東元(1504)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　28.55
0
0%		28.55
0
0%		28.60
0.05
0.18%		28.50
-0.1
-0.35%		 　28.60
0.1
0.35%		28.80
0.2
0.7%		28.70
-0.1
-0.35%		28.45
-0.25
-0.87%		28.35
-0.1
-0.35%		 　28.35
0
0%		28.65
0.3
1.06%		29.00
0.35
1.22%		28.95
-0.05
-0.17%		28.80
-0.15
-0.52%		 　28.90
0.1
0.35%		28.85
-0.05
-0.17%		28.95
0.1
0.35%		29.15
0.2
0.69%		29.10
-0.05
-0.17%		 　28.85
-0.25
-0.86%		28.30
-0.55
-1.91%		28.10
-0.2
-0.71%		28.68
2 月28.00
-0.1
-0.36%		28.00
0
0%		 　27.50
-0.5
-1.79%		25.00
-2.5
-9.09%		25.95
0.95
3.8%		25.90
-0.05
-0.19%		24.95
-0.95
-3.67%		 　25.45
0.5
2%		 　　　　　　　26.90
1.45
5.7%		26.30
-0.6
-2.23%		26.50
0.2
0.76%		 　26.45
-0.05
-0.19%		26.50
0.05
0.19%		 26.37
3 月26.00
-0.5
-1.89%		26.05
0.05
0.19%		 　26.00
-0.05
-0.19%		26.05
0.05
0.19%		25.80
-0.25
-0.96%		26.35
0.55
2.13%		26.85
0.5
1.9%		 　27.05
0.2
0.74%		27.10
0.05
0.18%		26.40
-0.7
-2.58%		25.90
-0.5
-1.89%		 　　　24.55
-1.35
-5.21%		24.45
-0.1
-0.41%		24.50
0.05
0.2%		24.00
-0.5
-2.04%		 　24.25
0.25
1.04%		24.30
0.05
0.21%		24.05
-0.25
-1.03%		24.05
0
0%		24.70
0.65
2.7%		24.55
-0.15
-0.61%		25.39
4 月 24.65
0.1
0.41%		24.45
-0.2
-0.81%		 　　　　24.95
0.5
2.04%		24.45
-0.5
-2%		24.75
0.3
1.23%		24.90
0.15
0.61%		24.45
-0.45
-1.81%		 　24.15
-0.3
-1.23%		24.15
0
0%		24.45
0.3
1.24%		24.50
0.05
0.2%		24.50
0
0%		 　24.60
0.1
0.41%		24.15
-0.45
-1.83%		24.15
0
0%		24.10
-0.05
-0.21%		24.15
0.05
0.21%		 　24.15
0
0%		 24.43
5 月　24.20
0.05
0.21%		24.05
-0.15
-0.62%		23.95
-0.1
-0.42%		 　23.95
0
0%		24.05
0.1
0.42%		24.05
0
0%		24.15
0.1
0.42%		24.25
0.1
0.41%		 　24.35
0.1
0.41%		24.65
0.3
1.23%		24.50
-0.15
-0.61%		24.45
-0.05
-0.2%		24.55
0.1
0.41%		 　24.65
0.1
0.41%		24.55
-0.1
-0.41%		24.25
-0.3
-1.22%		24.50
0.25
1.03%		24.25
-0.25
-1.02%		 　24.10
-0.15
-0.62%		24.15
0.05
0.21%		23.95
-0.2
-0.83%		24.15
0.2
0.84%		24.26
6 月24.15
0
0%		 　24.20
0.05
0.21%		24.10
-0.1
-0.41%		24.20
0.1
0.41%		 24.20
0
0%		 　24.10
-0.1
-0.41%		24.00
-0.1
-0.41%		24.15
0.15
0.63%		23.95
-0.2
-0.83%		23.85
-0.1
-0.42%		 　　23.40
-0.45
-1.89%		23.40
0
0%		23.25
-0.15
-0.64%		23.10
-0.15
-0.65%		 　23.15
0.05
0.22%		23.00
-0.15
-0.65%		22.95
-0.05
-0.22%		22.80
-0.15
-0.65%		22.90
0.1
0.44%		 23.6
7 月　22.85
-0.05
-0.22%		22.70
-0.15
-0.66%		22.70
0
0%		21.75
-0.95
-4.19%		21.65
-0.1
-0.46%		 　21.85
0.2
0.92%		21.75
-0.1
-0.46%		21.80
0.05
0.23%		21.85
0.05
0.23%		22.20
0.35
1.6%		 　22.10
-0.1
-0.45%		22.40
0.3
1.36%		22.60
0.2
0.89%		22.15
-0.45
-1.99%		22.20
0.05
0.23%		 　22.45
0.25
1.13%		22.50
0.05
0.22%		22.25
-0.25
-1.11%		22.45
0.2
0.9%		22.35
-0.1
-0.45%		 　22.50
0.15
0.67%		22.35
-0.15
-0.67%		22.24
8 月22.30
-0.05
-0.22%		22.05
-0.25
-1.12%		22.15
0.1
0.45%		 　22.15
0
0%		22.15
0
0%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		21.80
-0.2
-0.91%		 　21.60
-0.2
-0.92%		21.50
-0.1
-0.46%		21.10
-0.4
-1.86%		20.90
-0.2
-0.95%		21.45
0.55
2.63%		 　21.50
0.05
0.23%		21.50
0
0%		21.95
0.45
2.09%		22.00
0.05
0.23%		21.85
-0.15
-0.68%		 　21.80
-0.05
-0.23%		21.80
0
0%		21.95
0.15
0.69%		22.30
0.35
1.59%		22.50
0.2
0.9%		21.83
9 月 　22.20
-0.3
-1.33%		22.30
0.1
0.45%		21.80
-0.5
-2.24%		21.60
-0.2
-0.92%		21.50
-0.1
-0.46%		 　21.35
-0.15
-0.7%		21.40
0.05
0.23%		21.10
-0.3
-1.4%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		 　21.15
0.05
0.24%		21.15
0
0%		21.55
0.4
1.89%		21.65
0.1
0.46%		21.85
0.2
0.92%		 　　22.05
0.2
0.92%		22.10
0.05
0.23%		22.15
0.05
0.23%		22.15
0
0%		 21.75
10 月22.50
0.35
1.58%		22.35
-0.15
-0.67%		22.25
-0.1
-0.45%		21.75
-0.5
-2.25%		21.20
-0.55
-2.53%		 　21.10
-0.1
-0.47%		21.10
0
0%		 19.20
-1.9
