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　13.25
0
0%		12.90
-0.35
-2.64%		12.90
0
0%		 　13.15
0.25
1.94%		13.05
-0.1
-0.76%		13.40
0.35
2.68%		13.65
0.25
1.87%		13.40
-0.25
-1.83%		 　13.55
0.15
1.12%		13.70
0.15
1.11%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		13.95
0.25
1.82%		 　14.05
0.1
0.72%		13.80
-0.25
-1.78%		13.95
0.15
1.09%		14.00
0.05
0.36%		14.70
0.7
5%		 　14.80
0.1
0.68%		14.65
-0.15
-1.01%		14.70
0.05
0.34%		 13.81
2 月　　　　　　　　　　14.50
-0.2
-1.36%		14.45
-0.05
-0.34%		14.70
0.25
1.73%		14.60
-0.1
-0.68%		 　　14.40
-0.2
-1.37%		14.55
0.15
1.04%		14.45
-0.1
-0.69%		14.90
0.45
3.11%		15.30
0.4
2.68%		 　15.65
0.35
2.29%		15.30
-0.35
-2.24%		15.35
0.05
0.33%		 14.92
3 月　　　15.10
-0.25
-1.63%		14.95
-0.15
-0.99%		14.95
0
0%		14.40
-0.55
-3.68%		14.20
-0.2
-1.39%		 　14.10
-0.1
-0.7%		14.20
0.1
0.71%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		14.20
0
0%		 　14.30
0.1
0.7%		14.60
0.3
2.1%		14.55
-0.05
-0.34%		14.80
0.25
1.72%		14.90
0.1
0.68%		 　14.65
-0.25
-1.68%		14.60
-0.05
-0.34%		14.65
0.05
0.34%		14.70
0.05
0.34%		14.75
0.05
0.34%		 14.55
4 月14.85
0.1
0.68%		15.05
0.2
1.35%		15.50
0.45
2.99%		 　　　16.35
0.85
5.48%		16.45
0.1
0.61%		16.60
0.15
0.91%		16.30
-0.3
-1.81%		15.90
-0.4
-2.45%		 　16.00
0.1
0.63%		 16.80
0.8
5%		16.35
-0.45
-2.68%		16.75
0.4
2.45%		 　16.95
0.2
1.19%		16.60
-0.35
-2.06%		16.60
0
0%		16.65
0.05
0.3%		16.30
-0.35
-2.1%		 　15.95
-0.35
-2.15%		16.05
0.1
0.63%		 16.24
5 月　16.00
-0.05
-0.31%		16.25
0.25
1.56%		 　15.90
-0.35
-2.15%		16.10
0.2
1.26%		16.05
-0.05
-0.31%		15.35
-0.7
-4.36%		15.00
-0.35
-2.28%		 　14.35
-0.65
-4.33%		14.15
-0.2
-1.39%		14.25
0.1
0.71%		14.00
-0.25
-1.75%		13.85
-0.15
-1.07%		 　13.95
0.1
0.72%		 14.10
0.15
1.08%		13.80
-0.3
-2.13%		13.80
0
0%		 　13.65
-0.15
-1.09%		13.75
0.1
0.73%		13.80
0.05
0.36%		14.05
0.25
1.81%		14.25
0.2
1.42%		14.55
6 月 　14.15
-0.1
-0.7%		14.00
-0.15
-1.06%		14.10
0.1
0.71%		13.95
-0.15
-1.06%		 　　14.20
0.25
1.79%		14.40
0.2
1.41%		14.35
-0.05
-0.35%		14.10
-0.25
-1.74%		14.10
0
0%		 　14.30
0.2
1.42%		14.30
0
0%		14.60
0.3
2.1%		14.80
0.2
1.37%		14.80
0
0%		 　15.20
0.4
2.7%		14.95
-0.25
-1.64%		15.05
0.1
0.67%		15.15
0.1
0.66%		15.20
0.05
0.33%		 14.62
7 月15.50
0.3
1.97%		15.70
0.2
1.29%		15.90
0.2
1.27%		16.30
0.4
2.52%		16.40
0.1
0.61%		 　16.40
0
0%		16.45
0.05
0.3%		16.85
0.4
2.43%		16.45
-0.4
-2.37%		16.70
0.25
1.52%		 　17.15
0.45
2.69%		16.95
-0.2
-1.17%		16.85
-0.1
-0.59%		16.75
-0.1
-0.59%		16.80
0.05
0.3%		 　17.25
0.45
2.68%		17.55
0.3
1.74%		17.50
-0.05
-0.28%		18.50
1
5.71%		19.40
0.9
4.86%		 　20.05
0.65
3.35%		19.80
-0.25
-1.25%		19.25
-0.55
-2.78%		17.31
8 月19.45
0.2
1.04%		18.60
-0.85
-4.37%		 　18.35
-0.25
-1.34%		18.20
-0.15
-0.82%		17.80
-0.4
-2.2%		17.35
-0.45
-2.53%		 　　17.25
-0.1
-0.58%		16.90
-0.35
-2.03%		17.55
0.65
3.85%		17.05
-0.5
-2.85%		16.90
-0.15
-0.88%		 　17.20
0.3
1.78%		16.75
-0.45
-2.62%		16.90
0.15
0.9%		16.60
-0.3
-1.78%		17.50
0.9
5.42%		 　16.85
-0.65
-3.71%		16.90
0.05
0.3%		17.40
0.5
2.96%		17.10
-0.3
-1.72%		17.05
-0.05
-0.29%		 17.43
9 月　17.90
0.85
4.99%		17.55
-0.35
-1.96%		17.80
0.25
1.42%		18.00
0.2
1.12%		18.30
0.3
1.67%		 　18.20
-0.1
-0.55%		18.30
0.1
0.55%		18.30
0
0%		18.65
0.35
1.91%		 　　18.55
-0.1
-0.54%		18.95
0.4
2.16%		18.90
-0.05
-0.26%		18.75
-0.15
-0.79%		18.80
0.05
0.27%		 　18.65
-0.15
-0.8%		18.60
-0.05
-0.27%		18.50
-0.1
-0.54%		18.15
-0.35
-1.89%		17.85
-0.3
-1.65%		 18.32
10 月18.05
0.2
1.12%		17.95
-0.1
-0.55%		17.70
-0.25
-1.39%		17.75
0.05
0.28%		 　17.95
0.2
1.13%		17.60
-0.35
-1.95%		16.90
-0.7
-3.98%		 　　　17.65
0.75
4.44%		17.25
-0.4
-2.27%		17.35
0.1
0.58%		17.45
0.1
0.58%		17.65
