宏碁(2353)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　23.85
0
0%		24.10
0.25
1.05%		24.20
0.1
0.41%		24.30
0.1
0.41%		 　25.65
1.35
5.56%		25.25
-0.4
-1.56%		25.10
-0.15
-0.59%		25.70
0.6
2.39%		26.00
0.3
1.17%		 　25.85
-0.15
-0.58%		26.15
0.3
1.16%		27.20
1.05
4.02%		27.20
0
0%		29.30
2.1
7.72%		 　32.20
2.9
9.9%		29.80
-2.4
-7.45%		30.15
0.35
1.17%		27.95
-2.2
-7.3%		27.60
-0.35
-1.25%		 　27.95
0.35
1.27%		27.30
-0.65
-2.33%		27.65
0.35
1.28%		27
2 月27.35
-0.3
-1.08%		26.05
-1.3
-4.75%		 　26.50
0.45
1.73%		24.70
-1.8
-6.79%		24.70
0
0%		24.50
-0.2
-0.81%		24.65
0.15
0.61%		 　24.10
-0.55
-2.23%		 　　　　　　　24.40
0.3
1.24%		24.85
0.45
1.84%		24.80
-0.05
-0.2%		 　24.45
-0.35
-1.41%		24.60
0.15
0.61%		 24.93
3 月24.60
0
0%		24.85
0.25
1.02%		 　24.40
-0.45
-1.81%		25.00
0.6
2.46%		27.05
2.05
8.2%		25.80
-1.25
-4.62%		26.10
0.3
1.16%		 　25.70
-0.4
-1.53%		26.00
0.3
1.17%		26.20
0.2
0.77%		26.70
0.5
1.91%		 　　　26.45
-0.25
-0.94%		26.85
0.4
1.51%		26.10
-0.75
-2.79%		24.85
-1.25
-4.79%		 　24.60
-0.25
-1.01%		24.85
0.25
1.02%		24.30
-0.55
-2.21%		24.20
-0.1
-0.41%		24.85
0.65
2.69%		24.70
-0.15
-0.6%		25.41
4 月 24.30
-0.4
-1.62%		23.70
-0.6
-2.47%		 　　　　23.00
-0.7
-2.95%		22.55
-0.45
-1.96%		23.25
0.7
3.1%		23.05
-0.2
-0.86%		22.90
-0.15
-0.65%		 　22.45
-0.45
-1.97%		21.90
-0.55
-2.45%		22.00
0.1
0.46%		23.65
1.65
7.5%		24.00
0.35
1.48%		 　23.20
-0.8
-3.33%		22.75
-0.45
-1.94%		23.00
0.25
1.1%		22.35
-0.65
-2.83%		22.50
0.15
0.67%		 　22.80
0.3
1.33%		 23
5 月　22.80
0
0%		22.00
-0.8
-3.51%		22.05
0.05
0.23%		 　21.70
-0.35
-1.59%		21.55
-0.15
-0.69%		23.70
2.15
9.98%		23.70
0
0%		23.20
-0.5
-2.11%		 　23.65
0.45
1.94%		23.70
0.05
0.21%		23.90
0.2
0.84%		23.90
0
0%		24.10
0.2
0.84%		 　24.90
0.8
3.32%		24.90
0
0%		25.20
0.3
1.2%		25.05
-0.15
-0.6%		25.00
-0.05
-0.2%		 　24.55
-0.45
-1.8%		24.50
-0.05
-0.2%		23.90
-0.6
-2.45%		24.55
0.65
2.72%		23.74
6 月24.50
-0.05
-0.2%		 　24.85
0.35
1.43%		25.10
0.25
1.01%		27.30
2.2
8.76%		 26.80
-0.5
-1.83%		 　27.30
0.5
1.87%		26.40
-0.9
-3.3%		26.35
-0.05
-0.19%		26.05
-0.3
-1.14%		26.65
0.6
2.3%		 　　26.40
-0.25
-0.94%		26.30
-0.1
-0.38%		26.35
0.05
0.19%		25.75
-0.6
-2.28%		 　25.20
-0.55
-2.14%		25.25
0.05
0.2%		24.80
-0.45
-1.78%		24.25
-0.55
-2.22%		24.90
0.65
2.68%		 25.78
7 月　24.60
-0.3
-1.2%		24.00
-0.6
-2.44%		23.50
-0.5
-2.08%		22.95
-0.55
-2.34%		22.85
-0.1
-0.44%		 　23.20
0.35
1.53%		24.50
1.3
5.6%		24.20
-0.3
-1.22%		24.40
0.2
0.83%		24.35
-0.05
-0.2%		 　24.40
0.05
0.21%		25.25
0.85
3.48%		25.25
0
0%		25.30
0.05
0.2%		25.35
0.05
0.2%		 　25.45
0.1
0.39%		25.50
0.05
0.2%		25.65
0.15
0.59%		25.50
-0.15
-0.58%		25.20
-0.3
-1.18%		 　24.60
-0.6
-2.38%		25.00
0.4
1.63%		24.56
8 月25.25
0.25
1%		24.90
-0.35
-1.39%		25.05
0.15
0.6%		 　25.65
0.6
2.4%		25.30
-0.35
-1.36%		25.80
0.5
1.98%		24.80
-1
-3.88%		24.25
-0.55
-2.22%		 　23.85
-0.4
-1.65%		24.05
0.2
0.84%		23.40
-0.65
-2.7%		24.00
0.6
2.56%		24.10
0.1
0.42%		 　23.45
-0.65
-2.7%		24.10
0.65
2.77%		24.10
0
0%		24.15
0.05
0.21%		24.25
0.1
0.41%		 　24.45
0.2
0.82%		24.75
0.3
1.23%		25.25
0.5
2.02%		25.40
0.15
0.59%		25.70
0.3
1.18%		24.57
9 月 　25.55
-0.15
-0.58%		25.60
0.05
0.2%		25.05
-0.55
-2.15%		25.50
0.45
1.8%		25.45
-0.05
-0.2%		 　24.45
-1
-3.93%		25.20
0.75
3.07%		25.05
-0.15
-0.6%		25.10
0.05
0.2%		25.15
0.05
0.2%		 　24.25
-0.9
-3.58%		24.30
0.05
0.21%		24.60
0.3
1.23%		24.20
-0.4
-1.63%		24.05
-0.15
-0.62%		 　　24.35
0.3
1.25%		24.45
0.1
0.41%		24.80
0.35
1.43%		25.25
0.45
1.81%		 24.86
10 月25.15
-0.1
-0.4%		25.00
-0.15
-0.6%		24.85
-0.15
-0.6%		24.30
-0.55
-2.21%		23.00
-1.3
-5.35%		 　23.05
0.05
0.22%		22.90
-0.15
-0.65%		 20.65
-2.25
-9.83%		21.95
1.3
6.3%		 　21.30
-0.65
-2.96%		22.30
1
4.69%		22.20
-0.1