-9%		19.75
0.55
2.86%		 　18.95
-0.8
-4.05%		18.75
-0.2
-1.06%		18.60
-0.15
-0.8%		18.35
-0.25
-1.34%		18.30
-0.05
-0.27%		 　18.60
0.3
1.64%		17.95
-0.65
-3.49%		17.90
-0.05
-0.28%		17.20
-0.7
-3.91%		17.35
0.15
0.87%		 　17.50
0.15
0.86%		17.95
0.45
2.57%		17.75
-0.2
-1.11%		19.32
11 月18.15
0.4
2.25%		18.10
-0.05
-0.28%		 　18.30
0.2
1.1%		18.15
-0.15
-0.82%		18.40
0.25
1.38%		18.30
-0.1
-0.54%		17.95
-0.35
-1.91%		 　17.65
-0.3
-1.67%		17.50
-0.15
-0.85%		16.95
-0.55
-3.14%		 17.05
0.1
0.59%		 　17.00
-0.05
-0.29%		17.20
0.2
1.18%		17.00
-0.2
-1.16%		17.10
0.1
0.59%		16.95
-0.15
-0.88%		 　16.95
0
0%		16.80
-0.15
-0.88%		16.95
0.15
0.89%		17.05
0.1
0.59%		17.15
0.1
0.59%		 17.47
12 月　　18.15
1
5.83%		18.75
0.6
3.31%		18.65
-0.1
-0.53%		17.95
-0.7
-3.75%		18.25
0.3
1.67%		 　17.85
-0.4
-2.19%		17.95
0.1
0.56%		18.05
0.1
0.56%		17.95
-0.1
-0.55%		18.35
0.4
2.23%		 　18.15
-0.2
-1.09%		17.70
-0.45
-2.48%		17.75
0.05
0.28%		17.45
-0.3
-1.69%		17.15
-0.3
-1.72%		17.35
0.2
1.17%		 17.95
0.6
3.46%		17.65
-0.3
-1.67%		17.30
-0.35
-1.98%		17.55
0.25
1.45%		17.45
-0.1
-0.57%		　　　17.89

說明:最高漲幅:5.83%最低跌幅:-9.09% 最高價:29.15最低價:16.80平均價:22.69,灰色底表示週末,漲130天(30.55)元,跌146天(-43.55)元,平盤29天
6%=4,4%=1,3%=7,2%=19,1%=47,0%=81,-0%=2,-1%=3,-2%=4,-3%=6,-4%=30,-5%=47,-6%=54,

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 1504 1190322 543 33856138 28.45 28.60 28.35 28.55 0.05 0% 28.50 9 28.55 70 16.89
2018-01-03 1504 1646791 898 46913495 28.55 28.65 28.40 28.55 0.00 0% 28.45 11 28.55 73 16.89
2018-01-04 1504 1656003 844 47126127 28.50 28.60 28.30 28.60 0.05 0.18% 28.55 4 28.60 357 16.92
2018-01-05 1504 2096398 1039 59486746 28.45 28.50 28.25 28.50 0.10 -0.35% 28.35 1 28.50 120 16.86
2018-01-08 1504 1596487 903 45530425 28.50 28.60 28.35 28.60 0.10 0.35% 28.55 205 28.60 56 16.92
2018-01-09 1504 2060196 834 59082085 28.60 28.80 28.50 28.80 0.20 0.7% 28.70 212 28.80 34 17.04
2018-01-10 1504 1347102 689 38612351 28.80 28.80 28.55 28.70 0.10 -0.35% 28.70 3 28.75 112 16.98
2018-01-11 1504 1813869 862 51431518 28.70 28.75 28.10 28.45 0.25 -0.87% 28.40 3 28.45 101 16.83
2018-01-12 1504 1771670 916 50178255 28.45 28.50 28.20 28.35 0.10 -0.35% 28.30 1 28.35 2 16.78
2018-01-15 1504 708635 337 20078765 28.45 28.45 28.25 28.35 0.00 0% 28.30 287 28.35 13 16.78
2018-01-16 1504 2750725 1286 78126358 28.25 28.65 28.00 28.65 0.30 1.06% 28.60 9 28.65 122 16.95
2018-01-17 1504 2809345 1447 80999159 28.55 29.00 28.45 29.00 0.35 1.22% 28.90 9 29.00 239 17.16
2018-01-18 1504 1862269 813 53833823 29.00 29.10 28.75 28.95 0.05 -0.17% 28.75 190 28.95 53 17.13
2018-01-19 1504 1708324 934 49059051 28.90 28.90 28.50 28.80 0.15 -0.52% 28.65 3 28.80 150 17.04
2018-01-22 1504 2428023 1165 69706999 28.60 28.90 28.45 28.90 0.10 0.35% 28.75 157 28.90 91 17.10
2018-01-23 1504 2016632 1063 58081346 28.75 28.90 28.65 28.85 0.05 -0.17% 28.80 1 28.85 47 17.07
2018-01-24 1504 2010020 1067 57860268 28.75 28.95 28.60 28.95 0.10 0.35% 28.85 121 28.95 95 17.13
2018-01-25 1504 3188701 1259 92697679 29.10 29.15 28.90 29.15 0.20 0.69% 29.00 3 29.15 140 17.25
2018-01-26 1504 1985304 958 57619285 29.15 29.15 28.95 29.10 0.05 -0.17% 29.00 10 29.10 126 17.22
2018-01-29 1504 1740685 777 50228820 29.00 29.05 28.65 28.85 0.25 -0.86% 28.70 10 28.85 76 17.07
2018-01-30 1504 2808937 1334 79887715 28.80 28.80 28.20 28.30 0.55 -1.91% 28.25 47 28.30 15 16.75
2018-01-31 1504 3184911 1481 89482002 28.20 28.25 28.00 28.10 0.20 -0.71% 28.10 31 28.20 117 16.63
2018-02-01 1504 1536017 1036 43088676 28.05 28.20 28.00 28.00 0.10 -0.36% 28.00 671 28.05 2 16.57
2018-02-02 1504 1954780 961 54705540 27.85 28.10 27.85 28.00 0.00 0% 28.00 4 28.05 28 16.57
