469546 20.20 20.45 20.20 20.40 0.20 0.99% 20.35 145 20.40 20 13.69
2018-09-14 3231 17344671 6144 350711369 20.35 20.50 20.00 20.50 0.10 0.49% 20.45 114 20.50 324 13.76
2018-09-17 3231 13853106 6013 278816782 20.10 20.30 20.05 20.10 0.40 -1.95% 20.10 645 20.15 27 13.49
2018-09-18 3231 25854730 9748 509182103 20.05 20.05 19.50 19.55 0.55 -2.74% 19.55 62 19.60 256 13.12
2018-09-19 3231 10575429 4287 209230928 19.70 19.90 19.65 19.75 0.20 1.02% 19.75 383 19.80 231 13.26
2018-09-20 3231 4091802 2117 80791752 19.80 19.90 19.70 19.70 0.05 -0.25% 19.70 484 19.75 159 13.22
2018-09-21 3231 8928788 2992 176735493 19.80 19.85 19.70 19.85 0.15 0.76% 19.80 106 19.85 522 13.32
2018-09-25 3231 6747538 2669 133792760 19.85 19.95 19.70 19.95 0.10 0.5% 19.90 64 19.95 337 13.39
2018-09-26 3231 4143899 2017 82521504 19.95 20.00 19.85 19.85 0.10 -0.5% 19.85 181 19.90 33 13.32
2018-09-27 3231 5760733 2453 114536344 19.85 19.95 19.80 19.95 0.10 0.5% 19.90 51 19.95 208 13.39
2018-09-28 3231 10321955 3255 206360635 19.95 20.10 19.90 19.90 0.05 -0.25% 19.90 918 19.95 143 13.36
2018-10-01 3231 8856774 2412 176758980 19.95 20.10 19.90 19.90 0.00 0% 19.90 659 19.95 91 13.36
2018-10-02 3231 8030592 3329 159709640 20.00 20.05 19.80 19.85 0.05 -0.25% 19.80 612 19.85 97 13.32
2018-10-03 3231 5751248 2731 113905280 19.85 19.95 19.70 19.75 0.10 -0.5% 19.75 141 19.80 231 13.26
2018-10-04 3231 9359879 4558 183035913 19.70 19.75 19.50 19.50 0.25 -1.27% 19.50 152 19.55 220 13.09
2018-10-05 3231 33883905 8251 626253088 19.15 19.15 18.40 18.65 0.85 -4.36% 18.65 71 18.70 86 12.52
2018-10-08 3231 16450758 5851 299880009 18.35 18.40 18.10 18.25 0.40 -2.14% 18.25 10 18.30 274 12.25
2018-10-09 3231 10414482 4122 190179864 18.25 18.35 18.20 18.20 0.05 -0.27% 18.20 675 18.25 125 12.21
2018-10-11 3231 33130036 10669 568901912 17.50 17.50 17.00 17.00 1.20 -6.59% 17.00 1555 17.05 57 11.41
2018-10-12 3231 18057200 6150 315563400 16.90 17.90 16.90 17.90 0.90 5.29% 17.85 52 17.90 592 12.01
2018-10-15 3231 8237094 3277 145943077 17.85 17.85 17.50 17.75 0.15 -0.84% 17.75 12 17.80 100 11.91
2018-10-16 3231 9845374 4077 173346661 17.75 17.85 17.45 17.50 0.25 -1.41% 17.45 356 17.50 44 11.74
2018-10-17 3231 6573515 3086 116089599 17.70 17.85 17.55 17.55 0.05 0.29% 17.55 277 17.60 48 11.78
2018-10-18 3231 4238165 2034 74292651 17.55 17.65 17.40 17.55 0.00 0% 17.50 518 17.55 13 11.78
2018-10-19 3231 8239513 2288 143196286 17.40 17.55 17.10 17.55 0.00 0% 17.50 16 17.55 115 11.78