0.2
1.15%		 　17.65
0
0%		17.60
-0.05
-0.28%		17.70
0.1
0.57%		17.90
0.2
1.13%		17.75
-0.15
-0.84%		 　17.35
-0.4
-2.25%		17.30
-0.05
-0.29%		17.10
-0.2
-1.16%		17.15
0.05
0.29%		17.57
11 月17.05
-0.1
-0.58%		 　16.90
-0.15
-0.88%		17.10
0.2
1.18%		16.80
-0.3
-1.75%		16.55
-0.25
-1.49%		16.65
0.1
0.6%		 　16.20
-0.45
-2.7%		16.40
0.2
1.23%		16.15
-0.25
-1.52%		16.05
-0.1
-0.62%		16.25
0.2
1.25%		 　17.00
0.75
4.62%		17.00
0
0%		17.65
0.65
3.82%		17.40
-0.25
-1.42%		17.15
-0.25
-1.44%		 　17.30
0.15
0.87%		17.40
0.1
0.58%		17.45
0.05
0.29%		17.75
0.3
1.72%		17.45
-0.3
-1.69%		 16.94
12 月　17.20
-0.25
-1.43%		17.70
0.5
2.91%		17.80
0.1
0.56%		18.70
0.9
5.06%		18.60
-0.1
-0.53%		 　18.70
0.1
0.54%		19.05
0.35
1.87%		19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		19.00
0.15
0.8%		 　19.50
0.5
2.63%		19.70
0.2
1.03%		19.45
-0.25
-1.27%		19.75
0.3
1.54%		19.80
0.05
0.25%		 　19.75
-0.05
-0.25%		19.40
-0.35
-1.77%		19.65
0.25
1.29%		19.45
-0.2
-1.02%		19.55
0.1
0.51%		 　19.55
0
0%		19.55
0
0%		19.12

說明:最高漲幅:5.71%最低跌幅:-4.37% 最高價:20.05最低價:12.90平均價:16.33,灰色底表示週末,漲156天(42.35)元,跌129天(-31.2)元,平盤18天
6%=1,5%=12,4%=4,3%=17,2%=30,1%=73,0%=37,-0%=8,-1%=8,-2%=18,-3%=39,-4%=56,

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
2019-01-02 2344 14329436 3902 192138051 13.70 13.70 13.25 13.25 0.30 0% 13.25 831 13.30 44 6.31
2019-01-03 2344 21053783 5661 273642029 13.10 13.15 12.85 12.90 0.35 -2.64% 12.90 122 12.95 120 6.14
2019-01-04 2344 19628240 5035 248683582 12.70 12.90 12.35 12.90 0.00 0% 12.85 92 12.90 230 6.14
2019-01-07 2344 17184476 4927 227328690 13.15 13.35 13.10 13.15 0.25 1.94% 13.15 208 13.20 1189 6.26
2019-01-08 2344 13932824 3645 182372562 13.20 13.20 12.95 13.05 0.10 -0.76% 13.05 463 13.10 66 6.21
2019-01-09 2344 20274129 5694 271525664 13.20 13.50 13.15 13.40 0.35 2.68% 13.35 511 13.40 93 6.38
2019-01-10 2344 13301808 3688 180199431 13.55 13.65 13.40 13.65 0.25 1.87% 13.60 30 13.65 585 6.50
2019-01-11 2344 9843003 3107 133091072 13.70 13.75 13.35 13.40 0.25 -1.83% 13.40 114 13.45 172 6.38
2019-01-14 2344 6232315 2293 84199240 13.50 13.60 13.40 13.55 0.15 1.12% 13.50 113 13.55 73 6.45
2019-01-15 2344 11157756 3285 151941799 13.40 13.75 13.40 13.70 0.15 1.11% 13.65 608 13.70 146 6.52
2019-01-16 2344 17984339 4397 247243170 13.70 13.90 13.55 13.65 0.05 -0.36% 13.65 57 13.70 427 6.50
2019-01-17 2344 7997149 2375 109283612 13.65 13.80 13.55 13.70 0.05 0.37% 13.65 109 13.70 172 6.52
2019-01-18 2344 13099331 3739 180923650 13.75 13.95 13.65 13.95 0.25 1.82% 13.90 82 13.95 299 6.64
2019-01-21 2344 9015721 2972 126575516 14.10 14.20 13.95 14.05 0.10 0.72% 14.00 379 14.05 365 6.69
2019-01-22 2344 9596835 2505 133583224 13.95 14.10 13.80 13.80 0.25 -1.78% 13.80 196 13.85 35 6.57
2019-01-23 2344 8804560 2601 122102157 13.80 13.95 13.70 13.95 0.15 1.09% 13.90 128 13.95 403 6.64
2019-01-24 2344 10031723 3073 140414920 13.95 14.10 13.90 14.00 0.05 0.36% 14.00 402 14.05 68 6.67
2019-01-25 2344 42566554 11196 621511909 14.35 14.95 14.25 14.70 0.70 5% 14.65 125 14.70 1269 7.00
2019-01-28 2344 15843209 4955 234514635 14.85 14.95 14.70 14.80 0.10 0.68% 14.75 239 14.80 1034 7.05
2019-01-29 2344 12016888 3498 175124248 14.70 14.70 14.45 14.65 0.15 -1.01% 14.65 123 14.70 673 6.98
2019-01-30 2344 10321008 3107 151708198 14.70 14.80 14.60 14.70 0.05 0.34% 14.65 330 14.70 264 7.00
2019-02-11 2344 13938255 4434 203762372 14.85 14.90 14.50 14.50 0.20 -1.36% 14.45 692 14.50 48 7.75
2019-02-12 2344 13040272 4099 189173703 14.55 14.75 14.40 14.45 0.05 -0.34% 14.45 865 14.50 133 7.73
2019-02-13 2344 21250168 5112 310188902 14.55 14.75 14.40 14.70 0.25 1.73% 14.65 282 14.70 103 7.86
