佳世達(2352)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　21.45
0
0%		21.40
-0.05
-0.23%		21.60
0.2
0.93%		21.30
-0.3
-1.39%		 　21.30
0
0%		21.15
-0.15
-0.7%		20.90
-0.25
-1.18%		21.05
0.15
0.72%		21.10
0.05
0.24%		 　21.15
0.05
0.24%		21.50
0.35
1.65%		21.35
-0.15
-0.7%		21.35
0
0%		21.20
-0.15
-0.7%		 　21.75
0.55
2.59%		21.60
-0.15
-0.69%		21.50
-0.1
-0.46%		21.35
-0.15
-0.7%		21.35
0
0%		 　21.55
0.2
0.94%		21.45
-0.1
-0.46%		21.25
-0.2
-0.93%		21.36
2 月21.25
0
0%		21.20
-0.05
-0.24%		 　20.90
-0.3
-1.42%		19.55
-1.35
-6.46%		19.95
0.4
2.05%		20.05
0.1
0.5%		19.85
-0.2
-1%		 　19.95
0.1
0.5%		 　　　　　　　20.25
0.3
1.5%		20.10
-0.15
-0.74%		20.30
0.2
1%		 　20.30
0
0%		20.35
0.05
0.25%		 20.3
3 月20.20
-0.15
-0.74%		20.30
0.1
0.5%		 　20.30
0
0%		20.40
0.1
0.49%		20.25
-0.15
-0.74%		21.65
1.4
6.91%		21.60
-0.05
-0.23%		 　21.70
0.1
0.46%		21.95
0.25
1.15%		21.90
-0.05
-0.23%		21.75
-0.15
-0.68%		 　　　21.80
0.05
0.23%		21.50
-0.3
-1.38%		21.25
-0.25
-1.16%		20.80
-0.45
-2.12%		 　21.25
0.45
2.16%		21.80
0.55
2.59%		21.55
-0.25
-1.15%		21.60
0.05
0.23%		21.80
0.2
0.93%		22.00
0.2
0.92%		21.3
4 月 21.80
-0.2
-0.91%		21.55
-0.25
-1.15%		 　　　　21.60
0.05
0.23%		21.55
-0.05
-0.23%		21.25
-0.3
-1.39%		21.20
-0.05
-0.24%		21.05
-0.15
-0.71%		 　20.95
-0.1
-0.48%		21.00
0.05
0.24%		21.60
0.6
2.86%		21.55
-0.05
-0.23%		21.80
0.25
1.16%		 　22.25
0.45
2.06%		21.45
-0.8
-3.6%		21.20
-0.25
-1.17%		20.90
-0.3
-1.42%		19.75
-1.15
-5.5%		 　20.45
0.7
3.54%		 21.26
5 月　20.30
-0.15
-0.73%		20.10
-0.2
-0.99%		20.15
0.05
0.25%		 　20.20
0.05
0.25%		20.55
0.35
1.73%		20.60
0.05
0.24%		20.65
0.05
0.24%		20.55
-0.1
-0.48%		 　20.55
0
0%		20.70
0.15
0.73%		20.65
-0.05
-0.24%		20.75
0.1
0.48%		20.85
0.1
0.48%		 　21.05
0.2
0.96%		20.85
-0.2
-0.95%		20.85
0
0%		20.90
0.05
0.24%		20.80
-0.1
-0.48%		 　20.95
0.15
0.72%		21.00
0.05
0.24%		20.75
-0.25
-1.19%		21.20
0.45
2.17%		20.68
6 月21.35
0.15
0.71%		 　21.40
0.05
0.23%		21.30
-0.1
-0.47%		21.45
0.15
0.7%		 21.95
0.5
2.33%		 　21.80
-0.15
-0.68%		21.90
0.1
0.46%		21.60
-0.3
-1.37%		21.30
-0.3
-1.39%		21.30
0
0%		 　　21.50
0.2
0.94%		21.30
-0.2
-0.93%		21.40
0.1
0.47%		21.40
0
0%		 　21.05
-0.35
-1.64%		21.40
0.35
1.66%		21.40
0
0%		21.20
-0.2
-0.93%		21.50
0.3
1.42%		 21.46
7 月　21.35
-0.15
-0.7%		21.15
-0.2
-0.94%		21.30
0.15
0.71%		21.25
-0.05
-0.23%		21.30
0.05
0.24%		 　21.55
0.25
1.17%		21.75
0.2
0.93%		21.75
0
0%		22.15
0.4
1.84%		22.15
0
0%		 　22.10
-0.05
-0.23%		22.10
0
0%		22.30
0.2
0.9%		22.15
-0.15
-0.67%		22.15
0
0%		 　22.20
0.05
0.23%		22.65
0.45
2.03%		22.65
0
0%		22.45
-0.2
-0.88%		22.60
0.15
0.67%		 　22.75
0.15
0.66%		22.80
0.05
0.22%		22.05
8 月23.30
0.5
2.19%		21.70
-1.6
-6.87%		21.70
0
0%		 　21.85
0.15
0.69%		21.95
0.1
0.46%		21.70
-0.25
-1.14%		21.45
-0.25
-1.15%		21.15
-0.3
-1.4%		 　20.60
-0.55
-2.6%		20.95
0.35
1.7%		20.55
-0.4
-1.91%		20.40
-0.15
-0.73%		20.50
0.1
0.49%		 　20.30
-0.2
-0.98%		20.35
0.05
0.25%		20.50
0.15
0.74%		20.60
0.1
0.49%		20.50
-0.1
-0.49%		 　20.65
0.15
0.73%		20.90
0.25
1.21%		20.85
-0.05
-0.24%		20.85
0
0%		20.90
0.05
0.24%		21.02
9 月 　20.80
-0.1
-0.48%		20.75
-0.05
-0.24%		20.80
0.05
0.24%		20.55
-0.25
-1.2%		20.20
-0.35
-1.7%		 　19.45
-0.75
-3.71%		19.80
0.35
1.8%		19.60
-0.2
-1.01%		19.90
0.3
1.53%		20.05
0.15
0.75%		 　20.00
-0.05
-0.25%		19.95
-0.05
-0.25%		19.95
0
0%		19.95
0
0%		19.90
-0.05
-0.25%		 　　19.90
0
0%		19.95
0.05
0.25%		19.95
0
0%		19.95
0
0%		 20.04
10 月19.85
-0.1
-0.5%		19.75
-0.1
-0.5%		19.60
-0.15
-0.76%		19.70
0.1
0.51%		19.15
-0.55
-2.79%		 　19.20
0.05
0.26%		19.20
0
0%		 17.45
-1.75
-9.11%		17.85
0.4
2.29%		 　17.40