2018-10-22 3231 6553566 2400 114971828 17.50 17.80 17.30 17.50 0.05 -0.28% 17.50 166 17.60 130 11.74
2018-10-23 3231 7426796 2691 129906115 17.35 17.65 17.30 17.60 0.10 0.57% 17.55 15 17.60 159 11.81
2018-10-24 3231 10167422 4322 179920015 17.55 18.00 17.25 17.85 0.25 1.42% 17.80 19 17.85 210 11.98
2018-10-25 3231 15540095 4562 273750142 17.20 18.00 17.15 17.80 0.05 -0.28% 17.75 109 17.80 64 11.95
2018-10-26 3231 13307559 4169 240291807 18.05 18.25 17.75 18.20 0.40 2.25% 18.15 48 18.20 470 12.21
2018-10-29 3231 8406459 2253 152573591 18.20 18.30 18.05 18.05 0.15 -0.82% 18.05 145 18.10 10 12.11
2018-10-30 3231 3805826 1752 68675207 18.10 18.20 17.90 18.00 0.05 -0.28% 18.00 82 18.05 30 12.08
2018-10-31 3231 12306942 4958 229059043 18.10 18.90 18.10 18.90 0.90 5% 18.85 1 18.90 262 12.68
2018-11-01 3231 7098887 3031 133492253 18.75 19.00 18.55 19.00 0.10 0.53% 18.95 5 19.00 323 12.75
2018-11-02 3231 14776191 5040 273829227 18.95 18.95 18.30 18.55 0.45 -2.37% 18.55 119 18.60 58 12.45
2018-11-05 3231 12862259 3081 238998609 18.40 18.85 18.30 18.65 0.10 0.54% 18.60 8 18.65 170 12.52
2018-11-06 3231 12867203 2635 237928500 18.65 18.70 18.40 18.50 0.15 -0.8% 18.45 8 18.50 2726 12.42
2018-11-07 3231 9213976 2283 172830991 18.50 18.85 18.50 18.85 0.35 1.89% 18.80 3 18.85 99 12.65
2018-11-08 3231 4875040 2551 91668616 19.05 19.05 18.70 18.70 0.15 -0.8% 18.70 20 18.75 154 12.55
2018-11-09 3231 2439347 1158 45384956 18.70 18.75 18.50 18.65 0.05 -0.27% 18.60 36 18.65 6 12.52
2018-11-12 3231 9616996 3438 181761369 18.70 19.10 18.70 19.05 0.40 2.14% 19.00 197 19.05 48 12.79
2018-11-13 3231 7291697 3308 135939426 18.60 18.90 18.35 18.90 0.15 -0.79% 18.85 3 18.90 150 12.12
2018-11-14 3231 6844505 2738 127265636 18.85 18.85 18.50 18.55 0.35 -1.85% 18.50 306 18.55 92 11.89
2018-11-16 3231 5970240 2559 115171688 19.45 19.45 19.10 19.35 0.05 4.31% 19.30 1 19.35 238 12.40
2018-11-19 3231 6783212 3524 132940168 19.40 19.75 19.30 19.70 0.35 1.81% 19.65 44 19.70 253 12.63
2018-11-20 3231 11127904 3754 213762164 19.50 19.50 19.15 19.15 0.55 -2.79% 19.15 75 19.20 89 12.28
2018-11-21 3231 8648754 3111 162905854 18.80 18.95 18.70 18.80 0.35 -1.83% 18.80 1 18.85 71 12.05
2018-11-22 3231 3928422 1802 74278934 18.85 18.95 18.80 18.95 0.15 0.8% 18.90 33 18.95 30 12.15
2018-11-23 3231 3939924 1705 74053586 18.95 18.95 18.60 18.75 0.20 -1.06% 18.75 25 18.80 168 12.02
2018-11-26 3231 4738053 1931 89733560 18.80 19.10 18.80 18.95 0.20 1.07% 18.90 473 18.95 394 12.15