2019-02-14 2344 19373224 4008 283496285 14.60 14.75 14.50 14.60 0.10 -0.68% 14.55 1312 14.60 63 7.81
2019-02-18 2344 6393618 1853 92288034 14.40 14.55 14.35 14.40 0.10 -1.37% 14.40 20 14.45 320 7.70
2019-02-19 2344 8538345 2306 123835412 14.45 14.60 14.40 14.55 0.15 1.04% 14.50 371 14.55 264 7.78
2019-02-20 2344 12093867 3095 174913602 14.50 14.55 14.40 14.45 0.10 -0.69% 14.45 444 14.50 457 7.73
2019-02-21 2344 30803867 7032 453948799 14.55 14.95 14.45 14.90 0.45 3.11% 14.85 453 14.90 9 7.97
2019-02-22 2344 71574733 17357 1097953278 15.05 15.50 15.05 15.30 0.40 2.68% 15.30 475 15.35 337 8.18
2019-02-25 2344 55377121 12374 868878591 15.40 15.90 15.40 15.65 0.35 2.29% 15.65 33 15.70 500 8.37
2019-02-26 2344 24201275 7704 375295938 15.75 15.90 15.30 15.30 0.35 -2.24% 15.30 610 15.35 285 8.18
2019-02-27 2344 13304948 4021 202995191 15.35 15.50 15.10 15.35 0.05 0.33% 15.30 97 15.35 186 8.21
2019-03-04 2344 14182710 4077 215415351 15.45 15.45 15.10 15.10 0.25 -1.63% 15.10 965 15.15 6 8.07
2019-03-05 2344 9445134 3150 141331468 15.00 15.05 14.90 14.95 0.15 -0.99% 14.90 1518 14.95 302 7.99
2019-03-06 2344 11895087 3778 177853147 14.95 15.05 14.85 14.95 0.00 0% 14.95 12 15.00 744 7.99
2019-03-07 2344 23500072 6939 343534653 14.95 15.00 14.40 14.40 0.55 -3.68% 14.40 1258 14.45 216 7.70
2019-03-08 2344 25814554 6526 363236099 14.25 14.25 13.90 14.20 0.20 -1.39% 14.20 88 14.25 336 7.59
2019-03-11 2344 13669143 3382 193322397 14.20 14.30 14.05 14.10 0.10 -0.7% 14.10 630 14.15 249 7.54
2019-03-12 2344 8299541 2926 118136957 14.25 14.35 14.15 14.20 0.10 0.71% 14.15 375 14.20 251 7.59
2019-03-13 2344 5538801 2098 78530976 14.20 14.30 14.10 14.15 0.05 -0.35% 14.15 42 14.20 420 7.57
2019-03-14 2344 6708100 2183 95231897 14.20 14.30 14.10 14.20 0.05 0.35% 14.15 619 14.20 177 7.59
2019-03-15 2344 11531739 3026 164485321 14.30 14.40 14.20 14.20 0.00 0% 14.20 780 14.25 394 7.59
2019-03-18 2344 5808103 1915 82836080 14.30 14.35 14.20 14.30 0.10 0.7% 14.25 448 14.30 206 7.65
2019-03-19 2344 21272581 5242 309138806 14.35 14.65 14.30 14.60 0.30 2.1% 14.55 1917 14.60 188 7.81
2019-03-20 2344 9798615 3057 142063958 14.50 14.60 14.40 14.55 0.05 -0.34% 14.50 33 14.55 337 7.78
2019-03-21 2344 15292815 4647 225877244 14.55 14.85 14.55 14.80 0.25 1.72% 14.75 241 14.80 267 7.91
2019-03-22 2344 30018795 5676 436569452 15.20 15.30 14.85 14.90 0.10 0.68% 14.90 201 14.95 220 7.97
2019-03-25 2344 8591952 2383 125137577 14.50 14.65 14.45 14.65 0.25 -1.68% 14.60 95 14.65 396 7.83
2019-03-26 2344 7345223 2177 107842232 14.80 14.80 14.60 14.60 0.05 -0.34% 14.60 1085 14.65 55 7.81
2019-03-27 2344 4851118 1740 71100247 14.70 14.70 14.60 14.65 0.05 0.34% 14.65 239 14.70 478 7.83
2019-03-28 2344 5573133 2043 81766820 14.65 14.75 14.60 14.70 0.05 0.34% 14.65 219 14.70 391 7.86
2019-03-29 2344 8486240 2210 124707055 14.80 14.80 14.60 14.75 0.05 0.34% 14.70 34 14.75 43 7.89
2019-04-01 2344 12142336 3721 180145675 14.80 14.90 14.75 14.85 0.10 0.68% 14.85 62 14.90 1055 7.94
2019-04-02 2344 18885503 4759 284004045 14.95 15.15 14.90 15.05 0.20 1.35% 15.00 313 15.05 37 8.05
2019-04-03 2344 40690287 10136 623520848 15.10 15.55 14.95 15.50 0.45 2.99% 15.45 219 15.50 1362 8.29
2019-04-08 2344 90388764 20002 1463233504 16.00 16.45 15.80 16.35 0.85 5.48% 16.35 410 16.40 1755 8.74
2019-04-09 2344 55775501 15311 924582392 16.60 16.75 16.35 16.45 0.10 0.61% 16.45 201 16.50 212 8.80
2019-04-10 2344 28038449 7590 463222391 16.50 16.65 16.35 16.60 0.15 0.91% 16.60 372 16.65 833 8.88
2019-04-11 2344 41757772 10872 692587055 16.70 17.00 16.10 16.30 0.30 -1.81% 16.30 139 16.35 91 8.72