-0.45
-2.52%		17.70
0.3
1.72%		18.10
0.4
2.26%		18.30
0.2
1.1%		17.90
-0.4
-2.19%		 　18.00
0.1
0.56%		18.10
0.1
0.56%		17.75
-0.35
-1.93%		17.35
-0.4
-2.25%		17.20
-0.15
-0.86%		 　17.15
-0.05
-0.29%		17.20
0.05
0.29%		17.55
0.35
2.03%		18.17
11 月17.90
0.35
1.99%		18.10
0.2
1.12%		 　17.85
-0.25
-1.38%		18.05
0.2
1.12%		18.25
0.2
1.11%		18.75
0.5
2.74%		18.50
-0.25
-1.33%		 　18.50
0
0%		18.35
-0.15
-0.81%		18.35
0
0%		 18.50
0.15
0.82%		 　18.70
0.2
1.08%		18.45
-0.25
-1.34%		18.40
-0.05
-0.27%		18.45
0.05
0.27%		18.20
-0.25
-1.36%		 　18.40
0.2
1.1%		18.55
0.15
0.82%		18.85
0.3
1.62%		18.90
0.05
0.27%		19.00
0.1
0.53%		 18.45
12 月　　19.30
0.3
1.58%		19.50
0.2
1.04%		19.05
-0.45
-2.31%		18.55
-0.5
-2.62%		18.70
0.15
0.81%		 　19.40
0.7
3.74%		19.55
0.15
0.77%		19.55
0
0%		19.60
0.05
0.26%		19.50
-0.1
-0.51%		 　19.40
-0.1
-0.51%		19.55
0.15
0.77%		19.50
-0.05
-0.26%		19.20
-0.3
-1.54%		19.25
0.05
0.26%		19.30
0.05
0.26%		 19.85
0.55
2.85%		19.95
0.1
0.5%		19.85
-0.1
-0.5%		19.75
-0.1
-0.5%		19.70
-0.05
-0.25%		　　　19.44

說明:最高漲幅:6.91%最低跌幅:-9.11% 最高價:23.30最低價:17.15平均價:20.45,灰色底表示週末,漲143天(31.2)元,跌128天(-32.55)元,平盤34天
7%=1,4%=4,3%=7,2%=27,1%=59,0%=79,-0%=1,-1%=2,-2%=2,-3%=3,-4%=6,-5%=10,-6%=32,-7%=72,

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 2352 3811754 1146 81362626 21.20 21.45 21.10 21.45 0.30 0% 21.45 1 21.50 620 7.72
2018-01-03 2352 4430753 1328 94940253 21.55 21.55 21.35 21.40 0.05 -0.23% 21.40 150 21.45 113 7.70
2018-01-04 2352 5563123 1700 119671370 21.40 21.60 21.30 21.60 0.20 0.93% 21.55 99 21.60 363 7.77
2018-01-05 2352 7810016 2188 167922065 21.70 21.75 21.30 21.30 0.30 -1.39% 21.30 453 21.40 69 7.66
2018-01-08 2352 7207073 1704 154630437 21.30 21.65 21.25 21.30 0.00 0% 21.30 259 21.35 58 7.66
2018-01-09 2352 5023100 1378 106599296 21.30 21.45 21.10 21.15 0.15 -0.7% 21.15 158 21.20 132 7.61
2018-01-10 2352 5461460 1769 114679196 21.20 21.20 20.90 20.90 0.25 -1.18% 20.90 82 20.95 31 7.52
2018-01-11 2352 3024745 904 63486895 20.85 21.10 20.85 21.05 0.15 0.72% 21.05 139 21.10 36 7.57
2018-01-12 2352 6491847 1805 137424562 21.05 21.35 21.00 21.10 0.05 0.24% 21.05 693 21.10 122 7.59
2018-01-15 2352 4233974 1134 89462280 21.25 21.25 21.05 21.15 0.05 0.24% 21.10 54 21.15 317 7.61
2018-01-16 2352 7564770 1897 161331704 21.15 21.50 21.10 21.50 0.35 1.65% 21.45 126 21.50 342 7.73
2018-01-17 2352 6970528 2361 149344027 21.55 21.55 21.30 21.35 0.15 -0.7% 21.35 44 21.40 14 7.68
2018-01-18 2352 5402237 1597 115566116 21.45 21.50 21.30 21.35 0.00 0% 21.35 145 21.40 137 7.68
2018-01-19 2352 4996712 1628 106495607 21.40 21.50 21.20 21.20 0.15 -0.7% 21.20 481 21.25 41 7.63
2018-01-22 2352 17455836 4764 379012508 21.30 22.10 21.25 21.75 0.55 2.59% 21.75 211 21.80 294 7.82
2018-01-23 2352 7319839 2207 159005923 21.85 21.95 21.55 21.60 0.15 -0.69% 21.60 7 21.65 325 7.77
2018-01-24 2352 5704133 1744 122860732 21.70 21.85 21.35 21.50 0.10 -0.46% 21.50 30 21.55 415 7.73
2018-01-25 2352 5019595 1644 107906121 21.60 21.70 21.35 21.35 0.15 -0.7% 21.35 569 21.40 29 7.68
2018-01-26 2352 5428034 1445 115892506 21.45 21.45 21.25 21.35 0.00 0% 21.35 19 21.40 519 7.68
2018-01-29 2352 6518868 2055 140663996 21.45 21.80 21.40 21.55 0.20 0.94% 21.50 106 21.55 177 7.75
2018-01-30 2352 8391172 1954 181447917 21.65 21.80 21.45 21.45 0.10 -0.46% 21.40 236 21.50 60 7.72
2018-01-31 2352 6437522 1734 136987603 21.30 21.40 21.20 21.25 0.20 -0.93% 21.25 462 21.30 45 7.64
2018-02-01 2352 3285247 843 69918138 21.25 21.35 21.20 21.25 0.00 0% 21.25 77 21.30 105 7.64
2018-02-02 2352 2512854 762 53312056 21.25 21.30 21.15 21.20 0.05 -0.24% 21.20 463 21.25 42 7.63