-0.45%		22.45
0.25
1.13%		22.00
-0.45
-2%		 　22.30
0.3
1.36%		22.10
-0.2
-0.9%		22.35
0.25
1.13%		22.15
-0.2
-0.89%		22.00
-0.15
-0.68%		 　21.85
-0.15
-0.68%		21.40
-0.45
-2.06%		21.70
0.3
1.4%		22.45
11 月22.30
0.6
2.76%		22.95
0.65
2.91%		 　22.50
-0.45
-1.96%		22.45
-0.05
-0.22%		22.90
0.45
2%		21.95
-0.95
-4.15%		21.30
-0.65
-2.96%		 　20.25
-1.05
-4.93%		19.90
-0.35
-1.73%		19.20
-0.7
-3.52%		 19.25
0.05
0.26%		 　19.50
0.25
1.3%		19.20
-0.3
-1.54%		19.00
-0.2
-1.04%		18.80
-0.2
-1.05%		19.05
0.25
1.33%		 　19.15
0.1
0.52%		19.25
0.1
0.52%		19.90
0.65
3.38%		19.65
-0.25
-1.26%		19.90
0.25
1.27%		 20.35
12 月　　20.35
0.45
2.26%		20.25
-0.1
-0.49%		19.80
-0.45
-2.22%		19.15
-0.65
-3.28%		19.30
0.15
0.78%		 　18.80
-0.5
-2.59%		18.95
0.15
0.8%		19.30
0.35
1.85%		20.05
0.75
3.89%		19.90
-0.15
-0.75%		 　19.85
-0.05
-0.25%		19.35
-0.5
-2.52%		19.85
0.5
2.58%		19.50
-0.35
-1.76%		19.50
0
0%		19.35
-0.15
-0.77%		 19.45
0.1
0.52%		19.05
-0.4
-2.06%		19.05
0
0%		19.35
0.3
1.57%		19.45
0.1
0.52%		　　　19.49

說明:最高漲幅:9.98%最低跌幅:-9.83% 最高價:32.20最低價:18.80平均價:23.84,灰色底表示週末,漲138天(61.5)元,跌150天(-71.8)元,平盤17天
10%=3,9%=1,8%=3,6%=4,5%=1,4%=2,3%=14,2%=26,1%=58,0%=43,-0%=2,-1%=3,-2%=6,-3%=8,-4%=17,-5%=19,-6%=45,-7%=50,

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 2353 32880482 13545 791877297 24.15 24.55 23.70 23.85 0.30 0% 23.85 510 23.90 201 0.00
2018-01-03 2353 30506383 10451 725000142 23.85 24.15 23.50 24.10 0.25 1.05% 24.05 54 24.10 204 0.00
2018-01-04 2353 36159894 9991 884017368 24.40 24.65 24.20 24.20 0.10 0.41% 24.20 759 24.25 20 0.00
2018-01-05 2353 22912467 6738 552639340 24.10 24.45 23.80 24.30 0.10 0.41% 24.25 57 24.30 243 0.00
2018-01-08 2353 89720373 26369 2147483647 24.50 26.55 24.40 25.65 1.35 5.56% 25.60 773 25.65 138 0.00
2018-01-09 2353 35125867 11299 898387628 26.10 26.10 25.25 25.25 0.40 -1.56% 25.25 662 25.30 155 0.00
2018-01-10 2353 36189867 10278 920180473 25.75 25.95 25.05 25.10 0.15 -0.59% 25.10 664 25.15 13 0.00
2018-01-11 2353 37984003 11745 969946554 25.10 26.10 24.75 25.70 0.60 2.39% 25.65 44 25.70 188 0.00
2018-01-12 2353 31594946 9155 818490810 26.00 26.15 25.55 26.00 0.30 1.17% 25.95 278 26.00 579 0.00
2018-01-15 2353 36998440 9266 966829718 26.00 26.45 25.85 25.85 0.15 -0.58% 25.85 678 25.90 20 0.00
2018-01-16 2353 23861679 7601 622749600 25.80 26.35 25.75 26.15 0.30 1.16% 26.10 340 26.15 303 0.00
2018-01-17 2353 90137008 24726 2147483647 26.30 27.30 26.05 27.20 1.05 4.02% 27.15 1 27.20 1116 0.00
2018-01-18 2353 46154704 14818 1266685301 27.60 27.70 27.10 27.20 0.00 0% 27.20 1267 27.25 92 0.00
2018-01-19 2353 138772586 37095 2147483647 27.40 29.50 27.30 29.30 2.10 7.72% 29.25 146 29.30 175 0.00
2018-01-22 2353 191806267 51206 2147483647 30.00 32.20 29.60 32.20 2.90 9.9% 32.15 53 32.20 7811 0.00
2018-01-23 2353 343525156 88933 2147483647 32.70 33.75 29.40 29.80 2.40 -7.45% 29.80 242 29.85 303 0.00
2018-01-24 2353 148730352 40412 2147483647 30.10 30.70 29.30 30.15 0.35 1.17% 30.10 671 30.15 107 0.00
2018-01-25 2353 158288727 44374 2147483647 29.30 29.55 27.75 27.95 2.20 -7.3% 27.95 152 28.00 1451 0.00
2018-01-26 2353 132409340 37542 2147483647 27.70 28.75 27.10 27.60 0.35 -1.25% 27.60 408 27.65 140 0.00
2018-01-29 2353 45458148 13764 1269459855 28.10 28.35 27.65 27.95 0.35 1.27% 27.90 195 27.95 39 0.00
2018-01-30 2353 38473509 10838 1061754139 27.95 28.10 27.25 27.30 0.65 -2.33% 27.25 717 27.30 60 0.00
2018-01-31 2353 84531719 21407 2147483647 27.00 28.10 27.00 27.65 0.35 1.28% 27.60 128 27.65 60 0.00
2018-02-01 2353 31794813 10429 876521327 27.90 27.95 27.35 27.35 0.30 -1.08% 27.35 169 27.40 27 0.00
2018-02-02 2353 80444493 23929 2129796671 27.20 27.20 26.05 26.05 1.30 -4.75% 26.05 262 26.10 385 0.00