2019-04-12 2344 23418124 7363 375026180 16.15 16.35 15.85 15.90 0.40 -2.45% 15.90 192 15.95 170 8.50
2019-04-15 2344 14530592 3894 233564364 16.10 16.25 15.95 16.00 0.10 0.63% 16.00 1395 16.05 100 8.56
2019-04-17 2344 52676309 12882 876401601 16.35 16.90 16.20 16.80 0.60 5% 16.75 238 16.80 288 8.98
2019-04-18 2344 32936109 8424 546430381 17.00 17.00 16.15 16.35 0.45 -2.68% 16.30 1137 16.35 1 8.74
2019-04-19 2344 43578378 11017 732068443 16.55 16.90 16.55 16.75 0.40 2.45% 16.70 795 16.75 32 8.96
2019-04-22 2344 34223685 8419 581334322 16.95 17.15 16.70 16.95 0.20 1.19% 16.90 55 16.95 368 9.06
2019-04-23 2344 16430841 4331 273501236 16.90 16.90 16.50 16.60 0.35 -2.06% 16.55 1399 16.60 14 8.88
2019-04-24 2344 16642352 4069 278214301 16.85 16.95 16.50 16.60 0.00 0% 16.60 58 16.65 325 8.88
2019-04-25 2344 39941882 9363 672043063 16.95 17.00 16.60 16.65 0.05 0.3% 16.65 197 16.70 57 8.90
2019-04-26 2344 25781284 6796 419191257 16.50 16.50 16.15 16.30 0.35 -2.1% 16.30 533 16.35 420 8.72
2019-04-29 2344 19317788 4890 309067444 16.40 16.40 15.80 15.95 0.35 -2.15% 15.95 529 16.00 1359 8.53
2019-04-30 2344 10150460 2687 162545819 15.90 16.10 15.90 16.05 0.10 0.63% 16.05 248 16.10 95 8.58
2019-05-02 2344 6406448 2249 102757718 16.05 16.15 16.00 16.00 0.05 -0.31% 16.00 11 16.05 189 8.56
2019-05-03 2344 10788359 2955 174665721 16.00 16.30 16.00 16.25 0.25 1.56% 16.25 227 16.30 828 10.28
2019-05-06 2344 13127735 4125 208680618 16.00 16.00 15.80 15.90 0.35 -2.15% 15.85 584 15.90 16 10.06
2019-05-07 2344 13064987 3292 210815978 16.00 16.25 16.00 16.10 0.20 1.26% 16.10 153 16.15 676 10.19
2019-05-08 2344 11602635 3527 184057110 15.80 16.05 15.70 16.05 0.05 -0.31% 16.00 421 16.05 196 10.16
2019-05-09 2344 26349122 7908 409035718 15.90 16.00 15.20 15.35 0.70 -4.36% 15.35 419 15.40 78 9.72
2019-05-10 2344 29219214 8440 442048905 15.50 15.65 14.80 15.00 0.35 -2.28% 15.00 418 15.05 238 9.49
2019-05-13 2344 21790685 8090 315840224 15.00 15.00 14.30 14.35 0.65 -4.33% 14.35 923 14.40 213 9.08
2019-05-14 2344 30777963 7073 437036112 14.10 14.45 14.00 14.15 0.20 -1.39% 14.15 928 14.20 705 8.96
2019-05-15 2344 23057909 7551 329821924 14.35 14.50 14.20 14.25 0.10 0.71% 14.25 1008 14.30 190 9.02
2019-05-16 2344 13631669 4697 192173516 14.30 14.30 14.00 14.00 0.25 -1.75% 14.00 146 14.05 223 8.86
2019-05-17 2344 16430874 4223 230339128 14.20 14.25 13.85 13.85 0.15 -1.07% 13.85 1202 13.90 52 8.77
2019-05-20 2344 7823316 2589 109219692 13.90 14.05 13.90 13.95 0.10 0.72% 13.90 517 13.95 77 8.83
2019-05-22 2344 8282086 2612 117079849 14.15 14.25 14.05 14.10 0.00 1.08% 14.10 221 14.15 204 8.92
2019-05-23 2344 13249050 4751 181969979 14.00 14.00 13.60 13.80 0.30 -2.13% 13.75 266 13.80 266 8.73
2019-05-24 2344 9348612 3429 129143533 13.85 13.95 13.75 13.80 0.00 0% 13.80 161 13.85 268 8.73
2019-05-27 2344 9538576 2889 130647378 13.95 13.95 13.60 13.65 0.15 -1.09% 13.65 645 13.70 175 8.64
2019-05-28 2344 13124523 2375 180401432 13.80 13.80 13.65 13.75 0.10 0.73% 13.75 463 13.80 359 8.70
2019-05-29 2344 8342970 2619 114366576 13.65 13.90 13.55 13.80 0.05 0.36% 13.80 281 13.85 106 8.73
2019-05-30 2344 13025731 3310 182036408 13.85 14.05 13.80 14.05 0.25 1.81% 14.00 301 14.05 258 8.89
2019-05-31 2344 14161743 3573 200848925 14.00 14.40 13.95 14.25 0.20 1.42% 14.20 242 14.25 431 9.02
2019-06-03 2344 12347191 3363 172959837 14.00 14.15 13.85 14.15 0.10 -0.7% 14.10 139 14.15 306 8.96
2019-06-04 2344 10869337 2761 153230876 14.15 14.30 14.00 14.00 0.15 -1.06% 14.00 1107 14.05 23 8.86
2019-06-05 2344 6729772 2175 95366273 14.30 14.30 14.10 14.10 0.10 0.71% 14.05 469 14.10 35 8.92