2018-11-27 3231 10498796 4085 202147824 18.95 19.55 18.80 19.45 0.50 2.64% 19.40 252 19.45 16 12.47
2018-11-28 3231 7356527 2779 142412594 19.45 19.50 19.05 19.50 0.05 0.26% 19.50 44 19.55 464 12.50
2018-11-29 3231 6639841 3224 129974734 19.65 19.70 19.50 19.55 0.05 0.26% 19.50 82 19.55 171 12.53
2018-11-30 3231 8740360 2134 171148712 19.65 19.70 19.55 19.55 0.00 0% 19.55 236 19.60 206 12.53
2018-12-03 3231 14954777 5233 300063912 19.90 20.20 19.90 20.10 0.55 2.81% 20.10 158 20.15 389 12.88
2018-12-04 3231 6740535 2855 135390546 20.10 20.15 19.95 20.15 0.05 0.25% 20.10 107 20.15 937 12.92
2018-12-05 3231 5602779 2390 110667542 19.80 19.90 19.60 19.70 0.45 -2.23% 19.70 83 19.75 58 12.63
2018-12-06 3231 9854168 3589 188870398 19.75 19.75 18.90 19.00 0.70 -3.55% 19.00 560 19.05 8 12.18
2018-12-07 3231 4451054 1784 85200045 19.15 19.35 19.00 19.10 0.10 0.53% 19.05 102 19.10 57 12.24
2018-12-10 3231 5262963 2205 99133297 18.60 19.00 18.55 18.85 0.25 -1.31% 18.80 94 18.85 20 12.08
2018-12-11 3231 8252272 2908 154254647 18.80 19.00 18.60 18.60 0.25 -1.33% 18.60 620 18.65 40 11.92
2018-12-12 3231 5233036 1789 99325123 18.80 19.10 18.80 19.10 0.50 2.69% 19.05 17 19.10 217 12.24
2018-12-13 3231 9517332 1892 182670206 19.15 19.25 19.05 19.25 0.15 0.79% 19.20 53 19.25 213 12.34
2018-12-14 3231 3313067 1511 63366049 19.20 19.20 19.00 19.20 0.05 -0.26% 19.15 20 19.20 27 12.31
2018-12-17 3231 3403646 1229 64968080 19.15 19.20 19.00 19.10 0.10 -0.52% 19.10 109 19.15 162 12.24
2018-12-18 3231 16497530 2322 309880021 19.00 19.00 18.75 18.75 0.35 -1.83% 18.75 375 18.80 26 12.02
2018-12-19 3231 2856580 1436 53869666 18.85 18.95 18.75 18.80 0.05 0.27% 18.80 131 18.85 18 12.05
2018-12-20 3231 3591776 1676 67245799 18.60 18.80 18.60 18.75 0.05 -0.27% 18.70 21 18.75 461 12.02
2018-12-21 3231 7618119 1840 141969750 18.70 18.75 18.60 18.60 0.15 -0.8% 18.60 456 18.70 123 11.92
2018-12-22 3231 821930 469 15356445 18.60 18.75 18.60 18.70 0.10 0.54% 18.65 757 18.70 3 11.99
2018-12-24 3231 7780661 3335 149796281 18.65 19.50 18.65 19.25 0.55 2.94% 19.25 103 19.30 20 12.34
2018-12-25 3231 4417804 1636 83267276 18.80 19.10 18.75 18.75 0.50 -2.6% 18.75 488 18.80 5 12.02
2018-12-26 3231 2471273 1016 46451202 18.80 18.95 18.70 18.80 0.05 0.27% 18.75 89 18.80 101 12.05
2018-12-27 3231 2988650 1436 56878380 19.10 19.15 18.90 18.95 0.15 0.8% 18.95 30 19.00 24 12.15
2018-12-28 3231 3154437 1327 60233606 18.95 19.20 18.95 19.10 0.15 0.79% 19.05 26 19.10 157 12.24