敬鵬(2355)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　57.70
0
0%		57.80
0.1
0.17%		57.80
0
0%		58.10
0.3
0.52%		 　56.80
-1.3
-2.24%		55.40
-1.4
-2.46%		55.30
-0.1
-0.18%		55.70
0.4
0.72%		56.10
0.4
0.72%		 　55.10
-1
-1.78%		55.20
0.1
0.18%		54.50
-0.7
-1.27%		54.30
-0.2
-0.37%		54.40
0.1
0.18%		 　54.40
0
0%		54.80
0.4
0.74%		55.00
0.2
0.36%		54.40
-0.6
-1.09%		54.80
0.4
0.74%		 　54.90
0.1
0.18%		54.20
-0.7
-1.28%		54.20
0
0%		55.47
2 月54.30
0.1
0.18%		54.30
0
0%		 　53.80
-0.5
-0.92%		51.20
-2.6
-4.83%		52.30
1.1
2.15%		53.50
1.2
2.29%		52.30
-1.2
-2.24%		 　53.60
1.3
2.49%		 　　　　　　　54.30
0.7
1.31%		54.10
-0.2
-0.37%		54.70
0.6
1.11%		 　54.80
0.1
0.18%		55.00
0.2
0.36%		 54.3
3 月56.40
1.4
2.55%		56.00
-0.4
-0.71%		 　55.70
-0.3
-0.54%		56.00
0.3
0.54%		56.00
0
0%		54.90
-1.1
-1.96%		54.40
-0.5
-0.91%		 　54.20
-0.2
-0.37%		54.30
0.1
0.18%		54.50
0.2
0.37%		54.10
-0.4
-0.73%		 　　　53.70
-0.4
-0.74%		54.10
0.4
0.74%		53.80
-0.3
-0.55%		53.10
-0.7
-1.3%		 　52.70
-0.4
-0.75%		52.90
0.2
0.38%		52.70
-0.2
-0.38%		52.20
-0.5
-0.95%		51.50
-0.7
-1.34%		51.70
0.2
0.39%		54.05
4 月 51.10
-0.6
-1.16%		51.80
0.7
1.37%		 　　　　53.10
1.3
2.51%		53.90
0.8
1.51%		52.80
-1.1
-2.04%		52.00
-0.8
-1.52%		51.00
-1
-1.92%		 　49.80
-1.2
-2.35%		49.00
-0.8
-1.61%		48.35
-0.65
-1.33%		48.00
-0.35
-0.72%		48.00
0
0%		 　47.60
-0.4
-0.83%		46.10
-1.5
-3.15%		45.65
-0.45
-0.98%		45.60
-0.05
-0.11%		43.50
-2.1
-4.61%		 　39.15
-4.35
-10%		 48.3
5 月　42.00
2.85
7.28%		40.00
-2
-4.76%		39.30
-0.7
-1.75%		 　38.70
-0.6
-1.53%		39.25
0.55
1.42%		38.85
-0.4
-1.02%		38.85
0
0%		40.70
1.85
4.76%		 　40.35
-0.35
-0.86%		39.75
-0.6
-1.49%		39.15
-0.6
-1.51%		39.50
0.35
0.89%		39.20
-0.3
-0.76%		 　39.55
0.35
0.89%		39.50
-0.05
-0.13%		39.60
0.1
0.25%		39.60
0
0%		39.50
-0.1
-0.25%		 　40.95
1.45
3.67%		40.65
-0.3
-0.73%		39.90
-0.75
-1.85%		39.70
-0.2
-0.5%		39.77
6 月40.20
0.5
1.26%		 　40.10
-0.1
-0.25%		41.00
0.9
2.24%		43.00
2
4.88%		 41.30
-1.7
-3.95%		 　40.45
-0.85
-2.06%		40.15
-0.3
-0.74%		40.15
0
0%		39.90
-0.25
-0.62%		40.90
1
2.51%		 　　40.00
-0.9
-2.2%		39.75
-0.25
-0.63%		39.25
-0.5
-1.26%		39.10
-0.15
-0.38%		 　38.80
-0.3
-0.77%		38.55
-0.25
-0.64%		38.55
0
0%		38.20
-0.35
-0.91%		38.60
0.4
1.05%		 39.85
7 月　38.80
0.2
0.52%		38.15
-0.65
-1.68%		38.35
0.2
0.52%		37.35
-1
-2.61%		35.50
-1.85
-4.95%		 　36.75
1.25
3.52%		35.80
-0.95
-2.59%		35.80
0
0%		35.65
-0.15
-0.42%		35.95
0.3
0.84%		 　38.35
2.4
6.68%		38.00
-0.35
-0.91%		38.20
0.2
0.53%		38.25
0.05
0.13%		38.75
0.5
1.31%		 　38.55
-0.2
-0.52%		38.85
0.3
0.78%		39.30
0.45
1.16%		39.75
0.45
1.15%		39.50
-0.25
-0.63%		 　39.90
0.4
1.01%		38.05
-1.85
-4.64%		37.97
8 月37.85
-0.2
-0.53%		37.10
-0.75
-1.98%		37.20
0.1
0.27%		 　37.95
0.75
2.02%		38.20
0.25
0.66%		38.20
0
0%		37.65
-0.55
-1.44%		37.30
-0.35
-0.93%		 　35.90
-1.4
-3.75%		36.35
0.45
1.25%		36.90
0.55
1.51%		36.40
-0.5
-1.36%		36.95
0.55
1.51%		 　36.05