2019-06-06 2344 5883300 1473 82324217 14.10 14.15 13.90 13.95 0.15 -1.06% 13.95 317 14.00 289 8.83
2019-06-10 2344 9187171 2551 130025049 14.15 14.25 14.05 14.20 0.25 1.79% 14.20 139 14.25 682 8.99
2019-06-11 2344 10469190 3135 150466358 14.30 14.45 14.20 14.40 0.20 1.41% 14.35 874 14.40 89 9.11
2019-06-12 2344 6466017 1941 92720678 14.35 14.45 14.25 14.35 0.05 -0.35% 14.30 709 14.35 10 9.08
2019-06-13 2344 6375350 1893 90398267 14.25 14.30 14.10 14.10 0.25 -1.74% 14.10 1117 14.15 54 8.92
2019-06-14 2344 4096555 1524 57951252 14.15 14.25 14.10 14.10 0.00 0% 14.10 740 14.15 74 8.92
2019-06-17 2344 6114728 1858 87233842 14.10 14.35 14.10 14.30 0.20 1.42% 14.25 673 14.30 18 9.05
2019-06-18 2344 7631434 1853 108809802 14.30 14.35 14.20 14.30 0.00 0% 14.25 10 14.30 605 9.05
2019-06-19 2344 20362051 5003 295312724 14.50 14.60 14.35 14.60 0.30 2.1% 14.55 519 14.60 1306 9.24
2019-06-20 2344 14449465 4467 212927562 14.65 14.85 14.55 14.80 0.20 1.37% 14.80 270 14.85 1011 9.37
2019-06-21 2344 10070679 2698 149289466 14.85 14.95 14.70 14.80 0.00 0% 14.75 30 14.80 696 9.37
2019-06-24 2344 15624240 4300 234847212 14.90 15.20 14.75 15.20 0.40 2.7% 15.15 63 15.20 688 9.62
2019-06-25 2344 17356132 4671 262081526 15.25 15.25 14.95 14.95 0.25 -1.64% 14.95 846 15.00 26 9.46
2019-06-26 2344 18202550 5157 276729962 15.10 15.45 15.05 15.05 0.10 0.67% 15.05 306 15.10 30 9.53
2019-06-27 2344 14609792 3635 222413891 15.25 15.35 15.15 15.15 0.10 0.66% 15.15 572 15.20 179 9.59
2019-06-28 2344 8259136 2409 125495849 15.25 15.35 15.05 15.20 0.05 0.33% 15.20 67 15.25 896 9.62
2019-07-01 2344 17072857 4411 263317867 15.40 15.50 15.35 15.50 0.30 1.97% 15.45 167 15.50 1493 9.81
2019-07-02 2344 20933141 5292 326915095 15.60 15.80 15.30 15.70 0.20 1.29% 15.65 106 15.70 589 9.94
2019-07-03 2344 19860453 5007 312408244 15.75 15.90 15.55 15.90 0.20 1.27% 15.85 236 15.90 33 10.06
2019-07-04 2344 32157290 7700 520267645 16.00 16.30 16.00 16.30 0.40 2.52% 16.25 274 16.30 1752 10.32
2019-07-05 2344 23996837 5831 392524057 16.35 16.50 16.15 16.40 0.10 0.61% 16.35 623 16.40 147 10.38
2019-07-08 2344 20669549 5183 341033278 16.45 16.70 16.40 16.40 0.00 0% 16.40 864 16.45 471 10.38
2019-07-09 2344 32737335 5854 540700921 16.60 16.60 16.40 16.45 0.05 0.3% 16.45 552 16.50 1057 10.41
2019-07-10 2344 63903338 13668 1067290036 16.60 16.90 16.50 16.85 0.40 2.43% 16.85 176 16.90 3066 10.66
2019-07-11 2344 66722348 13482 1085652290 16.00 16.60 16.00 16.45 0.00 -2.37% 16.40 416 16.45 122 10.41
2019-07-12 2344 104174697 25830 1758188360 16.65 17.45 16.45 16.70 0.25 1.52% 16.65 470 16.70 73 10.57
2019-07-15 2344 65840077 15583 1117582269 16.85 17.15 16.60 17.15 0.45 2.69% 17.15 587 17.20 1995 10.85
2019-07-16 2344 47125671 11386 804559799 17.30 17.40 16.85 16.95 0.20 -1.17% 16.95 479 17.00 826 10.73
2019-07-17 2344 27000641 7129 453139104 16.85 17.00 16.60 16.85 0.10 -0.59% 16.80 409 16.85 217 10.66
2019-07-18 2344 27064754 6536 456228671 17.05 17.10 16.70 16.75 0.10 -0.59% 16.75 19 16.80 555 10.60
2019-07-19 2344 24838591 5798 419871558 16.95 17.10 16.80 16.80 0.05 0.3% 16.80 844 16.85 103 10.63
2019-07-22 2344 39996987 9579 686885302 16.95 17.30 16.90 17.25 0.45 2.68% 17.20 280 17.25 3315 10.92
2019-07-23 2344 71279385 15119 1254816159 17.60 17.80 17.35 17.55 0.30 1.74% 17.50 198 17.55 579 11.11
2019-07-24 2344 58637425 13760 1018167026 17.40 17.70 16.95 17.50 0.05 -0.28% 17.45 100 17.50 335 11.08
2019-07-25 2344 114731605 23235 2075358750 17.75 18.50 17.60 18.50 1.00 5.71% 18.45 537 18.50 2035 11.71
2019-07-26 2344 147526675 32168 2147483647 18.70 19.50 18.50 19.40 0.90 4.86% 19.35 304 19.40 87 12.28