2018-02-05 1504 1761473 993 48552753 27.60 27.70 27.45 27.50 0.50 -1.79% 27.50 211 27.55 9 16.27
2018-02-06 1504 6492394 3379 166326625 26.70 26.95 24.80 25.00 2.50 -9.09% 25.00 139 25.15 14 14.79
2018-02-07 1504 5374943 3537 139571168 25.55 26.65 25.50 25.95 0.95 3.8% 25.90 1 25.95 46 15.36
2018-02-08 1504 1901292 1210 49099942 26.00 26.10 25.65 25.90 0.05 -0.19% 25.90 8 25.95 26 15.33
2018-02-09 1504 4522835 2409 113091739 24.60 25.80 24.30 24.95 0.95 -3.67% 24.95 66 25.05 3 14.76
2018-02-12 1504 3278746 1270 83527330 24.95 25.95 24.95 25.45 0.50 2% 25.45 78 25.50 2 15.06
2018-02-21 1504 3206497 1679 85141859 26.35 26.90 25.85 26.90 1.45 5.7% 26.75 12 26.90 96 15.92
2018-02-22 1504 2747264 1468 72107644 26.50 26.55 26.10 26.30 0.60 -2.23% 26.30 50 26.35 18 15.56
2018-02-23 1504 2010584 1141 53022169 26.25 26.50 26.25 26.50 0.20 0.76% 26.45 1 26.50 45 15.68
2018-02-26 1504 1188149 735 31559085 26.70 26.70 26.45 26.45 0.05 -0.19% 26.45 98 26.50 9 15.65
2018-02-27 1504 2133138 877 56578076 26.70 26.75 26.40 26.50 0.05 0.19% 26.50 50 26.55 95 15.68
2018-03-01 1504 2259067 1609 58680297 25.80 26.25 25.80 26.00 0.50 -1.89% 26.00 95 26.05 10 15.38
2018-03-02 1504 1875906 1162 48355793 25.55 26.05 25.50 26.05 0.05 0.19% 26.00 1 26.05 4 15.41
2018-03-05 1504 1432268 805 37066536 25.80 26.05 25.75 26.00 0.05 -0.19% 25.90 12 26.00 62 15.38
2018-03-06 1504 1449550 788 37800520 26.20 26.30 25.90 26.05 0.05 0.19% 26.05 71 26.10 27 15.41
2018-03-07 1504 2525577 1349 65326781 25.85 26.10 25.75 25.80 0.25 -0.96% 25.75 188 25.80 20 15.27
2018-03-08 1504 2366439 1228 62400259 26.10 26.70 26.10 26.35 0.55 2.13% 26.35 31 26.40 114 15.59
2018-03-09 1504 2176859 1154 58231362 26.50 26.90 26.40 26.85 0.50 1.9% 26.80 159 26.85 8 15.89
2018-03-12 1504 1587672 944 42882368 27.10 27.15 26.85 27.05 0.20 0.74% 27.05 18 27.10 68 16.01
2018-03-13 1504 1795558 1053 48389452 27.10 27.20 26.75 27.10 0.05 0.18% 27.00 1 27.10 83 16.04
2018-03-14 1504 4147292 1939 109949245 26.80 26.85 26.40 26.40 0.70 -2.58% 26.40 204 26.55 28 15.62
2018-03-15 1504 5526449 2549 143991974 26.25 26.35 25.90 25.90 0.50 -1.89% 25.90 629 26.00 286 15.33
2018-03-20 1504 5456529 2594 133542155 24.40 24.60 24.35 24.55 0.10 -5.21% 24.55 66 24.60 143 14.53
2018-03-21 1504 4969292 2563 122003694 24.60 24.80 24.45 24.45 0.10 -0.41% 24.45 237 24.50 25 14.47
2018-03-22 1504 3531739 1974 86718949 24.50 24.75 24.40 24.50 0.05 0.2% 24.45 244 24.50 5 14.50
2018-03-23 1504 67136064 3122 1532206181 24.15 24.20 23.95 24.00 0.50 -2.04% 24.00 305 24.05 161 14.20
2018-03-26 1504 3129511 1476 75614908 23.85 24.30 23.85 24.25 0.25 1.04% 24.20 138 24.25 55 14.35
2018-03-27 1504 4301269 1601 104631552 24.35 24.45 24.25 24.30 0.05 0.21% 24.30 356 24.35 20 14.38
2018-03-28 1504 5425755 1934 130478670 24.25 24.25 23.90 24.05 0.25 -1.03% 24.05 24 24.10 142 14.23
2018-03-29 1504 5982613 2206 143971786 24.05 24.15 23.95 24.05 0.00 0% 24.05 248 24.10 3 15.42
2018-03-30 1504 9623307 3312 236912508 24.20 24.90 24.15 24.70 0.65 2.7% 24.65 21 24.70 408 15.83
2018-03-31 1504 1772897 865 43546701 24.70 24.80 24.45 24.55 0.15 -0.61% 24.50 56 24.55 20 15.74
2018-04-02 1504 1926251 938 47477870 24.75 24.75 24.55 24.65 0.10 0.41% 24.60 197 24.65 104 15.80
2018-04-03 1504 2634047 1360 64139538 24.30 24.45 24.25 24.45 0.20 -0.81% 24.40 41 24.45 173 15.67
2018-04-09 1504 17497832 5655 437554447 24.80 25.35 24.45 24.95 0.50 2.04% 24.95 12 25.00 7 15.99
2018-04-10 1504 7147509 2873 175704084 24.60 24.80 24.40 24.45 0.50 -2% 24.45 154 24.50 142 15.67