2018-02-05 2353 75066107 20159 1935322907 25.00 26.70 24.85 26.50 0.45 1.73% 26.50 243 26.55 228 0.00
2018-02-06 2353 95260150 27155 2147483647 25.65 26.20 24.15 24.70 1.80 -6.79% 24.65 397 24.70 174 0.00
2018-02-07 2353 54457606 15315 1378866069 25.60 25.90 24.70 24.70 0.00 0% 24.70 1037 24.75 23 0.00
2018-02-08 2353 30867112 8947 762908727 25.00 25.15 24.35 24.50 0.20 -0.81% 24.50 159 24.55 33 0.00
2018-02-09 2353 61750249 15172 1482557617 23.25 24.80 23.25 24.65 0.15 0.61% 24.60 336 24.65 162 0.00
2018-02-12 2353 35460045 10420 865445269 25.00 25.10 24.05 24.10 0.55 -2.23% 24.10 672 24.15 22 0.00
2018-02-21 2353 41674543 12551 1016451008 24.80 24.80 24.15 24.40 0.30 1.24% 24.40 37 24.45 282 0.00
2018-02-22 2353 71253647 19863 1793124475 24.20 25.60 24.10 24.85 0.45 1.84% 24.85 102 24.90 3 0.00
2018-02-23 2353 29333787 10061 730766522 25.10 25.20 24.75 24.80 0.05 -0.2% 24.80 205 24.85 132 0.00
2018-02-26 2353 23020084 7219 569432301 25.00 25.20 24.45 24.45 0.35 -1.41% 24.45 517 24.50 11 0.00
2018-02-27 2353 20778685 6078 512180452 24.55 24.90 24.45 24.60 0.15 0.61% 24.60 22 24.65 444 0.00
2018-03-01 2353 29946317 8619 742982220 24.55 25.15 24.30 24.60 0.00 0% 24.60 384 24.65 118 0.00
2018-03-02 2353 55172470 14935 1386622110 25.00 25.45 24.80 24.85 0.25 1.02% 24.85 220 24.90 212 0.00
2018-03-05 2353 23491570 7995 580246348 24.90 25.10 24.40 24.40 0.45 -1.81% 24.40 574 24.45 46 0.00
2018-03-06 2353 48237629 12867 1209876325 24.80 25.35 24.65 25.00 0.60 2.46% 25.00 188 25.05 85 0.00
2018-03-07 2353 99647903 30089 2147483647 24.85 27.05 24.85 27.05 2.05 8.2% 27.00 276 27.05 740 0.00
2018-03-08 2353 84271408 27540 2147483647 27.00 27.00 25.65 25.80 1.25 -4.62% 25.80 1045 25.85 385 0.00
2018-03-09 2353 42564286 14481 1115720727 26.00 26.65 25.85 26.10 0.30 1.16% 26.10 13 26.15 200 0.00
2018-03-12 2353 33456598 10751 865734188 26.00 26.40 25.65 25.70 0.40 -1.53% 25.70 714 25.75 85 0.00
2018-03-13 2353 18858266 6753 490574766 25.95 26.20 25.85 26.00 0.30 1.17% 26.00 434 26.05 312 0.00
2018-03-14 2353 47574260 15576 1260107665 26.20 26.95 26.15 26.20 0.20 0.77% 26.20 493 26.25 2 0.00
2018-03-15 2353 63268786 19013 1697055082 26.75 27.20 26.50 26.70 0.50 1.91% 26.70 98 26.75 11 0.00
2018-03-20 2353 17610956 6070 466979044 26.60 26.75 26.30 26.45 0.40 -0.94% 26.45 447 26.50 260 0.00
2018-03-21 2353 30956870 9181 830196664 26.60 27.05 26.50 26.85 0.40 1.51% 26.85 498 26.90 376 0.00
2018-03-22 2353 68108411 19960 1817450150 27.20 27.35 25.90 26.10 0.75 -2.79% 26.10 282 26.15 222 28.06
2018-03-23 2353 49940548 16536 1255452500 25.00 25.65 24.75 24.85 1.25 -4.79% 24.80 869 24.85 10 26.72
2018-03-26 2353 38088030 11706 946691214 24.50 25.35 24.50 24.60 0.25 -1.01% 24.60 404 24.75 3 26.45
2018-03-27 2353 19496262 6433 487781601 25.25 25.30 24.85 24.85 0.25 1.02% 24.85 444 24.90 15 26.72
2018-03-28 2353 19290071 6715 473954660 24.65 24.85 24.30 24.30 0.55 -2.21% 24.25 269 24.30 37 26.13
2018-03-29 2353 26595332 8324 646324019 24.50 24.55 24.10 24.20 0.10 -0.41% 24.20 97 24.25 15 26.02
2018-03-30 2353 21738428 6759 538661478 24.50 25.00 24.40 24.85 0.65 2.69% 24.80 143 24.85 298 26.72
2018-03-31 2353 9483932 3452 236360104 25.00 25.15 24.70 24.70 0.15 -0.6% 24.70 111 24.75 19 26.56
2018-04-02 2353 14895689 5738 363736999 24.70 24.90 24.20 24.30 0.40 -1.62% 24.30 147 24.35 78 26.13
2018-04-03 2353 38164123 12573 899360481 23.95 23.95 23.10 23.70 0.60 -2.47% 23.65 17 23.70 422 25.48
2018-04-09 2353 30908328 10040 715045133 23.90 23.90 22.90 23.00 0.70 -2.95% 23.00 915 23.10 52 24.73
2018-04-10 2353 25837825 9013 585368632 23.00 23.05 22.45 22.55 0.45 -1.96% 22.55 312 22.60 28 24.25