2018-02-05 2352 5434579 1538 113159930 20.80 20.95 20.60 20.90 0.30 -1.42% 20.90 139 20.95 121 7.52
2018-02-06 2352 19399826 5121 384864228 20.10 20.25 19.30 19.55 1.35 -6.46% 19.55 277 19.60 257 7.03
2018-02-07 2352 6297835 2121 125767811 19.90 20.10 19.90 19.95 0.40 2.05% 19.95 180 20.00 331 7.18
2018-02-08 2352 6376739 1793 127964580 19.95 20.20 19.95 20.05 0.10 0.5% 20.00 315 20.05 122 7.21
2018-02-09 2352 6952889 2100 136708634 19.25 20.00 19.25 19.85 0.20 -1% 19.85 82 19.90 8 7.14
2018-02-12 2352 4438111 1384 88543370 20.00 20.10 19.85 19.95 0.10 0.5% 19.95 168 20.00 123 7.18
2018-02-21 2352 5832957 2301 118349013 20.45 20.45 20.20 20.25 0.30 1.5% 20.25 853 20.30 27 7.28
2018-02-22 2352 3688248 1468 74107875 20.10 20.20 20.00 20.10 0.15 -0.74% 20.10 35 20.15 138 7.23
2018-02-23 2352 4793327 1660 97434004 20.15 20.45 20.10 20.30 0.20 1% 20.25 44 20.30 220 7.30
2018-02-26 2352 2719350 998 55365023 20.45 20.50 20.30 20.30 0.00 0% 20.30 386 20.35 92 7.30
2018-02-27 2352 3639730 958 74149803 20.45 20.50 20.30 20.35 0.05 0.25% 20.30 46 20.35 4 7.32
2018-03-01 2352 4027856 1361 81420883 20.15 20.30 20.10 20.20 0.15 -0.74% 20.20 186 20.25 108 7.27
2018-03-02 2352 2583746 929 52396876 20.10 20.35 20.10 20.30 0.10 0.5% 20.30 11 20.35 174 7.30
2018-03-05 2352 2859605 979 58124344 20.35 20.40 20.25 20.30 0.00 0% 20.30 92 20.35 58 7.30
2018-03-06 2352 3193718 1080 65221367 20.50 20.50 20.35 20.40 0.10 0.49% 20.40 1219 20.45 40 7.34
2018-03-07 2352 2492247 813 50668631 20.35 20.40 20.25 20.25 0.15 -0.74% 20.25 889 20.30 26 7.28
2018-03-08 2352 25515841 7557 544417801 20.60 21.75 20.60 21.65 1.40 6.91% 21.65 97 21.70 684 7.79
2018-03-09 2352 11715184 3251 253416342 21.85 21.95 21.35 21.60 0.05 -0.23% 21.55 298 21.60 135 7.77
2018-03-12 2352 6654437 1939 144128514 21.75 21.85 21.60 21.70 0.10 0.46% 21.65 1422 21.70 361 7.81
2018-03-13 2352 10343579 3043 226784471 21.70 22.10 21.60 21.95 0.25 1.15% 21.90 428 21.95 139 7.90
2018-03-14 2352 10272845 2548 225563708 21.90 22.20 21.75 21.90 0.05 -0.23% 21.90 9 21.95 143 7.88
2018-03-15 2352 5739963 1479 125056178 21.90 21.90 21.70 21.75 0.15 -0.68% 21.75 651 21.80 251 7.82
2018-03-20 2352 8182234 2383 178108118 21.65 21.90 21.60 21.80 0.25 0.23% 21.80 41 21.85 113 7.84
2018-03-21 2352 7307501 2458 158007511 21.80 21.85 21.50 21.50 0.30 -1.38% 21.50 465 21.55 34 7.73
2018-03-22 2352 7167573 2311 153584266 21.60 21.75 21.20 21.25 0.25 -1.16% 21.25 157 21.30 69 7.64
2018-03-23 2352 7075166 2233 147045897 20.75 20.95 20.60 20.80 0.45 -2.12% 20.80 68 20.85 300 7.48
2018-03-26 2352 7615887 2386 160906536 20.75 21.35 20.70 21.25 0.45 2.16% 21.20 374 21.25 11 7.64
2018-03-27 2352 12221988 3425 264417806 21.40 21.80 21.40 21.80 0.55 2.59% 21.75 38 21.80 306 7.84
2018-03-28 2352 7642305 2169 165144508 21.75 21.75 21.50 21.55 0.25 -1.15% 21.55 694 21.60 30 7.75
2018-03-29 2352 2932673 1129 63368741 21.65 21.70 21.50 21.60 0.05 0.23% 21.60 33 21.65 110 7.77
2018-03-30 2352 7829214 1997 170514327 21.75 21.90 21.65 21.80 0.20 0.93% 21.75 810 21.80 169 7.84
2018-03-31 2352 11906723 3451 261795919 21.95 22.15 21.75 22.00 0.20 0.92% 21.95 11 22.00 73 8.18
2018-04-02 2352 7006213 1938 153281029 22.05 22.10 21.70 21.80 0.20 -0.91% 21.80 91 21.85 44 8.10
2018-04-03 2352 6026209 1846 130033034 21.65 21.70 21.50 21.55 0.25 -1.15% 21.50 1601 21.55 33 8.01
2018-04-09 2352 6536037 1878 141501971 21.60 21.85 21.55 21.60 0.05 0.23% 21.60 695 21.65 27 8.03
2018-04-10 2352 7979633 2292 172699859 21.75 21.80 21.45 21.55 0.05 -0.23% 21.50 40 21.55 53 8.01