-0.9
-2.44%		35.85
-0.2
-0.55%		35.80
-0.05
-0.14%		37.35
1.55
4.33%		37.65
0.3
0.8%		 　37.90
0.25
0.66%		38.00
0.1
0.26%		37.65
-0.35
-0.92%		37.85
0.2
0.53%		37.95
0.1
0.26%		37.18
9 月 　38.70
0.75
1.98%		38.65
-0.05
-0.13%		38.70
0.05
0.13%		37.80
-0.9
-2.33%		37.85
0.05
0.13%		 　37.45
-0.4
-1.06%		38.30
0.85
2.27%		37.80
-0.5
-1.31%		37.70
-0.1
-0.26%		38.10
0.4
1.06%		 　39.10
1
2.62%		39.85
0.75
1.92%		39.35
-0.5
-1.25%		38.75
-0.6
-1.52%		38.65
-0.1
-0.26%		 　　38.40
-0.25
-0.65%		38.55
0.15
0.39%		38.10
-0.45
-1.17%		37.65
-0.45
-1.18%		 38.35
10 月38.00
0.35
0.93%		37.85
-0.15
-0.39%		37.30
-0.55
-1.45%		37.00
-0.3
-0.8%		36.70
-0.3
-0.81%		 　36.30
-0.4
-1.09%		36.25
-0.05
-0.14%		 32.70
-3.55
-9.79%		33.15
0.45
1.38%		 　33.70
0.55
1.66%		34.20
0.5
1.48%		34.05
-0.15
-0.44%		34.10
0.05
0.15%		35.70
1.6
4.69%		 　35.25
-0.45
-1.26%		35.60
0.35
0.99%		35.85
0.25
0.7%		35.35
-0.5
-1.39%		34.00
-1.35
-3.82%		 　33.60
-0.4
-1.18%		33.80
0.2
0.6%		34.50
0.7
2.07%		35.06
11 月35.05
0.55
1.59%		35.45
0.4
1.14%		 　35.70
0.25
0.71%		35.95
0.25
0.7%		36.00
0.05
0.14%		36.30
0.3
0.83%		36.05
-0.25
-0.69%		 　36.20
0.15
0.42%		36.25
0.05
0.14%		35.50
-0.75
-2.07%		 37.90
2.4
6.76%		 　37.65
-0.25
-0.66%		37.90
0.25
0.66%		38.25
0.35
0.92%		38.10
-0.15
-0.39%		37.40
-0.7
-1.84%		 　38.45
1.05
2.81%		38.60
0.15
0.39%		39.00
0.4
1.04%		39.15
0.15
0.38%		38.55
-0.6
-1.53%		 37.18
12 月　　38.60
0.05
0.13%		38.65
0.05
0.13%		37.75
-0.9
-2.33%		36.60
-1.15
-3.05%		37.20
0.6
1.64%		 　36.60
-0.6
-1.61%		36.95
0.35
0.96%		37.80
0.85
2.3%		37.35
-0.45
-1.19%		36.95
-0.4
-1.07%		 　36.60
-0.35
-0.95%		36.40
-0.2
-0.55%		36.30
-0.1
-0.27%		35.85
-0.45
-1.24%		36.50
0.65
1.81%		36.20
-0.3
-0.82%		 36.25
0.05
0.14%		35.95
-0.3
-0.83%		35.65
-0.3
-0.83%		36.15
0.5
1.4%		36.05
-0.1
-0.28%		　　　36.74

說明:最高漲幅:7.28%最低跌幅:-10% 最高價:58.10最低價:32.70平均價:42.57,灰色底表示週末,漲136天(82.9)元,跌155天(-102.65)元,平盤14天
7%=6,5%=3,4%=5,3%=12,2%=21,1%=55,0%=48,-0%=4,-1%=4,-2%=5,-3%=5,-4%=23,-5%=34,-6%=80,

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 2355 425691 339 24615178 58.00 58.10 57.60 57.70 0.40 0% 57.70 21 57.80 1 11.92
2018-01-03 2355 1263208 794 73215118 57.80 58.30 57.60 57.80 0.10 0.17% 57.80 52 57.90 1 11.94
2018-01-04 2355 1039015 777 60161662 58.20 58.30 57.80 57.80 0.00 0% 57.80 11 57.90 15 11.94
2018-01-05 2355 2376382 1362 139243890 58.00 59.60 57.90 58.10 0.30 0.52% 58.00 149 58.10 7 12.00
2018-01-08 2355 2471289 1500 142448773 59.00 59.00 56.60 56.80 1.30 -2.24% 56.70 104 56.80 27 11.74
2018-01-09 2355 3084133 1763 170348399 56.80 56.80 54.20 55.40 1.40 -2.46% 55.40 95 55.50 1 11.45
2018-01-10 2355 1999662 1505 110596470 55.20 56.00 54.70 55.30 0.10 -0.18% 55.30 12 55.50 2 11.43
2018-01-11 2355 909189 631 50523830 55.30 55.90 55.30 55.70 0.40 0.72% 55.60 6 55.70 62 11.51
2018-01-12 2355 906296 698 50772103 56.20 56.40 55.70 56.10 0.40 0.72% 56.10 5 56.20 25 11.59