2018-04-11 2353 20639427 6503 478332791 22.75 23.35 22.75 23.25 0.70 3.1% 23.25 7 23.30 608 25.00
2018-04-12 2353 13454346 4958 309995430 23.40 23.45 22.90 23.05 0.20 -0.86% 23.05 162 23.10 533 24.78
2018-04-13 2353 11189186 4185 256994575 23.15 23.25 22.80 22.90 0.15 -0.65% 22.85 144 22.90 5 24.62
2018-04-16 2353 14219378 4961 323170936 22.85 23.15 22.45 22.45 0.45 -1.97% 22.45 421 22.50 30 24.14
2018-04-17 2353 19812169 6949 437291225 22.55 22.75 21.85 21.90 0.55 -2.45% 21.85 318 21.90 38 23.55
2018-04-18 2353 19453004 6215 429311538 22.40 22.40 21.80 22.00 0.10 0.46% 22.00 158 22.05 5 23.66
2018-04-19 2353 59166972 18336 1392965597 22.15 24.15 22.10 23.65 1.65 7.5% 23.60 106 23.65 134 25.43
2018-04-20 2353 34125016 10655 808332894 23.40 24.00 23.05 24.00 0.35 1.48% 23.95 233 24.00 548 25.81
2018-04-23 2353 18382765 6460 432051856 24.00 24.05 23.20 23.20 0.80 -3.33% 23.20 679 23.25 206 24.95
2018-04-24 2353 16468321 5793 374891003 23.05 23.15 22.30 22.75 0.45 -1.94% 22.70 158 22.75 89 24.46
2018-04-25 2353 23801201 8333 551911223 22.75 23.60 22.75 23.00 0.25 1.1% 22.95 150 23.00 460 24.73
2018-04-26 2353 24730320 7303 565721352 23.10 23.25 22.35 22.35 0.65 -2.83% 22.35 217 22.40 106 24.03
2018-04-27 2353 14732213 5184 332083134 22.80 22.95 22.30 22.50 0.15 0.67% 22.45 213 22.50 212 24.19
2018-04-30 2353 19733009 5279 450803537 22.60 23.15 22.40 22.80 0.30 1.33% 22.80 17 22.90 8 24.52
2018-05-02 2353 14847650 4225 337543596 22.80 22.90 22.50 22.80 0.00 0% 22.75 115 22.80 142 24.52
2018-05-03 2353 21537077 7606 478003944 22.60 22.65 22.00 22.00 0.80 -3.51% 22.00 844 22.05 28 23.66
2018-05-04 2353 8566750 3199 189168417 22.00 22.25 21.95 22.05 0.05 0.23% 22.05 117 22.10 14 23.71
2018-05-07 2353 15672670 5489 343053757 22.30 22.35 21.65 21.70 0.35 -1.59% 21.70 32 21.75 74 23.33
2018-05-08 2353 19388457 6137 417215465 21.70 21.80 21.30 21.55 0.15 -0.69% 21.55 184 21.60 68 23.17
2018-05-09 2353 90709793 18906 2124805935 22.15 23.70 22.10 23.70 2.15 9.98% 23.70 18903 0.00 0 25.48
2018-05-10 2353 72513922 19357 1745567420 23.85 24.55 23.70 23.70 0.00 0% 23.70 1096 23.75 339 20.79
2018-05-11 2353 24188065 7540 564223222 23.85 23.90 23.10 23.20 0.50 -2.11% 23.20 1226 23.25 305 20.35
2018-05-14 2353 25218407 8185 591303949 23.30 23.85 23.10 23.65 0.45 1.94% 23.65 242 23.70 266 20.75
2018-05-15 2353 27237867 9043 650206475 23.80 24.10 23.65 23.70 0.05 0.21% 23.65 628 23.70 97 20.79
2018-05-16 2353 16330643 5739 387905280 23.80 23.95 23.55 23.90 0.20 0.84% 23.85 29 23.90 359 20.96
2018-05-17 2353 29367565 7948 705629423 24.20 24.45 23.70 23.90 0.00 0% 23.90 62 23.95 230 20.96
2018-05-18 2353 39907393 11076 968139295 23.90 24.60 23.80 24.10 0.20 0.84% 24.10 206 24.15 46 21.14
2018-05-21 2353 55434330 16917 1389348914 24.75 25.55 24.75 24.90 0.80 3.32% 24.90 30 24.95 319 21.84
2018-05-22 2353 21221062 6069 527465809 25.10 25.20 24.65 24.90 0.00 0% 24.90 41 24.95 296 21.84
2018-05-23 2353 41527522 12040 1051974206 25.20 25.70 25.10 25.20 0.30 1.2% 25.20 563 25.25 78 22.11
2018-05-24 2353 22381814 6676 558267110 25.15 25.20 24.80 25.05 0.15 -0.6% 25.00 43 25.05 361 21.97
2018-05-25 2353 42161754 12775 1069670450 25.05 25.75 25.00 25.00 0.05 -0.2% 25.00 812 25.05 16 21.93
2018-05-28 2353 23463699 7606 580478114 25.10 25.20 24.50 24.55 0.45 -1.8% 24.55 319 24.60 181 21.54
2018-05-29 2353 23419620 7867 568428969 24.55 24.65 24.00 24.50 0.05 -0.2% 24.45 64 24.50 28 21.49
2018-05-30 2353 20367965 7214 488048832 24.00 24.10 23.80 23.90 0.60 -2.45% 23.90 157 23.95 60 20.96
2018-05-31 2353 31008996 8714 759891771 24.25 24.80 24.20 24.55 0.65 2.72% 24.55 94 24.60 650 21.54