2018-04-11 2352 9004939 3152 192347979 21.60 21.65 21.25 21.25 0.30 -1.39% 21.25 340 21.30 17 7.90
2018-04-12 2352 4781769 1700 101505128 21.30 21.35 21.15 21.20 0.05 -0.24% 21.20 220 21.25 41 7.88
2018-04-13 2352 6463723 2626 136474452 21.30 21.30 21.00 21.05 0.15 -0.71% 21.05 290 21.10 31 7.83
2018-04-16 2352 4668769 1496 98174199 21.10 21.15 20.95 20.95 0.10 -0.48% 20.95 210 21.00 126 7.79
2018-04-17 2352 5117466 2052 107308829 21.05 21.05 20.85 21.00 0.05 0.24% 20.95 37 21.00 7 7.81
2018-04-18 2352 14468095 4612 311713457 21.05 21.75 21.05 21.60 0.60 2.86% 21.60 61 21.65 151 8.03
2018-04-19 2352 10730569 2905 232831391 21.55 21.90 21.55 21.55 0.05 -0.23% 21.55 75 21.60 17 8.01
2018-04-20 2352 10506814 2243 228089247 21.50 21.90 21.40 21.80 0.25 1.16% 21.75 125 21.80 128 8.10
2018-04-23 2352 39738025 9049 886280933 21.85 22.60 21.80 22.25 0.45 2.06% 22.20 571 22.25 20 8.27
2018-04-24 2352 22585619 5080 491882451 22.20 22.25 21.45 21.45 0.80 -3.6% 21.45 479 21.50 72 7.97
2018-04-25 2352 15490904 3388 328234853 21.15 21.55 21.00 21.20 0.25 -1.17% 21.20 147 21.25 221 7.88
2018-04-26 2352 11414458 2970 241020661 21.50 21.50 20.90 20.90 0.30 -1.42% 20.90 491 20.95 62 7.77
2018-04-27 2352 192426236 10707 2147483647 20.50 20.75 19.25 19.75 1.15 -5.5% 19.70 227 19.75 243 7.34
2018-04-30 2352 13648664 3720 274864445 20.10 20.45 19.90 20.45 0.70 3.54% 20.40 133 20.45 49 7.60
2018-05-02 2352 6348092 1848 128758798 20.35 20.35 20.20 20.30 0.15 -0.73% 20.25 23 20.30 72 7.55
2018-05-03 2352 5480493 1776 110615498 20.25 20.40 20.10 20.10 0.20 -0.99% 20.10 193 20.15 43 7.47
2018-05-04 2352 4064065 1366 82054900 20.10 20.35 20.10 20.15 0.05 0.25% 20.15 231 20.20 43 7.49
2018-05-07 2352 5272657 1417 106877110 20.25 20.40 20.20 20.20 0.05 0.25% 20.20 285 20.25 14 7.51
2018-05-08 2352 8289011 2492 170097717 20.25 20.75 20.20 20.55 0.35 1.73% 20.55 270 20.60 413 7.64
2018-05-09 2352 7148306 2233 147472396 20.65 20.75 20.55 20.60 0.05 0.24% 20.60 39 20.65 165 7.66
2018-05-10 2352 7487576 2306 155056277 20.75 20.85 20.60 20.65 0.05 0.24% 20.65 726 20.70 6 7.68
2018-05-11 2352 6394878 2331 132043639 20.70 20.80 20.50 20.55 0.10 -0.48% 20.55 17 20.60 3 7.64
2018-05-14 2352 4879067 1480 100513764 20.70 20.75 20.55 20.55 0.00 0% 20.55 188 20.60 3 7.64
2018-05-15 2352 5655617 1743 117248978 20.65 20.85 20.60 20.70 0.15 0.73% 20.70 100 20.75 40 7.70
2018-05-16 2352 5174768 1872 107233108 20.75 20.85 20.65 20.65 0.05 -0.24% 20.65 286 20.75 56 8.04
2018-05-17 2352 5761515 1713 119936249 20.70 21.00 20.65 20.75 0.10 0.48% 20.75 82 20.80 68 8.07
2018-05-18 2352 10020866 2734 209819410 20.80 21.15 20.70 20.85 0.10 0.48% 20.85 219 20.90 57 8.11
2018-05-21 2352 7727738 2382 163508298 21.00 21.40 20.85 21.05 0.20 0.96% 21.05 16 21.10 21 8.19
2018-05-22 2352 4623747 1454 97118424 21.20 21.25 20.80 20.85 0.20 -0.95% 20.85 135 20.90 22 8.11
2018-05-23 2352 3233126 1000 67464659 21.00 21.00 20.80 20.85 0.00 0% 20.85 358 20.90 11 8.11
2018-05-24 2352 3514543 1007 73448801 21.05 21.05 20.85 20.90 0.05 0.24% 20.85 481 20.90 29 8.13
2018-05-25 2352 4412325 1231 92077234 20.85 20.95 20.80 20.80 0.10 -0.48% 20.80 558 20.85 6 8.09
2018-05-28 2352 5230805 1550 109538967 20.80 21.05 20.80 20.95 0.15 0.72% 20.90 107 20.95 2 8.15
2018-05-29 2352 4368264 1361 91720794 21.05 21.10 20.90 21.00 0.05 0.24% 20.95 103 21.00 78 8.17
2018-05-30 2352 4095296 1377 85257932 20.85 20.95 20.75 20.75 0.25 -1.19% 20.75 719 20.80 27 8.07
2018-05-31 2352 6649353 1799 139874780 20.95 21.20 20.80 21.20 0.45 2.17% 21.15 7 21.20 194 8.25