2018-04-11 1504 4054783 1719 99980752 24.60 24.75 24.55 24.75 0.30 1.23% 24.70 43 24.75 177 15.87
2018-04-12 1504 5101441 1785 126587044 24.75 24.90 24.65 24.90 0.15 0.61% 24.85 54 24.90 399 15.96
2018-04-13 1504 4293393 2034 105810691 24.90 24.95 24.45 24.45 0.45 -1.81% 24.45 175 24.50 7 15.67
2018-04-16 1504 6209324 2163 150040034 24.40 24.45 24.00 24.15 0.30 -1.23% 24.15 183 24.20 144 15.48
2018-04-17 1504 1844182 929 44478566 24.15 24.30 24.05 24.15 0.00 0% 24.10 212 24.15 122 15.48
2018-04-18 1504 4501936 2032 109849926 24.30 24.60 24.15 24.45 0.30 1.24% 24.45 58 24.50 31 15.67
2018-04-19 1504 3349797 1769 82124871 24.60 24.70 24.40 24.50 0.05 0.2% 24.45 25 24.50 154 15.71
2018-04-20 1504 2791583 1361 68465179 24.40 24.65 24.35 24.50 0.00 0% 24.50 88 24.55 135 15.71
2018-04-23 1504 4424436 1202 108627846 24.45 24.75 24.35 24.60 0.10 0.41% 24.55 184 24.60 67 15.77
2018-04-24 1504 4496587 1179 109311817 24.60 24.70 24.10 24.15 0.45 -1.83% 24.15 99 24.20 118 15.48
2018-04-25 1504 2851386 912 68927765 24.15 24.35 24.05 24.15 0.00 0% 24.15 93 24.20 8 15.48
2018-04-26 1504 2444591 1364 59056518 24.25 24.30 24.10 24.10 0.05 -0.21% 24.10 465 24.15 103 15.45
2018-04-27 1504 1583888 847 38275035 24.10 24.35 24.10 24.15 0.05 0.21% 24.10 360 24.15 12 15.48
2018-04-30 1504 2053587 802 49709842 24.15 24.35 24.05 24.15 0.00 0% 24.15 155 24.20 99 15.48
2018-05-02 1504 1561549 724 37852100 24.15 24.35 24.10 24.20 0.05 0.21% 24.15 149 24.20 13 15.51
2018-05-03 1504 2665875 1505 64179590 24.15 24.25 24.00 24.05 0.15 -0.62% 24.05 53 24.10 353 15.42
2018-05-04 1504 4129491 1473 99085134 24.05 24.20 23.90 23.95 0.10 -0.42% 23.95 33 24.00 57 15.35
2018-05-07 1504 2107386 1160 50375028 24.00 24.05 23.85 23.95 0.00 0% 23.90 58 23.95 317 15.35
2018-05-08 1504 1698516 989 40811307 23.90 24.15 23.90 24.05 0.10 0.42% 24.05 60 24.10 134 15.42
2018-05-09 1504 1879019 975 45260002 24.05 24.20 24.00 24.05 0.00 0% 24.05 34 24.10 325 15.42
2018-05-10 1504 1987140 842 48028626 24.15 24.25 24.10 24.15 0.10 0.42% 24.15 88 24.20 42 15.48
2018-05-11 1504 1908607 879 46217600 24.15 24.30 24.10 24.25 0.10 0.41% 24.20 50 24.25 400 15.54
2018-05-14 1504 2308764 1250 56107618 24.30 24.35 24.25 24.35 0.10 0.41% 24.30 7 24.35 363 15.61
2018-05-15 1504 3035352 1702 74466970 24.40 24.65 24.35 24.65 0.30 1.23% 24.60 8 24.65 449 15.80
2018-05-16 1504 4798880 2212 118904457 24.80 25.05 24.50 24.50 0.15 -0.61% 24.50 107 24.55 7 15.71
2018-05-17 1504 2331682 1106 57217621 24.60 24.70 24.45 24.45 0.05 -0.2% 24.45 72 24.55 325 15.67
2018-05-18 1504 1111853 556 27249547 24.40 24.60 24.40 24.55 0.10 0.41% 24.50 5 24.55 403 15.74
2018-05-21 1504 1755080 748 43268356 24.70 24.75 24.55 24.65 0.10 0.41% 24.60 3 24.65 425 15.80
2018-05-22 1504 1484331 807 36492206 24.75 24.75 24.50 24.55 0.10 -0.41% 24.55 2 24.60 35 15.74
2018-05-23 1504 3541527 1962 86052271 24.60 24.60 24.15 24.25 0.30 -1.22% 24.25 110 24.30 330 15.54
2018-05-24 1504 3549967 1414 86507087 24.40 24.60 24.25 24.50 0.25 1.03% 24.45 6 24.50 115 15.71
2018-05-25 1504 2658974 1405 64735264 24.50 24.55 24.15 24.25 0.25 -1.02% 24.20 95 24.25 67 15.54
2018-05-28 1504 3648178 1859 88093745 24.35 24.35 24.05 24.10 0.15 -0.62% 24.10 139 24.15 137 15.45
2018-05-29 1504 1627798 1097 39246775 24.05 24.15 24.05 24.15 0.05 0.21% 24.10 200 24.15 138 15.48
2018-05-30 1504 5945649 2334 142584986 24.05 24.15 23.90 23.95 0.20 -0.83% 23.95 284 24.00 268 15.35
2018-05-31 1504 9894995 1952 238614920 24.00 24.15 24.00 24.15 0.20 0.84% 24.10 131 24.15 573 15.48
2018-06-01 1504 5073045 1849 122309028 24.15 24.20 24.05 24.15 0.00 0% 24.10 122 24.15 401 15.48