2018-06-01 2353 11231969 4300 275994428 24.70 24.75 24.45 24.50 0.05 -0.2% 24.50 31 24.55 8 21.49
2018-06-04 2353 13638940 4602 337435886 24.80 24.85 24.60 24.85 0.35 1.43% 24.80 228 24.85 25 21.80
2018-06-05 2353 39923849 11901 1009148481 25.05 25.60 24.95 25.10 0.25 1.01% 25.10 495 25.15 197 22.02
2018-06-06 2353 126938376 36271 2147483647 25.90 27.40 25.90 27.30 2.20 8.76% 27.25 19 27.30 525 23.95
2018-06-08 2353 36923512 13543 995700988 27.45 27.50 26.60 26.80 0.75 -1.83% 26.80 411 26.85 65 23.51
2018-06-11 2353 40714918 13351 1111355364 27.10 27.75 26.95 27.30 0.50 1.87% 27.25 64 27.30 300 23.95
2018-06-12 2353 34680819 12356 922425527 27.00 27.15 26.30 26.40 0.90 -3.3% 26.35 1160 26.40 27 23.16
2018-06-13 2353 29158673 8897 764531341 26.40 26.50 25.90 26.35 0.05 -0.19% 26.35 122 26.40 1642 23.11
2018-06-14 2353 25359511 8175 665813838 26.25 26.55 26.05 26.05 0.30 -1.14% 26.05 428 26.10 117 22.85
2018-06-15 2353 24582579 7000 649752228 26.10 26.65 26.10 26.65 0.60 2.3% 26.60 213 26.65 106 23.38
2018-06-19 2353 20071945 6861 530714076 26.25 26.75 26.10 26.40 0.25 -0.94% 26.40 121 26.45 27 23.16
2018-06-20 2353 25803415 8260 683434588 26.75 26.95 26.10 26.30 0.10 -0.38% 26.30 806 26.35 1 23.07
2018-06-21 2353 11467835 4122 302239338 26.65 26.70 26.25 26.35 0.05 0.19% 26.30 54 26.35 202 23.11
2018-06-22 2353 20341541 6569 525624449 26.10 26.20 25.65 25.75 0.60 -2.28% 25.75 134 25.80 149 22.59
2018-06-25 2353 20725373 6841 525037949 25.75 26.10 25.00 25.20 0.55 -2.14% 25.20 65 25.25 32 22.11
2018-06-26 2353 13306965 4653 332544397 24.95 25.40 24.65 25.25 0.05 0.2% 25.25 166 25.30 120 22.15
2018-06-27 2353 12390735 4860 310734479 25.40 25.60 24.80 24.80 0.45 -1.78% 24.80 745 24.85 6 21.75
2018-06-28 2353 16450073 5928 401134898 24.50 24.60 24.20 24.25 0.55 -2.22% 24.25 136 24.30 13 21.27
2018-06-29 2353 16214852 5239 400665104 24.70 24.90 24.40 24.90 0.65 2.68% 24.85 6 24.90 95 21.84
2018-07-02 2353 10136072 3399 251381246 25.10 25.15 24.55 24.60 0.30 -1.2% 24.60 12 24.65 128 21.58
2018-07-03 2353 12427494 5043 301835887 24.80 24.85 24.00 24.00 0.60 -2.44% 24.00 434 24.05 203 21.05
2018-07-04 2353 27666023 8447 650767003 24.00 24.00 23.15 23.50 0.50 -2.08% 23.50 161 23.55 302 20.61
2018-07-05 2353 17615593 5917 407664939 23.10 23.45 22.90 22.95 0.00 -2.34% 22.95 55 23.00 125 20.13
2018-07-06 2353 11793291 4246 270540446 23.20 23.35 22.60 22.85 0.10 -0.44% 22.85 10 22.90 21 20.04
2018-07-09 2353 8938460 2979 206937543 23.00 23.30 23.00 23.20 0.35 1.53% 23.20 167 23.25 191 20.35
2018-07-10 2353 32336926 11342 790860978 24.05 24.75 23.85 24.50 1.30 5.6% 24.45 244 24.50 53 21.49
2018-07-11 2353 12171466 4437 293383111 24.05 24.35 23.80 24.20 0.30 -1.22% 24.15 32 24.20 56 21.23
2018-07-12 2353 7260266 2678 176606347 24.20 24.45 24.10 24.40 0.20 0.83% 24.40 88 24.45 370 21.40
2018-07-13 2353 9496461 3220 232313975 24.70 24.80 24.25 24.35 0.05 -0.2% 24.35 52 24.40 109 21.36
2018-07-16 2353 9675574 3352 238377233 24.70 24.90 24.40 24.40 0.05 0.21% 24.40 510 24.45 17 21.40
2018-07-17 2353 35998931 11977 905094035 24.60 25.65 24.55 25.25 0.85 3.48% 25.20 230 25.25 81 22.15
2018-07-18 2353 19443506 6798 490362399 25.50 25.50 24.90 25.25 0.00 0% 25.20 38 25.25 1 22.15
2018-07-19 2353 8513542 3136 214702616 25.20 25.40 25.10 25.30 0.05 0.2% 25.25 16 25.30 127 22.19
2018-07-20 2353 21600249 7696 553993931 25.80 26.15 25.30 25.35 0.05 0.2% 25.35 118 25.40 71 22.24
2018-07-23 2353 12435224 4475 317025251 25.45 25.80 25.20 25.45 0.10 0.39% 25.40 49 25.45 4 22.32
2018-07-24 2353 8428077 2526 215381271 25.60 25.70 25.45 25.50 0.05 0.2% 25.50 283 25.55 58 22.37
2018-07-25 2353 10915864 4029 281278141 25.65 26.00 25.60 25.65 0.15 0.59% 25.65 117 25.70 28 22.50