2019-07-29 2344 142675301 31458 2147483647 19.80 20.30 19.75 20.05 0.65 3.35% 20.00 338 20.05 506 17.43
2019-07-30 2344 85827479 19722 1693141249 20.00 20.15 19.40 19.80 0.25 -1.25% 19.75 299 19.80 541 17.22
2019-07-31 2344 103966789 23354 2012542800 19.90 19.90 18.95 19.25 0.55 -2.78% 19.25 973 19.30 83 16.74
2019-08-01 2344 61307129 15271 1180126285 18.60 19.60 18.60 19.45 0.20 1.04% 19.45 3 19.50 1586 16.91
2019-08-02 2344 87911107 21285 1631266122 18.90 19.05 18.15 18.60 0.85 -4.37% 18.55 143 18.60 936 16.17
2019-08-05 2344 41812227 11557 778342494 18.65 18.95 18.35 18.35 0.25 -1.34% 18.35 955 18.40 247 15.96
2019-08-06 2344 50169194 12772 899864117 17.40 18.30 17.40 18.20 0.15 -0.82% 18.20 108 18.25 39 15.83
2019-08-07 2344 49664063 11718 898530234 18.45 18.65 17.70 17.80 0.40 -2.2% 17.80 494 17.85 10 15.48
2019-08-08 2344 70751628 16307 1238483605 18.00 18.05 17.15 17.35 0.45 -2.53% 17.35 328 17.40 1412 15.09
2019-08-12 2344 40223757 8874 696634791 17.35 17.60 17.10 17.25 0.10 -0.58% 17.25 214 17.30 136 15.00
2019-08-13 2344 42085911 10042 717812517 17.30 17.40 16.80 16.90 0.35 -2.03% 16.90 40 16.95 281 14.70
2019-08-14 2344 44511978 10979 777866632 17.25 17.60 17.20 17.55 0.65 3.85% 17.55 43 17.60 1298 15.26
2019-08-15 2344 28733078 7562 487602770 16.95 17.15 16.80 17.05 0.50 -2.85% 17.00 448 17.05 345 14.83
2019-08-16 2344 27431204 7465 463398577 17.00 17.10 16.70 16.90 0.15 -0.88% 16.90 786 16.95 215 14.70
2019-08-19 2344 18838870 6417 323939247 17.10 17.30 17.05 17.20 0.30 1.78% 17.15 990 17.20 36 14.96
2019-08-20 2344 39448766 10198 672098644 17.45 17.55 16.75 16.75 0.45 -2.62% 16.75 1219 16.80 518 14.57
2019-08-21 2344 22606030 7637 380804940 16.90 17.10 16.65 16.90 0.15 0.9% 16.90 37 16.95 537 14.70
2019-08-22 2344 23064511 6460 387037802 17.05 17.10 16.60 16.60 0.30 -1.78% 16.60 351 16.65 347 14.43
2019-08-23 2344 56341934 13909 970570881 16.70 17.50 16.65 17.50 0.90 5.42% 17.45 159 17.50 1511 15.22
2019-08-26 2344 39600230 9561 671911524 17.05 17.15 16.80 16.85 0.65 -3.71% 16.85 653 16.90 231 14.65
2019-08-27 2344 19021073 4603 323372062 17.05 17.15 16.90 16.90 0.05 0.3% 16.90 1378 16.95 13 14.70
2019-08-28 2344 20769465 5468 356542301 17.05 17.40 16.95 17.40 0.50 2.96% 17.35 83 17.40 1035 15.13
2019-08-29 2344 33748750 8286 577774050 17.45 17.45 16.95 17.10 0.30 -1.72% 17.10 177 17.15 598 14.87
2019-08-30 2344 33604018 7320 576540084 17.25 17.45 16.95 17.05 0.05 -0.29% 17.05 203 17.10 377 14.83
2019-09-02 2344 65872744 16089 1164946419 17.15 18.00 17.10 17.90 0.85 4.99% 17.90 249 17.95 949 15.57
2019-09-03 2344 40595439 11163 719479926 18.00 18.05 17.50 17.55 0.35 -1.96% 17.55 8 17.60 577 15.26
2019-09-04 2344 17775915 5455 314680520 17.55 17.80 17.55 17.80 0.25 1.42% 17.75 154 17.80 636 15.48
2019-09-05 2344 44194909 12132 798987912 18.00 18.35 17.80 18.00 0.20 1.12% 18.00 1337 18.05 184 15.65
2019-09-06 2344 33128664 8975 605737794 18.20 18.40 18.10 18.30 0.30 1.67% 18.25 516 18.30 100 15.91
2019-09-09 2344 29442421 8439 542339498 18.50 18.70 18.10 18.20 0.10 -0.55% 18.20 83 18.25 399 15.83
2019-09-10 2344 19873540 5422 361993564 18.25 18.40 17.90 18.30 0.10 0.55% 18.25 145 18.30 688 15.91
2019-09-11 2344 35902571 8960 664086075 18.40 18.75 18.25 18.30 0.00 0% 18.30 161 18.35 352 15.91
2019-09-12 2344 50233762 12319 944526881 18.80 19.00 18.55 18.65 0.35 1.91% 18.65 28 18.70 651 16.22
2019-09-16 2344 18766199 5628 347937265 18.70 18.75 18.35 18.55 0.10 -0.54% 18.55 202 18.60 552 16.13
2019-09-17 2344 44424134 11070 841446652 18.65 19.10 18.60 18.95 0.40 2.16% 18.90 201 18.95 818 16.48
2019-09-18 2344 39848411 10754 761473921 19.10 19.35 18.80 18.90 0.05 -0.26% 18.90 175 18.95 553 16.43