2018-06-04 1504 3309028 1859 79941217 24.25 24.25 24.05 24.20 0.05 0.21% 24.15 259 24.20 93 15.51
2018-06-05 1504 2383977 1410 57606836 24.20 24.25 24.10 24.10 0.10 -0.41% 24.10 390 24.15 17 15.45
2018-06-06 1504 3461603 1779 83622223 24.15 24.25 24.05 24.20 0.10 0.41% 24.20 169 24.25 188 15.51
2018-06-08 1504 2249288 1141 54445249 24.30 24.30 24.10 24.20 0.10 0% 24.15 152 24.20 201 15.51
2018-06-11 1504 2381571 1376 57480970 24.10 24.20 24.10 24.10 0.10 -0.41% 24.10 315 24.15 19 15.45
2018-06-12 1504 4642136 1805 111544340 24.05 24.15 23.95 24.00 0.10 -0.41% 24.00 4 24.05 137 15.38
2018-06-13 1504 1916536 1086 46315664 24.15 24.25 24.00 24.15 0.15 0.62% 24.15 5 24.20 67 15.48
2018-06-14 1504 3487659 1617 83725966 24.10 24.15 23.95 23.95 0.20 -0.83% 23.95 4 24.00 76 15.35
2018-06-15 1504 5807954 1527 138650795 24.00 24.05 23.80 23.85 0.10 -0.42% 23.85 4 23.90 344 15.29
2018-06-19 1504 6639807 2812 156288862 23.85 23.90 23.30 23.40 0.45 -1.89% 23.40 434 23.45 135 15.00
2018-06-20 1504 3520434 1456 82042602 23.40 23.55 23.20 23.40 0.00 0% 23.40 89 23.45 7 15.00
2018-06-21 1504 3354759 1690 78317330 23.40 23.50 23.25 23.25 0.15 -0.64% 23.25 563 23.30 1 14.90
2018-06-22 1504 10383786 2528 240911531 23.25 23.65 23.05 23.10 0.15 -0.65% 23.05 169 23.10 582 14.81
2018-06-25 1504 2674547 1062 62003528 23.15 23.30 23.10 23.15 0.05 0.22% 23.15 124 23.20 3 14.84
2018-06-26 1504 2340783 1171 53834040 23.20 23.20 22.80 23.00 0.15 -0.65% 22.95 833 23.00 63 14.74
2018-06-27 1504 4074375 1757 93313344 23.00 23.05 22.80 22.95 0.05 -0.22% 22.90 297 22.95 68 14.71
2018-06-28 1504 2277755 1098 52101301 22.90 23.00 22.80 22.80 0.15 -0.65% 22.80 996 22.85 1 14.62
2018-06-29 1504 3096929 1083 70814523 22.90 23.00 22.80 22.90 0.10 0.44% 22.85 91 22.90 323 14.68
2018-07-02 1504 2659653 1048 61024316 22.90 23.05 22.85 22.85 0.05 -0.22% 22.85 338 22.90 50 14.65
2018-07-03 1504 3644904 1503 82936364 22.85 22.95 22.60 22.70 0.15 -0.66% 22.65 562 22.70 22 14.55
2018-07-04 1504 3213230 1022 72919089 22.65 22.85 22.60 22.70 0.00 0% 22.70 86 22.75 164 14.55
2018-07-05 1504 2729583 972 59642403 22.05 22.10 21.75 21.75 0.00 -4.19% 21.75 543 21.80 56 13.94
2018-07-06 1504 2387575 777 51774664 21.80 21.80 21.60 21.65 0.10 -0.46% 21.65 148 21.70 29 13.88
2018-07-09 1504 1440012 751 31426105 21.85 22.00 21.65 21.85 0.20 0.92% 21.80 2 21.85 72 14.01
2018-07-10 1504 1546046 752 33747252 22.10 22.10 21.75 21.75 0.10 -0.46% 21.75 39 21.80 32 13.94
2018-07-11 1504 3020829 1333 65302408 21.65 21.85 21.45 21.80 0.05 0.23% 21.70 16 21.80 168 13.97
2018-07-12 1504 1608373 755 35107624 21.80 21.95 21.70 21.85 0.05 0.23% 21.80 38 21.85 8 14.01
2018-07-13 1504 2147242 866 47257141 22.00 22.20 21.85 22.20 0.35 1.6% 22.10 90 22.20 82 14.23
2018-07-16 1504 2345044 1013 51676218 22.30 22.30 21.85 22.10 0.10 -0.45% 22.05 13 22.10 289 14.17
2018-07-17 1504 2278626 967 50787006 22.00 22.45 21.95 22.40 0.30 1.36% 22.30 37 22.40 189 14.36
2018-07-18 1504 2520970 1352 56629670 22.45 22.60 22.25 22.60 0.20 0.89% 22.55 4 22.60 159 14.49
2018-07-19 1504 2831292 1324 63176961 22.55 22.55 22.10 22.15 0.45 -1.99% 22.15 103 22.20 6 14.20
2018-07-20 1504 1511906 694 33654517 22.15 22.35 22.15 22.20 0.05 0.23% 22.20 202 22.25 2 14.23
2018-07-23 1504 1607239 781 35949386 22.20 22.45 22.20 22.45 0.25 1.13% 22.40 83 22.45 66 14.39
2018-07-24 1504 1194332 568 26833415 22.45 22.55 22.35 22.50 0.05 0.22% 22.40 112 22.50 38 14.42
2018-07-25 1504 2010666 739 44940811 22.40 22.50 22.25 22.25 0.25 -1.11% 22.25 44 22.30 6 14.26
2018-07-26 1504 1505227 817 33634717 22.45 22.45 22.25 22.45 0.20 0.9% 22.40 3 22.45 70 14.39