2018-07-26 2353 8670619 3130 220990009 25.85 25.85 25.35 25.50 0.15 -0.58% 25.45 75 25.50 172 22.37
2018-07-27 2353 9700800 3611 245958635 25.40 25.60 25.20 25.20 0.30 -1.18% 25.20 305 25.25 37 22.11
2018-07-30 2353 12223084 4309 302968895 25.00 25.10 24.60 24.60 0.60 -2.38% 24.60 747 24.65 68 21.58
2018-07-31 2353 8699194 2901 216573060 24.60 25.00 24.60 25.00 0.40 1.63% 24.95 142 25.00 158 21.93
2018-08-01 2353 7544824 2589 189355208 25.00 25.30 24.90 25.25 0.25 1% 25.25 4 25.30 431 22.15
2018-08-02 2353 8039330 3040 200853690 25.20 25.30 24.80 24.90 0.35 -1.39% 24.85 117 24.90 185 21.84
2018-08-03 2353 5538597 2421 138876533 25.10 25.20 24.95 25.05 0.15 0.6% 25.00 146 25.05 25 21.97
2018-08-06 2353 29471806 8734 759417406 25.25 26.10 25.20 25.65 0.60 2.4% 25.65 69 25.70 262 22.50
2018-08-07 2353 8652358 3498 219460636 25.50 25.55 25.25 25.30 0.35 -1.36% 25.30 157 25.35 32 22.19
2018-08-08 2353 18526770 5752 475111311 25.30 25.85 25.30 25.80 0.50 1.98% 25.75 48 25.80 117 22.63
2018-08-09 2353 34281964 10784 859569480 25.80 25.80 24.80 24.80 1.00 -3.88% 24.80 371 24.85 30 18.37
2018-08-10 2353 14066020 5508 342148612 24.60 24.60 24.10 24.25 0.55 -2.22% 24.20 635 24.25 73 17.96
2018-08-13 2353 15598581 5927 371310217 24.10 24.15 23.35 23.85 0.40 -1.65% 23.80 109 23.85 134 17.67
2018-08-14 2353 11313478 3948 271444011 23.85 24.25 23.75 24.05 0.20 0.84% 24.05 202 24.10 11 17.81
2018-08-15 2353 13083577 4733 307373250 24.00 24.00 23.30 23.40 0.65 -2.7% 23.40 249 23.45 37 17.33
2018-08-16 2353 15996860 5679 381642290 23.55 24.10 23.40 24.00 0.60 2.56% 24.00 101 24.05 347 17.78
2018-08-17 2353 8938653 3400 215726083 24.15 24.40 23.85 24.10 0.10 0.42% 24.05 14 24.10 80 17.85
2018-08-20 2353 14251406 5194 333269132 24.25 24.25 22.90 23.45 0.65 -2.7% 23.45 19 23.50 44 17.37
2018-08-21 2353 10572917 3856 253027858 23.65 24.15 23.55 24.10 0.65 2.77% 24.05 32 24.10 205 17.85
2018-08-22 2353 8530355 3404 205397686 24.00 24.40 23.65 24.10 0.00 0% 24.05 96 24.10 45 17.85
2018-08-23 2353 4698019 1972 113111833 24.05 24.30 23.85 24.15 0.05 0.21% 24.10 43 24.15 51 17.89
2018-08-24 2353 7438311 3023 180453375 24.30 24.45 24.05 24.25 0.10 0.41% 24.25 81 24.30 314 17.96
2018-08-27 2353 4810854 2223 117115579 24.40 24.45 24.15 24.45 0.20 0.82% 24.40 43 24.45 293 18.11
2018-08-28 2353 10068221 3792 249172913 24.60 24.85 24.60 24.75 0.30 1.23% 24.70 37 24.75 347 18.33
2018-08-29 2353 15669656 6022 392031850 24.80 25.25 24.60 25.25 0.50 2.02% 25.20 87 25.25 304 18.70
2018-08-30 2353 37079665 12539 956442139 25.75 26.15 25.40 25.40 0.15 0.59% 25.40 291 25.45 74 18.81
2018-08-31 2353 16229614 5142 414529832 25.40 25.75 25.20 25.70 0.30 1.18% 25.65 196 25.70 293 19.04
2018-09-03 2353 18302931 5617 472346671 25.70 26.10 25.55 25.55 0.15 -0.58% 25.55 328 25.60 20 18.93
2018-09-04 2353 8286549 2773 212120490 25.60 25.75 25.40 25.60 0.05 0.2% 25.60 228 25.65 259 18.96
2018-09-05 2353 15178593 4751 385713035 25.60 25.80 25.05 25.05 0.55 -2.15% 25.05 329 25.10 19 18.56
2018-09-06 2353 20206504 6723 515450864 24.95 25.90 24.90 25.50 0.45 1.8% 25.50 724 25.55 178 18.89
2018-09-07 2353 16817030 5490 429062887 25.35 25.70 25.25 25.45 0.05 -0.2% 25.45 9 25.50 384 18.85
2018-09-10 2353 14472005 5416 358562352 25.45 25.50 24.45 24.45 1.00 -3.93% 24.45 159 24.50 65 18.11
2018-09-11 2353 13395957 4385 335509288 24.70 25.30 24.70 25.20 0.75 3.07% 25.15 71 25.20 235 18.67
2018-09-12 2353 19389393 6658 490843525 25.30 25.70 24.95 25.05 0.15 -0.6% 25.05 120 25.10 229 18.56
2018-09-13 2353 14501762 5265 363458661 25.10 25.45 24.70 25.10 0.05 0.2% 25.05 14 25.10 54 18.59
2018-09-14 2353 11604350 3341 292205462 25.30 25.35 25.00 25.15 0.05 0.2% 25.15 340 25.20 216 18.63