2019-09-19 2344 18877202 5487 356146721 19.10 19.10 18.75 18.75 0.15 -0.79% 18.75 816 18.80 8 16.30
2019-09-20 2344 41214124 8265 777737106 18.85 19.15 18.65 18.80 0.05 0.27% 18.80 737 18.85 54 16.35
2019-09-23 2344 15095063 4273 282839792 18.80 18.95 18.60 18.65 0.15 -0.8% 18.65 608 18.70 204 16.22
2019-09-24 2344 20628141 5562 387273193 18.85 19.00 18.60 18.60 0.05 -0.27% 18.60 1047 18.65 15 16.17
2019-09-25 2344 27681085 6841 506927301 18.55 18.55 18.10 18.50 0.10 -0.54% 18.45 32 18.50 1124 16.09
2019-09-26 2344 18446552 4873 338296297 18.65 18.70 18.15 18.15 0.35 -1.89% 18.15 545 18.20 21 15.78
2019-09-27 2344 29466114 8096 529815024 18.10 18.35 17.80 17.85 0.30 -1.65% 17.85 255 17.90 13 15.52
2019-10-01 2344 19046048 4353 344007864 17.95 18.25 17.90 18.05 0.20 1.12% 18.00 1614 18.05 43 15.70
2019-10-02 2344 13222035 3741 237888963 17.90 18.20 17.80 17.95 0.10 -0.55% 17.95 711 18.00 85 15.61
2019-10-03 2344 15927820 4714 282401995 17.75 17.95 17.65 17.70 0.25 -1.39% 17.70 755 17.75 63 15.39
2019-10-04 2344 15192044 3848 270832767 17.85 17.95 17.70 17.75 0.05 0.28% 17.75 817 17.80 302 15.43
2019-10-07 2344 9429099 2530 168932657 17.85 18.00 17.80 17.95 0.20 1.13% 17.90 84 17.95 228 15.61
2019-10-08 2344 18930497 5082 334751503 17.95 18.00 17.60 17.60 0.35 -1.95% 17.60 194 17.65 184 15.30
2019-10-09 2344 42984641 11185 733077342 17.50 17.55 16.90 16.90 0.70 -3.98% 16.90 3908 16.95 23 14.70
2019-10-14 2344 18291619 6289 319755018 17.30 17.70 17.25 17.65 0.75 4.44% 17.60 146 17.65 219 15.35
2019-10-15 2344 11904109 4062 207079706 17.65 17.65 17.25 17.25 0.40 -2.27% 17.25 559 17.30 127 15.00
2019-10-16 2344 9471893 3738 164849226 17.45 17.55 17.30 17.35 0.10 0.58% 17.30 674 17.35 87 15.09
2019-10-17 2344 7775042 2888 135108512 17.35 17.50 17.20 17.45 0.10 0.58% 17.45 195 17.50 591 15.17
2019-10-18 2344 27785418 4875 490559685 17.55 17.75 17.50 17.65 0.20 1.15% 17.65 1888 17.70 36 15.35
2019-10-21 2344 7641501 2560 134716604 17.60 17.75 17.50 17.65 0.00 0% 17.60 155 17.65 633 15.35
2019-10-22 2344 7974441 2556 140925748 17.80 17.80 17.60 17.60 0.05 -0.28% 17.60 588 17.65 35 15.30
2019-10-23 2344 10784809 3359 191041613 17.60 17.80 17.60 17.70 0.10 0.57% 17.70 182 17.75 614 15.39
2019-10-24 2344 12556998 3772 223333243 17.75 17.90 17.65 17.90 0.20 1.13% 17.85 73 17.90 886 15.57
2019-10-25 2344 21225934 6067 382377912 18.15 18.25 17.75 17.75 0.15 -0.84% 17.75 458 17.80 203 15.43
2019-10-28 2344 18211683 5581 318943479 17.80 17.85 17.35 17.35 0.40 -2.25% 17.35 77 17.40 73 29.41
2019-10-29 2344 12303717 3771 213900431 17.45 17.55 17.20 17.30 0.05 -0.29% 17.30 114 17.35 35 29.32
2019-10-30 2344 13211521 4413 227259041 17.30 17.35 17.10 17.10 0.20 -1.16% 17.10 1656 17.15 145 28.98
2019-10-31 2344 12539087 3490 215184576 17.15 17.30 17.10 17.15 0.05 0.29% 17.10 351 17.15 147 29.07
2019-11-01 2344 12295876 3808 209995324 17.10 17.30 17.00 17.05 0.10 -0.58% 17.05 140 17.10 464 28.90
2019-11-04 2344 19183756 6126 324785396 17.10 17.20 16.80 16.90 0.15 -0.88% 16.85 470 16.90 358 28.64
2019-11-05 2344 15292048 4138 259773266 16.90 17.10 16.85 17.10 0.20 1.18% 17.05 179 17.10 1140 28.98
2019-11-06 2344 14312955 4722 241222325 17.10 17.10 16.70 16.80 0.30 -1.75% 16.80 952 16.85 33 28.47
2019-11-07 2344 14971168 4765 249016187 16.80 16.85 16.55 16.55 0.25 -1.49% 16.55 1112 16.60 274 28.05
2019-11-08 2344 11284018 4020 187561818 16.70 16.80 16.50 16.65 0.10 0.6% 16.60 600 16.65 6 28.22
2019-11-11 2344 17496712 5446 284215772 16.60 16.65 16.15 16.20 0.45 -2.7% 16.15 1122 16.20 45 27.46