2018-06-01 2352 7073562 2063 150248396 21.15 21.40 21.05 21.35 0.15 0.71% 21.30 197 21.35 158 8.31
2018-06-04 2352 7416681 2475 159265178 21.40 21.60 21.35 21.40 0.05 0.23% 21.40 425 21.45 81 8.33
2018-06-05 2352 4919224 1984 104977556 21.50 21.55 21.25 21.30 0.10 -0.47% 21.30 123 21.35 99 8.29
2018-06-06 2352 6483708 1897 139023653 21.30 21.60 21.30 21.45 0.15 0.7% 21.40 409 21.45 18 8.35
2018-06-08 2352 25465364 7562 571505614 22.85 22.85 21.95 21.95 0.20 2.33% 21.95 2 22.00 30 8.54
2018-06-11 2352 7469943 2178 163636342 22.05 22.15 21.80 21.80 0.15 -0.68% 21.80 440 21.85 4 8.48
2018-06-12 2352 5947160 1987 130642976 21.90 22.10 21.85 21.90 0.10 0.46% 21.90 514 21.95 24 8.52
2018-06-13 2352 7238032 2258 157304222 21.90 22.00 21.60 21.60 0.30 -1.37% 21.60 45 21.65 36 8.40
2018-06-14 2352 5913930 2009 126678350 21.60 21.60 21.30 21.30 0.30 -1.39% 21.30 737 21.35 20 8.29
2018-06-15 2352 10682114 2611 228452204 21.40 21.65 21.30 21.30 0.00 0% 21.30 453 21.40 85 8.29
2018-06-19 2352 5938665 2329 126964772 21.35 21.50 21.25 21.50 0.20 0.94% 21.50 34 21.55 180 8.37
2018-06-20 2352 5153791 1616 109994182 21.50 21.55 21.20 21.30 0.20 -0.93% 21.30 78 21.35 1 8.29
2018-06-21 2352 4273748 1068 91327122 21.40 21.45 21.25 21.40 0.10 0.47% 21.35 49 21.40 850 8.33
2018-06-22 2352 9117260 2261 196227638 21.45 21.70 21.40 21.40 0.00 0% 21.40 47 21.45 11 8.33
2018-06-25 2352 7829671 1855 166335665 21.50 21.55 21.05 21.05 0.35 -1.64% 21.05 254 21.10 22 8.19
2018-06-26 2352 7031477 1499 149208699 21.05 21.55 20.95 21.40 0.35 1.66% 21.40 36 21.45 98 8.33
2018-06-27 2352 5261659 1178 112709647 21.50 21.55 21.35 21.40 0.00 0% 21.40 266 21.45 337 8.33
2018-06-28 2352 5304170 1184 113168397 21.45 21.45 21.20 21.20 0.20 -0.93% 21.20 250 21.25 18 8.25
2018-06-29 2352 5280795 1541 113384806 21.35 21.60 21.30 21.50 0.30 1.42% 21.45 241 21.50 4 8.37
2018-07-02 2352 4706796 1257 100969185 21.55 21.65 21.35 21.35 0.15 -0.7% 21.35 255 21.40 69 8.31
2018-07-03 2352 4890031 1168 104216045 21.40 21.50 21.15 21.15 0.20 -0.94% 21.15 314 21.20 14 8.23
2018-07-04 2352 3390664 997 71850770 21.25 21.30 21.10 21.30 0.15 0.71% 21.25 31 21.30 506 8.29
2018-07-05 2352 2856873 806 60875752 21.25 21.45 21.20 21.25 0.05 -0.23% 21.20 98 21.25 63 8.27
2018-07-06 2352 4617946 1155 97858053 21.35 21.35 21.05 21.30 0.05 0.24% 21.30 130 21.35 380 8.29
2018-07-09 2352 8224498 2510 178482863 21.65 21.90 21.50 21.55 0.25 1.17% 21.55 120 21.60 21 8.39
2018-07-10 2352 5582298 1489 120952485 21.60 21.85 21.55 21.75 0.20 0.93% 21.75 68 21.80 154 8.46
2018-07-11 2352 3307699 1067 71820226 21.60 21.85 21.55 21.75 0.00 0% 21.70 110 21.75 57 8.46
2018-07-12 2352 10831775 2968 238921882 21.80 22.20 21.70 22.15 0.40 1.84% 22.10 119 22.15 584 8.62
2018-07-13 2352 6949767 1972 153629989 22.20 22.30 21.95 22.15 0.00 0% 22.15 151 22.20 501 8.62
2018-07-16 2352 5224303 1310 115749466 22.20 22.25 22.05 22.10 0.05 -0.23% 22.10 92 22.15 39 8.60
2018-07-17 2352 6640596 2109 147530720 22.20 22.35 22.10 22.10 0.00 0% 22.10 525 22.15 2 8.60
2018-07-18 2352 5786900 1999 128648620 22.25 22.30 22.15 22.30 0.20 0.9% 22.25 35 22.30 433 8.68
2018-07-19 2352 6429434 1786 143589230 22.40 22.45 22.15 22.15 0.15 -0.67% 22.15 299 22.20 10 8.62
2018-07-20 2352 7142007 1493 158654944 22.20 22.40 22.05 22.15 0.00 0% 22.15 352 22.20 305 8.62
2018-07-23 2352 4327093 1433 95957993 22.25 22.30 22.10 22.20 0.05 0.23% 22.15 228 22.20 20 8.64
2018-07-24 2352 14115135 3543 316846777 22.25 22.70 22.05 22.65 0.45 2.03% 22.60 128 22.65 88 8.81