2018-09-17 2353 22797573 8023 558655641 25.05 25.05 24.15 24.25 0.90 -3.58% 24.25 382 24.30 32 17.96
2018-09-18 2353 12580645 3883 306161219 24.20 24.65 24.00 24.30 0.05 0.21% 24.30 146 24.35 85 18.00
2018-09-19 2353 7288498 2924 178869882 24.50 24.65 24.40 24.60 0.30 1.23% 24.55 3 24.60 245 18.22
2018-09-20 2353 7512472 2598 182704651 24.60 24.60 24.10 24.20 0.40 -1.63% 24.20 402 24.25 47 17.93
2018-09-21 2353 14352655 4178 346512769 24.40 24.45 24.05 24.05 0.15 -0.62% 24.05 470 24.10 2 17.81
2018-09-25 2353 5320354 2209 129155814 24.05 24.45 24.00 24.35 0.30 1.25% 24.35 40 24.40 228 18.04
2018-09-26 2353 7315382 3224 179668413 24.35 24.75 24.35 24.45 0.10 0.41% 24.45 170 24.50 127 18.11
2018-09-27 2353 9352590 3495 230691314 24.45 24.80 24.35 24.80 0.35 1.43% 24.75 5 24.80 61 18.37
2018-09-28 2353 17738620 5227 446991246 25.20 25.30 25.05 25.25 0.45 1.81% 25.20 21 25.25 344 18.70
2018-10-01 2353 12154322 4231 308785025 25.30 25.70 25.05 25.15 0.10 -0.4% 25.15 55 25.20 71 18.63
2018-10-02 2353 7476050 3127 186720773 25.15 25.25 24.85 25.00 0.15 -0.6% 24.95 9 25.00 299 18.52
2018-10-03 2353 9252536 3192 230613568 24.95 25.20 24.60 24.85 0.15 -0.6% 24.80 10 24.85 36 18.41
2018-10-04 2353 11953326 4804 292157898 24.70 24.85 24.20 24.30 0.55 -2.21% 24.25 425 24.30 95 18.00
2018-10-05 2353 36573842 10400 855110649 24.05 24.30 22.80 23.00 1.30 -5.35% 22.95 687 23.00 563 17.04
2018-10-08 2353 14708127 4954 338679208 22.85 23.30 22.65 23.05 0.05 0.22% 23.00 373 23.05 577 17.07
2018-10-09 2353 10796256 3913 247858988 23.05 23.25 22.70 22.90 0.15 -0.65% 22.90 549 22.95 63 16.96
2018-10-11 2353 40625708 13025 850993958 21.50 21.55 20.65 20.65 2.25 -9.83% 20.65 65 20.70 192 15.30
2018-10-12 2353 22601722 8376 482657635 20.65 22.00 20.60 21.95 1.30 6.3% 21.90 41 21.95 383 16.26
2018-10-15 2353 14603623 5423 315164790 21.60 22.05 21.25 21.30 0.65 -2.96% 21.30 280 21.35 278 15.78
2018-10-16 2353 22360916 7561 496619259 21.70 22.50 21.65 22.30 1.00 4.69% 22.25 215 22.30 162 16.52
2018-10-17 2353 13234015 4866 296107322 22.80 22.85 21.95 22.20 0.10 -0.45% 22.15 2 22.20 176 16.44
2018-10-18 2353 6739611 2870 150972572 22.45 22.55 22.25 22.45 0.25 1.13% 22.40 10 22.45 199 16.63
2018-10-19 2353 14342491 3753 316201236 21.85 22.35 21.80 22.00 0.45 -2% 22.00 304 22.10 29 16.30
2018-10-22 2353 13044023 3982 286655299 21.85 22.40 21.45 22.30 0.30 1.36% 22.25 13 22.30 90 16.52
2018-10-23 2353 7630331 2930 168169234 22.00 22.25 21.80 22.10 0.20 -0.9% 22.05 21 22.10 245 16.37
2018-10-24 2353 8244078 3429 183026930 22.45 22.45 21.80 22.35 0.25 1.13% 22.30 2 22.35 245 16.56
2018-10-25 2353 13522484 4501 298759153 21.60 22.45 21.60 22.15 0.20 -0.89% 22.10 80 22.15 149 16.41
2018-10-26 2353 10649982 3754 235538854 22.45 22.60 21.75 22.00 0.15 -0.68% 22.00 8 22.05 28 16.30
2018-10-29 2353 6924318 2011 151878549 22.00 22.10 21.80 21.85 0.15 -0.68% 21.85 190 21.90 16 16.19
2018-10-30 2353 13421752 4642 287587262 22.00 22.00 21.05 21.40 0.45 -2.06% 21.35 257 21.40 42 15.85
2018-10-31 2353 16508125 5202 360863302 21.70 22.15 21.65 21.70 0.30 1.4% 21.70 104 21.75 82 16.07
2018-11-01 2353 11028210 4030 244639746 21.85 22.45 21.80 22.30 0.60 2.76% 22.25 16 22.30 359 16.52
2018-11-02 2353 14401615 4723 326512331 22.40 22.95 22.20 22.95 0.65 2.91% 22.90 18 22.95 23 17.00
2018-11-05 2353 7861556 2512 177136501 22.70 22.85 22.35 22.50 0.45 -1.96% 22.45 150 22.50 6 16.67
2018-11-06 2353 7957705 2614 179499105 22.55 22.80 22.40 22.45 0.05 -0.22% 22.40 223 22.45 66 16.63
2018-11-07 2353 5733000 2386 130688737 22.75 22.90 22.60 22.90 0.45 2% 22.85 1 22.90 668 16.96