2018-07-27 1504 2286835 1095 51041358 22.30 22.45 22.25 22.35 0.10 -0.45% 22.30 41 22.35 16 14.33
2018-07-30 1504 1283358 558 28803329 22.50 22.50 22.35 22.50 0.15 0.67% 22.45 8 22.50 168 14.42
2018-07-31 1504 6200496 1722 138294829 22.50 22.55 22.05 22.35 0.15 -0.67% 22.30 77 22.35 177 14.33
2018-08-01 1504 4386778 2059 97132191 22.35 22.40 21.90 22.30 0.05 -0.22% 22.25 14 22.30 524 14.29
2018-08-02 1504 4560524 2495 100966451 22.35 22.50 22.00 22.05 0.25 -1.12% 22.05 14 22.10 38 14.13
2018-08-03 1504 3865208 1831 85040226 22.05 22.25 21.90 22.15 0.10 0.45% 22.10 6 22.15 79 14.20
2018-08-06 1504 3440354 1402 76243622 22.15 22.30 22.00 22.15 0.00 0% 22.10 38 22.15 72 14.20
2018-08-07 1504 4005504 1704 88591784 22.10 22.25 22.00 22.15 0.00 0% 22.10 50 22.15 62 14.20
2018-08-08 1504 3349873 1744 74205456 22.25 22.30 22.05 22.10 0.05 -0.23% 22.10 47 22.15 68 14.17
2018-08-09 1504 2699712 1467 59774714 22.10 22.30 22.00 22.00 0.10 -0.45% 22.00 478 22.05 1 14.10
2018-08-10 1504 2453312 1261 53710619 21.95 22.00 21.80 21.80 0.20 -0.91% 21.80 52 21.85 134 13.97
2018-08-13 1504 4445555 1477 95618306 21.75 21.80 21.25 21.60 0.20 -0.92% 21.60 13 21.65 42 13.85
2018-08-14 1504 2129455 1052 45842619 21.70 21.70 21.45 21.50 0.10 -0.46% 21.50 249 21.55 9 13.69
2018-08-15 1504 3167181 1517 67298884 21.50 21.55 21.10 21.10 0.40 -1.86% 21.10 58 21.15 34 13.44
2018-08-16 1504 4281310 1646 89630571 21.00 21.10 20.80 20.90 0.20 -0.95% 20.90 97 20.95 19 13.31
2018-08-17 1504 3339661 1843 71208021 20.95 21.50 20.95 21.45 0.55 2.63% 21.40 141 21.45 17 13.66
2018-08-20 1504 3329635 1569 71711399 21.45 21.65 21.45 21.50 0.05 0.23% 21.45 542 21.50 17 13.69
2018-08-21 1504 1718889 1074 36864092 21.45 21.55 21.30 21.50 0.00 0% 21.45 62 21.50 87 13.69
2018-08-22 1504 2800101 1450 61222582 21.50 22.05 21.50 21.95 0.45 2.09% 21.90 13 21.95 37 13.98
2018-08-23 1504 5177557 1868 114107105 22.05 22.20 21.95 22.00 0.05 0.23% 22.00 97 22.05 122 14.01
2018-08-24 1504 2275158 1461 49812107 21.90 22.00 21.85 21.85 0.15 -0.68% 21.85 3 21.90 27 13.92
2018-08-27 1504 1953109 863 42819427 22.00 22.05 21.80 21.80 0.05 -0.23% 21.80 52 21.85 6 13.89
2018-08-28 1504 2745914 1288 59818316 21.80 21.90 21.65 21.80 0.00 0% 21.75 1 21.80 118 13.89
2018-08-29 1504 3179386 1245 69535216 21.75 22.00 21.70 21.95 0.15 0.69% 21.90 13 21.95 18 13.98
2018-08-30 1504 3816943 1858 84457678 21.90 22.30 21.90 22.30 0.35 1.59% 22.25 24 22.30 51 14.20
2018-08-31 1504 4970403 1397 111324850 22.30 22.50 22.10 22.50 0.20 0.9% 22.35 2 22.50 354 14.33
2018-09-03 1504 1675161 950 37309259 22.50 22.50 22.15 22.20 0.30 -1.33% 22.15 119 22.20 8 14.14
2018-09-04 1504 965822 566 21468923 22.20 22.30 22.15 22.30 0.10 0.45% 22.20 74 22.30 65 14.20
2018-09-05 1504 3114698 1330 68378056 22.15 22.25 21.80 21.80 0.50 -2.24% 21.80 25 21.85 17 13.89
2018-09-06 1504 2248737 1295 48951224 21.80 22.00 21.60 21.60 0.20 -0.92% 21.60 163 21.65 2 13.76
2018-09-07 1504 2484851 1197 53616984 21.55 21.75 21.50 21.50 0.10 -0.46% 21.50 284 21.55 17 13.69
2018-09-10 1504 2371072 1238 50785177 21.60 21.70 21.25 21.35 0.15 -0.7% 21.35 21 21.40 21 13.60
2018-09-11 1504 1898188 777 40478315 21.35 21.55 21.20 21.40 0.05 0.23% 21.35 78 21.40 25 13.63
2018-09-12 1504 2439164 1113 51609531 21.35 21.40 21.05 21.10 0.30 -1.4% 21.10 54 21.20 14 13.44
2018-09-13 1504 1355236 754 28715848 21.15 21.30 21.10 21.20 0.10 0.47% 21.15 55 21.20 12 13.50
2018-09-14 1504 4285950 1600 90684784 21.30 21.40 21.05 21.10 0.10 -0.47% 21.10 119 21.15 2 13.44