2018-07-25 2352 9485820 2569 215077274 22.65 22.85 22.50 22.65 0.00 0% 22.60 28 22.65 491 8.81
2018-07-26 2352 6337345 1750 142592129 22.75 22.80 22.40 22.45 0.20 -0.88% 22.45 75 22.50 160 8.74
2018-07-27 2352 7271637 1707 163929798 22.50 22.65 22.40 22.60 0.15 0.67% 22.60 570 22.65 600 8.79
2018-07-30 2352 9858193 2246 223842564 22.65 22.80 22.60 22.75 0.15 0.66% 22.75 371 22.80 1155 8.85
2018-07-31 2352 14055368 3692 320797157 22.75 22.90 22.70 22.80 0.05 0.22% 22.80 855 22.85 201 8.87
2018-08-01 2352 39146417 7123 902729817 22.85 23.30 22.85 23.30 0.50 2.19% 23.25 155 23.30 27 9.07
2018-08-02 2352 27417431 6399 600947960 22.00 22.20 21.70 21.70 0.00 -6.87% 21.70 549 21.75 89 8.44
2018-08-03 2352 7374001 1994 160165107 21.80 21.95 21.60 21.70 0.00 0% 21.70 20 21.75 444 8.44
2018-08-06 2352 3793238 1189 82570624 21.75 21.85 21.70 21.85 0.15 0.69% 21.80 89 21.85 104 8.50
2018-08-07 2352 4938597 1638 108308233 21.95 22.05 21.80 21.95 0.10 0.46% 21.90 46 21.95 147 8.54
2018-08-08 2352 7227961 1760 157237339 21.90 21.90 21.65 21.70 0.25 -1.14% 21.70 142 21.75 22 8.44
2018-08-09 2352 6228866 1972 133911112 21.70 21.75 21.40 21.45 0.25 -1.15% 21.45 35 21.50 304 8.35
2018-08-10 2352 10351747 3174 219778036 21.30 21.45 21.05 21.15 0.30 -1.4% 21.15 92 21.20 454 8.23
2018-08-13 2352 13648749 3501 280858804 21.00 21.00 20.20 20.60 0.55 -2.6% 20.55 55 20.60 52 8.02
2018-08-14 2352 5136900 1556 107171700 20.75 21.00 20.60 20.95 0.35 1.7% 20.95 109 21.00 108 8.15
2018-08-15 2352 7094928 2421 146364508 20.85 20.90 20.50 20.55 0.40 -1.91% 20.50 471 20.55 58 8.97
2018-08-16 2352 5795841 1756 117948136 20.30 20.60 20.10 20.40 0.15 -0.73% 20.40 54 20.45 34 8.91
2018-08-17 2352 4169259 1273 86115464 20.65 20.80 20.50 20.50 0.10 0.49% 20.50 268 20.55 108 8.95
2018-08-20 2352 3540487 1215 72166824 20.30 20.55 20.30 20.30 0.20 -0.98% 20.30 314 20.35 206 8.86
2018-08-21 2352 4254276 1354 86508406 20.30 20.45 20.25 20.35 0.05 0.25% 20.35 50 20.40 317 8.89
2018-08-22 2352 3324209 1139 68045979 20.45 20.60 20.35 20.50 0.15 0.74% 20.45 22 20.50 131 8.95
2018-08-23 2352 2408661 971 49646009 20.55 20.75 20.50 20.60 0.10 0.49% 20.60 98 20.65 91 9.00
2018-08-24 2352 2151459 863 44007607 20.55 20.55 20.40 20.50 0.10 -0.49% 20.45 28 20.50 15 8.95
2018-08-27 2352 1864892 718 38432069 20.50 20.70 20.50 20.65 0.15 0.73% 20.60 34 20.65 53 9.02
2018-08-28 2352 3736237 1260 77827327 20.75 20.90 20.65 20.90 0.25 1.21% 20.85 88 20.90 46 9.13
2018-08-29 2352 3849280 1385 80507774 21.00 21.10 20.80 20.85 0.05 -0.24% 20.85 85 20.90 13 9.10
2018-08-30 2352 5089861 1282 106531084 20.90 21.05 20.80 20.85 0.00 0% 20.85 13 20.90 40 9.10
2018-08-31 2352 1778257 751 37034348 20.80 20.90 20.70 20.90 0.05 0.24% 20.85 51 20.90 50 9.13
2018-09-03 2352 2524844 845 52507609 20.95 20.95 20.65 20.80 0.10 -0.48% 20.75 13 20.80 174 9.08
2018-09-04 2352 1761007 1072 36573133 20.80 20.90 20.70 20.75 0.05 -0.24% 20.75 14 20.80 21 9.06
2018-09-05 2352 2550424 924 53002193 20.75 20.85 20.70 20.80 0.05 0.24% 20.75 5 20.80 153 9.08
2018-09-06 2352 3714977 1046 76435864 20.75 20.75 20.45 20.55 0.25 -1.2% 20.50 49 20.55 77 8.97
2018-09-07 2352 7196647 1978 145511655 20.45 20.50 19.95 20.20 0.35 -1.7% 20.15 6 20.20 82 8.82
2018-09-10 2352 9427024 3617 185716805 20.30 20.35 19.45 19.45 0.75 -3.71% 19.45 178 19.50 227 8.49
2018-09-11 2352 4213374 1773 82718855 19.60 19.85 19.45 19.80 0.35 1.8% 19.80 94 19.85 53 8.65
2018-09-12 2352 4052356 1499 79806018 19.95 19.95 19.55 19.60 0.20 -1.01% 19.60 244 19.65 16 8.56
2018-09-13 2352 3407338 1367 67843870 19.75 20.10 19.70 19.90 0.30 1.53% 19.90 323 19.95 13 8.69