2019-11-12 2344 10717812 3686 174309189 16.30 16.45 16.15 16.40 0.20 1.23% 16.40 41 16.45 414 27.80
2019-11-13 2344 13314740 3746 215758374 16.40 16.40 16.10 16.15 0.25 -1.52% 16.10 1162 16.15 82 27.37
2019-11-14 2344 9012695 3093 144930423 16.20 16.25 16.00 16.05 0.10 -0.62% 16.05 594 16.10 41 27.20
2019-11-15 2344 8332931 2748 135486911 16.20 16.40 16.10 16.25 0.20 1.25% 16.25 174 16.30 270 27.54
2019-11-18 2344 45146719 10686 758307473 16.40 17.05 16.35 17.00 0.75 4.62% 17.00 40 17.05 650 28.81
2019-11-19 2344 28051569 7757 477150796 16.85 17.25 16.75 17.00 0.00 0% 17.00 1735 17.05 103 28.81
2019-11-20 2344 58651052 14840 1024922275 17.10 17.70 17.00 17.65 0.65 3.82% 17.60 592 17.65 144 29.92
2019-11-21 2344 33670463 9222 589690189 17.60 17.75 17.35 17.40 0.25 -1.42% 17.40 819 17.45 242 29.49
2019-11-22 2344 19035205 5614 329459696 17.60 17.65 17.10 17.15 0.25 -1.44% 17.10 1557 17.15 13 29.07
2019-11-25 2344 13564815 4334 232894951 17.20 17.35 17.05 17.30 0.15 0.87% 17.25 186 17.30 122 29.32
2019-11-26 2344 24163515 4612 418876016 17.40 17.45 17.20 17.40 0.10 0.58% 17.35 550 17.40 476 29.49
2019-11-27 2344 20452881 6425 359821957 17.45 17.80 17.40 17.45 0.05 0.29% 17.45 34 17.50 299 29.58
2019-11-28 2344 63153832 14878 1129266549 17.45 18.10 17.45 17.75 0.30 1.72% 17.75 237 17.80 519 30.08
2019-11-29 2344 27942014 7395 492600486 17.65 17.90 17.40 17.45 0.30 -1.69% 17.40 942 17.45 279 29.58
2019-12-02 2344 16070293 5046 275984431 17.45 17.55 16.95 17.20 0.25 -1.43% 17.20 61 17.25 266 29.15
2019-12-03 2344 28625706 8673 503019492 17.10 17.85 17.00 17.70 0.50 2.91% 17.70 57 17.75 398 30.00
2019-12-04 2344 34700135 8668 614086576 17.50 17.95 17.35 17.80 0.10 0.56% 17.80 2218 17.85 522 30.17
2019-12-05 2344 113089248 27302 2091288790 17.95 18.85 17.95 18.70 0.90 5.06% 18.65 550 18.70 274 31.69
2019-12-06 2344 48526635 12828 910318503 19.00 19.00 18.50 18.60 0.10 -0.53% 18.55 519 18.60 178 31.53
2019-12-09 2344 50836806 11880 949387220 18.45 19.00 18.20 18.70 0.10 0.54% 18.70 3 18.75 732 31.69
2019-12-10 2344 65242755 13835 1237289095 18.70 19.25 18.55 19.05 0.35 1.87% 19.05 1 19.10 1358 32.29
2019-12-11 2344 81121693 19693 1562698167 19.10 19.55 19.00 19.00 0.05 -0.26% 19.00 1586 19.05 218 32.20
2019-12-12 2344 47583015 11405 902053953 19.05 19.20 18.80 18.85 0.15 -0.79% 18.85 543 18.90 390 31.95
2019-12-13 2344 46203290 11749 881212607 19.30 19.30 18.80 19.00 0.15 0.8% 18.95 461 19.00 666 32.20
2019-12-16 2344 72438009 16540 1418876101 19.30 19.85 19.15 19.50 0.50 2.63% 19.50 1488 19.55 41 33.05
2019-12-17 2344 58996629 13532 1162822445 19.60 19.90 19.50 19.70 0.20 1.03% 19.70 96 19.75 1848 33.39
2019-12-18 2344 24319630 6973 474193499 19.70 19.80 19.35 19.45 0.25 -1.27% 19.40 532 19.45 3 32.97
2019-12-19 2344 51359142 13019 1015638211 19.70 20.00 19.60 19.75 0.30 1.54% 19.70 246 19.75 53 33.47
2019-12-20 2344 61117416 13562 1219752311 19.95 20.15 19.70 19.80 0.05 0.25% 19.80 473 19.85 68 33.56
2019-12-23 2344 29670035 7296 588789902 20.15 20.15 19.65 19.75 0.05 -0.25% 19.75 97 19.80 128 33.47
2019-12-24 2344 27675179 7025 539853445 19.75 19.80 19.35 19.40 0.35 -1.77% 19.40 775 19.45 15 32.88
2019-12-25 2344 17201511 4538 335531565 19.50 19.70 19.35 19.65 0.25 1.29% 19.60 258 19.65 310 33.31
2019-12-26 2344 13107379 3798 257317795 19.85 19.90 19.45 19.45 0.20 -1.02% 19.45 606 19.50 50 32.97
2019-12-27 2344 28732843 6956 562285226 19.55 19.75 19.35 19.55 0.10 0.51% 19.55 767 19.60 112 33.14
2019-12-30 2344 14618423 3952 285352154 19.60 19.70 19.45 19.55 0.00 0% 19.50 124 19.55 334 33.14
2019-12-31 2344 15312233 4209 299054386 19.50 19.70 19.35 19.55 0.00 0% 19.50 478 19.55 95 33.14