2018-09-17 1504 1881994 990 39661315 21.10 21.20 21.00 21.15 0.05 0.24% 21.10 67 21.15 22 13.47
2018-09-18 1504 1802064 865 38231299 21.10 21.35 21.05 21.15 0.00 0% 21.15 50 21.25 95 13.47
2018-09-19 1504 2743683 1239 58860446 21.30 21.55 21.25 21.55 0.40 1.89% 21.50 47 21.55 48 13.73
2018-09-20 1504 2833560 1468 61602910 21.60 21.85 21.55 21.65 0.10 0.46% 21.65 124 21.70 17 13.79
2018-09-21 1504 5141495 1719 111940556 21.60 21.90 21.50 21.85 0.20 0.92% 21.80 30 21.85 284 13.92
2018-09-25 1504 2995060 1265 65946970 21.90 22.20 21.70 22.05 0.20 0.92% 22.00 99 22.05 3 14.04
2018-09-26 1504 2837434 1153 62762837 22.05 22.25 21.95 22.10 0.05 0.23% 22.10 26 22.15 26 14.08
2018-09-27 1504 2971343 1769 65484977 22.05 22.20 21.90 22.15 0.05 0.23% 22.10 45 22.15 22 14.11
2018-09-28 1504 4727795 1334 104860052 22.05 22.30 22.05 22.15 0.00 0% 22.10 76 22.15 86 14.11
2018-10-01 1504 3018233 1440 67667013 22.15 22.60 22.15 22.50 0.35 1.58% 22.50 37 22.55 156 14.33
2018-10-02 1504 3442673 1859 76639146 22.50 22.55 22.10 22.35 0.15 -0.67% 22.30 4 22.35 323 14.24
2018-10-03 1504 3555077 1781 79386761 22.35 22.45 22.15 22.25 0.10 -0.45% 22.15 54 22.25 19 14.17
2018-10-04 1504 3181032 1860 69658796 22.20 22.25 21.75 21.75 0.50 -2.25% 21.75 43 21.80 27 13.85
2018-10-05 1504 4042208 2096 86353646 21.50 21.65 21.10 21.20 0.55 -2.53% 21.20 160 21.25 26 13.50
2018-10-08 1504 3228710 1784 68366430 21.20 21.40 21.05 21.10 0.10 -0.47% 21.10 36 21.15 5 13.44
2018-10-09 1504 2135770 1261 45227036 21.15 21.30 21.10 21.10 0.00 0% 21.10 326 21.15 56 13.44
2018-10-11 1504 8806096 4285 173170967 19.95 20.10 19.10 19.20 1.90 -9% 19.20 10 19.25 430 12.23
2018-10-12 1504 6814926 3498 131651320 19.00 19.80 18.85 19.75 0.55 2.86% 19.75 90 19.80 541 12.58
2018-10-15 1504 10242447 4641 194141831 19.30 19.35 18.75 18.95 0.80 -4.05% 18.90 301 18.95 330 12.07
2018-10-16 1504 6453333 2959 121289854 18.90 19.05 18.65 18.75 0.20 -1.06% 18.70 282 18.75 323 11.94
2018-10-17 1504 4388866 1911 82070733 18.85 18.90 18.60 18.60 0.15 -0.8% 18.60 318 18.65 26 11.85
2018-10-18 1504 7872030 2787 143891096 18.55 18.60 18.10 18.35 0.25 -1.34% 18.30 256 18.35 7 11.69
2018-10-19 1504 6629719 2012 120415008 18.10 18.35 18.00 18.30 0.05 -0.27% 18.30 110 18.35 96 11.66
2018-10-22 1504 3003735 1636 55300365 18.25 18.70 18.20 18.60 0.30 1.64% 18.55 26 18.60 12 11.85
2018-10-23 1504 5557482 2101 100645867 18.40 18.40 17.95 17.95 0.65 -3.49% 17.95 291 18.00 4 11.43
2018-10-24 1504 3525553 2072 63368004 18.00 18.15 17.90 17.90 0.05 -0.28% 17.90 78 17.95 5 11.40
2018-10-25 1504 6613597 3138 114478367 17.30 17.55 17.20 17.20 0.70 -3.91% 17.20 10 17.25 4 10.96
2018-10-26 1504 4712368 2118 80837738 17.45 17.50 16.85 17.35 0.15 0.87% 17.25 3 17.35 16 11.05
2018-10-29 1504 5158122 2534 90079046 17.40 17.70 17.20 17.50 0.15 0.86% 17.45 194 17.50 18 11.15
2018-10-30 1504 5564921 2511 99374276 17.50 18.05 17.40 17.95 0.45 2.57% 17.90 116 17.95 86 11.43
2018-10-31 1504 5829047 2730 104734691 17.95 18.30 17.65 17.75 0.20 -1.11% 17.70 156 17.75 170 11.31
2018-11-01 1504 5686925 2799 102626982 17.60 18.30 17.60 18.15 0.40 2.25% 18.15 29 18.20 15 11.56
2018-11-02 1504 3923862 1702 71134949 18.25 18.25 18.00 18.10 0.05 -0.28% 18.10 121 18.20 72 11.53
2018-11-05 1504 4708412 1592 85066059 18.00 18.30 17.75 18.30 0.20 1.1% 18.25 57 18.30 100 11.66
2018-11-06 1504 4681242 1782 85171700 18.30 18.35 18.10 18.15 0.15 -0.82% 18.15 48 18.20 24 11.56
2018-11-07 1504 4750859 2505 86430700 18.15 18.40 18.00 18.40 0.25 1.38% 18.35 2 18.40 63 11.72
2018-11-08 1504 3666168 2196 66896559 18.45 18.45 18.10 18.30 0.10 -0.54% 18.25 1 18.30 48 11.66