2018-09-14 2352 2662802 1166 53246170 19.95 20.10 19.90 20.05 0.15 0.75% 20.00 90 20.05 131 8.76
2018-09-17 2352 2667259 746 53325530 20.05 20.10 19.85 20.00 0.05 -0.25% 19.95 24 20.00 116 8.73
2018-09-18 2352 2578144 862 51546159 20.00 20.15 19.85 19.95 0.05 -0.25% 19.95 71 20.00 115 8.71
2018-09-19 2352 2654330 1358 53180271 20.05 20.15 19.95 19.95 0.00 0% 19.95 357 20.05 15 8.71
2018-09-20 2352 2060424 719 41192982 20.05 20.10 19.90 19.95 0.00 0% 19.90 160 19.95 1 8.71
2018-09-21 2352 3626777 804 72276402 20.05 20.05 19.90 19.90 0.05 -0.25% 19.90 355 19.95 45 8.69
2018-09-25 2352 1855167 510 37032103 19.90 20.05 19.90 19.90 0.00 0% 19.90 490 19.95 14 8.69
2018-09-26 2352 1428360 504 28502006 19.95 20.00 19.90 19.95 0.05 0.25% 19.95 41 20.00 357 8.71
2018-09-27 2352 1868350 654 37212856 19.90 20.05 19.85 19.95 0.00 0% 19.90 42 19.95 84 8.71
2018-09-28 2352 2175772 771 43457143 20.05 20.10 19.90 19.95 0.00 0% 19.90 156 19.95 35 8.71
2018-10-01 2352 2693059 960 53559007 19.90 20.05 19.80 19.85 0.10 -0.5% 19.85 79 19.90 103 8.67
2018-10-02 2352 2613326 1344 51712675 19.90 19.95 19.70 19.75 0.10 -0.5% 19.75 9 19.80 93 8.62
2018-10-03 2352 1835142 823 36125376 19.75 19.80 19.60 19.60 0.15 -0.76% 19.60 304 19.65 23 8.56
2018-10-04 2352 2262404 738 44504793 19.65 19.80 19.60 19.70 0.10 0.51% 19.65 9 19.70 121 8.60
2018-10-05 2352 5518188 1958 106639161 19.60 19.65 19.05 19.15 0.55 -2.79% 19.15 36 19.20 50 8.36
2018-10-08 2352 2803222 836 54170758 19.20 19.45 19.15 19.20 0.05 0.26% 19.20 523 19.25 5 8.38
2018-10-09 2352 2515475 784 48500787 19.25 19.35 19.20 19.20 0.00 0% 19.20 243 19.25 1 8.38
2018-10-11 2352 11349689 3103 201284253 18.10 18.10 17.40 17.45 1.75 -9.11% 17.40 300 17.45 9 7.62
2018-10-12 2352 5554930 1785 97908490 17.30 17.90 17.30 17.85 0.40 2.29% 17.85 206 17.95 34 7.79
2018-10-15 2352 5062913 1764 88844649 17.75 17.85 17.35 17.40 0.45 -2.52% 17.40 108 17.45 50 7.60
2018-10-16 2352 3093981 1120 54534256 17.50 17.70 17.45 17.70 0.30 1.72% 17.65 27 17.70 42 7.73
2018-10-17 2352 5309150 1785 95938459 18.10 18.15 18.00 18.10 0.40 2.26% 18.10 211 18.15 209 7.90
2018-10-18 2352 3325769 1333 60747058 18.15 18.35 18.10 18.30 0.20 1.1% 18.30 57 18.35 48 7.99
2018-10-19 2352 3218935 958 57846924 18.10 18.20 17.90 17.90 0.40 -2.19% 17.90 22 17.95 20 7.82
2018-10-22 2352 2858533 1236 51416994 17.85 18.20 17.75 18.00 0.10 0.56% 18.00 86 18.10 30 7.86
2018-10-23 2352 7489260 2562 136564099 18.05 18.40 18.05 18.10 0.10 0.56% 18.10 69 18.15 29 7.90
2018-10-24 2352 4949620 1690 88194447 18.10 18.15 17.70 17.75 0.35 -1.93% 17.70 350 17.75 19 7.75
2018-10-25 2352 4331025 1519 75041974 17.40 17.45 17.20 17.35 0.40 -2.25% 17.30 13 17.35 270 7.58
2018-10-26 2352 3188771 1096 54948711 17.50 17.55 16.95 17.20 0.15 -0.86% 17.15 5 17.20 76 7.51
2018-10-29 2352 2628031 642 45247127 17.20 17.40 17.05 17.15 0.05 -0.29% 17.15 78 17.20 10 7.49
2018-10-30 2352 1926865 649 33137223 17.15 17.30 17.10 17.20 0.05 0.29% 17.20 12 17.25 7 7.51
2018-10-31 2352 3140023 1114 54942744 17.30 17.60 17.30 17.55 0.35 2.03% 17.50 5 17.55 57 7.66
2018-11-01 2352 2472050 969 44007634 17.65 17.95 17.60 17.90 0.35 1.99% 17.90 9 17.95 176 7.82
2018-11-02 2352 2906794 905 52590392 18.00 18.20 17.90 18.10 0.20 1.12% 18.10 199 18.15 21 7.90
2018-11-05 2352 2804105 654 50327598 18.00 18.15 17.85 17.85 0.25 -1.38% 17.85 47 17.90 1 7.79
2018-11-06 2352 3091466 701 55598588 17.95 18.10 17.85 18.05 0.20 1.12% 17.95 2 18.05 284 7.88
2018-11-07 2352 3846207 1113 69940991 18.10 18.30 18.05 18.25 0.20 1.11% 18.20 42 18.25 173 7.97