2018-11-08 2353 30254699 9618 675840728 23.20 23.20 21.95 21.95 0.95 -4.15% 21.95 255 22.00 118 18.60
2018-11-09 2353 21663993 7348 461313320 21.50 21.60 21.10 21.30 0.65 -2.96% 21.30 111 21.35 53 18.05
2018-11-12 2353 26116647 9836 534928983 20.50 21.00 20.25 20.25 1.05 -4.93% 20.25 671 20.30 53 17.16
2018-11-13 2353 20821720 7263 408593300 19.50 19.90 19.30 19.90 0.35 -1.73% 19.85 45 19.90 323 16.86
2018-11-14 2353 32474267 10991 626414091 19.85 19.85 19.00 19.20 0.70 -3.52% 19.20 529 19.25 25 16.27
2018-11-16 2353 10786485 4077 207813868 19.20 19.40 19.15 19.25 0.20 0.26% 19.20 460 19.25 225 16.31
2018-11-19 2353 10165566 3947 198141445 19.35 19.70 19.30 19.50 0.25 1.3% 19.45 1126 19.50 86 16.53
2018-11-20 2353 12875690 4571 249113789 19.45 19.60 19.20 19.20 0.30 -1.54% 19.20 635 19.25 11 16.27
2018-11-21 2353 15389934 5844 291781925 19.10 19.15 18.70 19.00 0.20 -1.04% 19.00 205 19.05 51 16.10
2018-11-22 2353 8595919 3358 163071459 19.10 19.20 18.80 18.80 0.20 -1.05% 18.80 721 18.85 106 15.93
2018-11-23 2353 9592858 3522 182932312 18.95 19.30 18.80 19.05 0.25 1.33% 19.05 94 19.10 17 16.14
2018-11-26 2353 10050442 3730 193601092 19.25 19.55 19.05 19.15 0.10 0.52% 19.15 626 19.20 384 16.23
2018-11-27 2353 9828275 3417 188698341 19.20 19.35 19.10 19.25 0.10 0.52% 19.25 185 19.30 92 16.31
2018-11-28 2353 19127659 6865 376436385 19.40 19.95 19.35 19.90 0.65 3.38% 19.90 8 19.95 309 16.86
2018-11-29 2353 15984345 5714 318178433 20.10 20.25 19.65 19.65 0.25 -1.26% 19.65 124 19.70 88 16.65
2018-11-30 2353 15392886 3764 305564219 19.80 19.95 19.70 19.90 0.25 1.27% 19.85 132 19.90 630 16.86
2018-12-03 2353 14861883 4957 302173696 20.20 20.50 20.20 20.35 0.45 2.26% 20.35 138 20.40 445 17.25
2018-12-04 2353 8376065 3000 169529503 20.40 20.40 20.15 20.25 0.10 -0.49% 20.20 52 20.25 218 17.16
2018-12-05 2353 10580014 3748 209328359 19.90 19.95 19.60 19.80 0.45 -2.22% 19.75 46 19.80 313 16.78
2018-12-06 2353 10287698 4167 198821991 19.75 19.75 19.15 19.15 0.65 -3.28% 19.10 628 19.20 3 16.23
2018-12-07 2353 4158341 1866 80598607 19.50 19.60 19.30 19.30 0.15 0.78% 19.30 227 19.35 100 16.36
2018-12-10 2353 9396183 3684 176541973 18.80 18.95 18.65 18.80 0.50 -2.59% 18.80 121 18.85 256 15.93
2018-12-11 2353 5057590 2256 96323430 19.00 19.20 18.95 18.95 0.15 0.8% 18.95 25 19.00 355 16.06
2018-12-12 2353 9169067 2984 176375729 19.20 19.40 19.00 19.30 0.35 1.85% 19.30 30 19.35 6 16.36
2018-12-13 2353 22429453 8915 446029660 19.45 20.15 19.45 20.05 0.75 3.89% 20.00 232 20.05 567 16.99
2018-12-14 2353 11521499 4469 230059963 20.30 20.35 19.70 19.90 0.15 -0.75% 19.85 83 19.90 62 16.86
2018-12-17 2353 4678682 1965 92918437 19.85 20.05 19.75 19.85 0.05 -0.25% 19.85 17 19.90 214 16.82
2018-12-18 2353 12909912 3238 250196184 19.80 19.80 19.25 19.35 0.50 -2.52% 19.30 247 19.35 70 16.40
2018-12-19 2353 10551479 4250 208640162 19.60 19.95 19.50 19.85 0.50 2.58% 19.85 97 19.90 815 16.82
2018-12-20 2353 6496711 2687 127828005 19.80 19.95 19.35 19.50 0.35 -1.76% 19.45 54 19.50 228 16.53
2018-12-21 2353 8824158 2221 171235823 19.40 19.60 19.15 19.50 0.00 0% 19.45 71 19.50 364 16.53
2018-12-22 2353 1880374 850 36289744 19.30 19.35 19.25 19.35 0.15 -0.77% 19.35 20 19.40 25 16.40
2018-12-24 2353 2820871 1299 54713924 19.35 19.50 19.20 19.45 0.10 0.52% 19.40 39 19.45 51 16.48
2018-12-25 2353 4623391 1857 88122253 19.00 19.20 18.90 19.05 0.40 -2.06% 19.05 256 19.10 21 16.14
2018-12-26 2353 3927128 1680 75199771 19.20 19.30 19.00 19.05 0.00 0% 19.00 661 19.05 38 16.14
2018-12-27 2353 5963647 2367 115851161 19.55 19.65 19.30 19.35 0.30 1.57% 19.35 36 19.40 57 16.40
2018-12-28 2353 6256483 2067 121622026 19.30 19.50 19.30 19.45 0.10 0.52% 19.45 104 19.50 488 16.48