2018-11-09 1504 5222391 2100 93737688 18.10 18.20 17.85 17.95 0.35 -1.91% 17.95 25 18.00 155 11.43
2018-11-12 1504 5569626 1829 99024437 17.90 17.95 17.65 17.65 0.30 -1.67% 17.65 177 17.75 19 11.24
2018-11-13 1504 7154788 3235 122846521 17.35 17.50 16.80 17.50 0.15 -0.85% 17.50 19 17.55 115 11.15
2018-11-14 1504 23419401 6600 397793523 17.00 17.15 16.75 16.95 0.55 -3.14% 16.95 156 17.00 10 10.94
2018-11-16 1504 12566812 3898 213133634 16.90 17.15 16.75 17.05 0.20 0.59% 17.05 94 17.10 22 11.00
2018-11-19 1504 7041037 3124 119555827 17.05 17.10 16.85 17.00 0.05 -0.29% 17.00 28 17.05 153 10.97
2018-11-20 1504 8804350 3480 149438217 16.90 17.25 16.80 17.20 0.20 1.18% 17.15 180 17.20 10 11.10
2018-11-21 1504 5778345 1867 98209745 17.05 17.10 16.90 17.00 0.20 -1.16% 17.00 168 17.05 96 10.97
2018-11-22 1504 6733023 2196 114769638 17.10 17.15 16.95 17.10 0.10 0.59% 17.05 104 17.10 131 11.03
2018-11-23 1504 5260402 1634 89122801 17.15 17.15 16.85 16.95 0.15 -0.88% 16.90 556 16.95 13 10.94
2018-11-26 1504 14134376 4420 238782172 17.05 17.25 16.60 16.95 0.00 0% 16.90 40 16.95 123 10.94
2018-11-27 1504 12407474 2989 208287304 16.95 16.95 16.70 16.80 0.15 -0.88% 16.80 351 16.85 55 10.84
2018-11-28 1504 13138347 3756 221894199 16.85 17.00 16.80 16.95 0.15 0.89% 16.95 99 17.00 393 10.94
2018-11-29 1504 18378095 4828 313313100 17.10 17.20 16.90 17.05 0.10 0.59% 17.05 207 17.10 190 11.00
2018-11-30 1504 182544100 10728 2147483647 17.10 17.85 17.05 17.15 0.10 0.59% 17.15 733 17.35 1 11.06
2018-12-03 1504 35151810 9848 635130637 17.50 18.50 17.40 18.15 1.00 5.83% 18.15 615 18.20 14 11.71
2018-12-04 1504 22514441 8659 422615923 18.45 19.10 18.30 18.75 0.60 3.31% 18.75 42 18.80 150 12.10
2018-12-05 1504 7685540 2888 142179441 18.40 18.65 18.25 18.65 0.10 -0.53% 18.65 2 18.70 473 12.03
2018-12-06 1504 12468696 4286 226203478 18.45 18.50 17.85 17.95 0.70 -3.75% 17.90 217 17.95 29 11.58
2018-12-07 1504 5418167 2061 98524072 18.15 18.30 18.05 18.25 0.30 1.67% 18.20 290 18.25 58 11.77
2018-12-10 1504 6332277 1530 113573017 18.10 18.20 17.80 17.85 0.40 -2.19% 17.85 123 17.90 49 11.52
2018-12-11 1504 3568658 1644 63830369 17.90 18.00 17.80 17.95 0.10 0.56% 17.90 11 17.95 155 11.58
2018-12-12 1504 10525396 1558 189971342 18.00 18.15 17.90 18.05 0.10 0.56% 18.05 156 18.10 168 11.65
2018-12-13 1504 4185871 1999 75459178 18.15 18.20 17.90 17.95 0.10 -0.55% 17.95 66 18.00 42 11.58
2018-12-14 1504 7893201 2565 143781124 18.00 18.40 17.95 18.35 0.40 2.23% 18.30 37 18.35 122 11.84
2018-12-17 1504 6658102 2301 121617250 18.30 18.50 18.10 18.15 0.20 -1.09% 18.15 100 18.20 99 11.71
2018-12-18 1504 7091894 2599 126533407 18.05 18.05 17.70 17.70 0.45 -2.48% 17.70 105 17.75 19 11.42
2018-12-19 1504 3923269 1704 69500333 17.80 17.85 17.60 17.75 0.05 0.28% 17.75 9 17.80 87 11.45
2018-12-20 1504 5201133 1846 91046509 17.60 17.75 17.30 17.45 0.30 -1.69% 17.45 18 17.50 128 11.26
2018-12-21 1504 9984527 2353 171685527 17.25 17.35 17.15 17.15 0.30 -1.72% 17.15 764 17.20 2 11.06
2018-12-22 1504 1344480 593 23335275 17.20 17.45 17.20 17.35 0.20 1.17% 17.30 169 17.35 122 11.19
2018-12-24 1504 7368334 2374 132407019 17.80 18.15 17.75 17.95 0.60 3.46% 17.90 159 17.95 13 11.58
2018-12-25 1504 4201721 1507 73941565 17.70 17.75 17.45 17.65 0.30 -1.67% 17.60 77 17.65 20 11.39
2018-12-26 1504 3637223 1426 63765900 17.75 17.80 17.25 17.30 0.35 -1.98% 17.30 144 17.35 1 11.16
2018-12-27 1504 4044926 1642 71227445 17.65 17.70 17.55 17.55 0.25 1.45% 17.50 200 17.55 14 11.32
2018-12-28 1504 4356020 1955 76349448 17.55 17.65 17.35 17.45 0.10 -0.57% 17.45 12 17.50 1 11.26