2018-11-08 2352 10281828 3058 192680424 18.60 19.05 18.45 18.75 0.50 2.74% 18.75 128 18.80 324 8.19
2018-11-09 2352 4652036 1182 86210713 18.70 18.75 18.40 18.50 0.25 -1.33% 18.50 41 18.55 302 8.08
2018-11-12 2352 4000821 920 74129235 18.45 18.70 18.40 18.50 0.00 0% 18.50 44 18.55 106 8.08
2018-11-13 2352 2965748 1111 53931884 18.05 18.35 18.00 18.35 0.15 -0.81% 18.30 12 18.35 175 8.01
2018-11-14 2352 2091645 657 38331280 18.30 18.45 18.20 18.35 0.00 0% 18.30 21 18.35 23 8.01
2018-11-16 2352 2124040 721 39295229 18.40 18.65 18.40 18.50 0.10 0.82% 18.45 30 18.50 273 8.26
2018-11-19 2352 1791997 649 33374290 18.60 18.70 18.50 18.70 0.20 1.08% 18.65 7 18.70 367 8.35
2018-11-20 2352 1315808 457 24370695 18.55 18.65 18.45 18.45 0.25 -1.34% 18.45 64 18.55 28 8.24
2018-11-21 2352 1779243 638 32753266 18.30 18.55 18.25 18.40 0.05 -0.27% 18.40 75 18.45 8 8.21
2018-11-22 2352 1520282 511 28114247 18.50 18.55 18.40 18.45 0.05 0.27% 18.45 58 18.50 33 8.24
2018-11-23 2352 1628304 516 29921977 18.50 18.60 18.20 18.20 0.25 -1.36% 18.20 253 18.25 6 8.13
2018-11-26 2352 1140753 532 21029619 18.25 18.55 18.25 18.40 0.20 1.1% 18.40 98 18.45 7 8.21
2018-11-27 2352 1668323 521 30902434 18.40 18.60 18.40 18.55 0.15 0.82% 18.55 3 18.60 90 8.28
2018-11-28 2352 2932696 1264 55097142 18.70 18.95 18.60 18.85 0.30 1.62% 18.85 30 18.90 46 8.42
2018-11-29 2352 3126116 1079 59367326 19.05 19.15 18.80 18.90 0.05 0.27% 18.85 87 18.90 119 8.44
2018-11-30 2352 3805919 1261 72647752 19.00 19.30 18.90 19.00 0.10 0.53% 18.95 29 19.00 18 8.48
2018-12-03 2352 4487323 1549 86532241 19.25 19.40 19.20 19.30 0.30 1.58% 19.25 68 19.30 191 8.62
2018-12-04 2352 5131320 1313 99588096 19.35 19.55 19.25 19.50 0.20 1.04% 19.45 11 19.50 73 8.71
2018-12-05 2352 2861931 1189 54958876 19.25 19.35 19.05 19.05 0.45 -2.31% 19.05 100 19.10 22 8.50
2018-12-06 2352 3828410 1388 71634642 19.05 19.10 18.45 18.55 0.50 -2.62% 18.55 45 18.60 24 8.28
2018-12-07 2352 1663681 555 31124227 18.65 18.80 18.65 18.70 0.15 0.81% 18.70 63 18.75 43 8.35
2018-12-10 2352 6792528 2110 130180558 19.00 19.40 18.85 19.40 0.70 3.74% 19.35 51 19.40 117 8.66
2018-12-11 2352 8457875 3259 167332213 19.85 20.00 19.55 19.55 0.15 0.77% 19.55 123 19.60 11 8.73
2018-12-12 2352 4713153 1644 92549530 19.80 19.85 19.50 19.55 0.00 0% 19.55 51 19.60 23 8.73
2018-12-13 2352 4072179 1234 79682437 19.55 19.65 19.45 19.60 0.05 0.26% 19.55 113 19.60 260 8.75
2018-12-14 2352 2979781 848 58130295 19.55 19.65 19.40 19.50 0.10 -0.51% 19.45 36 19.50 8 8.71
2018-12-17 2352 2464945 799 48010382 19.55 19.60 19.40 19.40 0.10 -0.51% 19.40 123 19.45 10 8.66
2018-12-18 2352 3367791 1273 65631236 19.40 19.60 19.35 19.55 0.15 0.77% 19.50 114 19.55 51 8.73
2018-12-19 2352 1680180 723 32905734 19.60 19.70 19.50 19.50 0.05 -0.26% 19.50 83 19.55 79 8.71
2018-12-20 2352 2505648 770 48473820 19.50 19.55 19.20 19.20 0.30 -1.54% 19.20 2 19.25 21 8.57
2018-12-21 2352 5145997 1021 98835787 19.10 19.45 19.00 19.25 0.05 0.26% 19.20 239 19.25 5 8.59
2018-12-22 2352 740261 373 14313406 19.20 19.50 19.20 19.30 0.05 0.26% 19.25 48 19.30 3 8.62
2018-12-24 2352 3431759 1057 67409228 19.35 19.85 19.25 19.85 0.55 2.85% 19.80 6 19.85 310 8.86
2018-12-25 2352 4222788 1395 83532382 19.50 19.95 19.50 19.95 0.10 0.5% 19.90 34 19.95 329 8.91
2018-12-26 2352 5254486 1728 105024692 20.05 20.20 19.70 19.85 0.10 -0.5% 19.80 16 19.85 45 8.86
2018-12-27 2352 3668271 1226 73082777 20.10 20.15 19.75 19.75 0.10 -0.5% 19.75 219 19.80 6 8.82
2018-12-28 2352 1791821 585 35437512 19.85 19.90 19.70 19.70 0.05 -0.25% 19.70 92 19.75 35 8.79