2018-01-15 2355 2234404 1315 123238998 56.10 56.20 54.80 55.10 1.00 -1.78% 55.10 6 55.20 3 11.38
2018-01-16 2355 1533951 955 84338773 55.00 55.40 54.80 55.20 0.10 0.18% 55.10 39 55.30 3 11.40
2018-01-17 2355 2341639 1569 127904312 55.20 55.20 54.30 54.50 0.70 -1.27% 54.50 73 54.70 1 11.26
2018-01-18 2355 1746351 1054 95053130 55.00 55.00 54.20 54.30 0.20 -0.37% 54.30 118 54.50 1 11.22
2018-01-19 2355 1338390 890 72671554 54.30 54.60 54.20 54.40 0.10 0.18% 54.30 17 54.40 55 11.24
2018-01-22 2355 1683062 1102 91740181 54.40 54.80 54.20 54.40 0.00 0% 54.40 6 54.50 162 11.24
2018-01-23 2355 2808101 1505 154023927 54.80 55.60 54.40 54.80 0.40 0.74% 54.70 3 54.80 10 11.32
2018-01-24 2355 1563442 1055 85749850 55.00 55.00 54.60 55.00 0.20 0.36% 55.00 12 55.10 12 11.36
2018-01-25 2355 1899004 1245 103775717 55.30 55.30 54.30 54.40 0.60 -1.09% 54.40 1 54.50 6 11.24
2018-01-26 2355 1472219 935 80793219 54.60 55.30 54.60 54.80 0.40 0.74% 54.80 9 54.90 1 11.32
2018-01-29 2355 737103 427 40460965 55.30 55.30 54.70 54.90 0.10 0.18% 54.90 66 55.00 122 11.34
2018-01-30 2355 1138206 716 61932546 55.10 55.10 54.20 54.20 0.70 -1.28% 54.20 28 54.30 61 11.20
2018-01-31 2355 1565362 629 84892989 54.20 55.00 53.60 54.20 0.00 0% 54.20 16 54.40 2 11.20
2018-02-01 2355 783463 501 42520837 54.70 54.70 54.10 54.30 0.10 0.18% 54.30 21 54.40 11 11.22
2018-02-02 2355 794253 531 42986029 54.20 54.50 54.00 54.30 0.00 0% 54.10 2 54.30 3 11.22
2018-02-05 2355 753200 506 40524139 53.70 54.10 53.50 53.80 0.50 -0.92% 53.80 71 54.00 5 11.12
2018-02-06 2355 2770268 1714 143806544 53.20 53.50 50.40 51.20 2.60 -4.83% 51.10 3 51.20 2 10.58
2018-02-07 2355 1308596 892 68525068 52.00 52.70 52.00 52.30 1.10 2.15% 52.20 25 52.30 7 10.81
2018-02-08 2355 924300 569 49197268 52.30 53.90 52.30 53.50 1.20 2.29% 53.40 6 53.60 5 11.05
2018-02-09 2355 1427588 909 74248925 51.90 52.60 51.30 52.30 1.20 -2.24% 52.30 13 52.40 1 10.81
2018-02-12 2355 1173733 652 62548054 52.60 53.70 52.40 53.60 1.30 2.49% 53.60 11 53.70 15 11.07
2018-02-21 2355 786169 575 42664240 54.60 54.60 54.00 54.30 0.70 1.31% 54.20 11 54.30 234 11.22
2018-02-22 2355 903200 499 48924658 54.80 54.80 53.90 54.10 0.20 -0.37% 54.00 14 54.10 110 11.18
2018-02-23 2355 1216518 724 66457734 54.50 55.00 54.10 54.70 0.60 1.11% 54.60 44 54.70 3 11.30
2018-02-26 2355 672569 450 36932195 55.40 55.40 54.60 54.80 0.10 0.18% 54.70 4 54.90 12 11.32
2018-02-27 2355 842389 518 46242275 55.00 55.30 54.70 55.00 0.20 0.36% 54.70 54 55.00 13 11.36
2018-03-01 2355 2583931 1763 144142077 54.80 56.60 54.60 56.40 1.40 2.55% 56.30 14 56.40 33 11.65
2018-03-02 2355 1490299 1167 83432544 55.80 56.30 55.60 56.00 0.40 -0.71% 56.00 30 56.10 5 11.57
2018-03-05 2355 600192 512 33571592 56.40 56.50 55.60 55.70 0.30 -0.54% 55.70 6 55.80 5 11.51
2018-03-06 2355 929849 565 52132544 56.20 56.40 55.70 56.00 0.30 0.54% 56.00 18 56.20 7 11.57
2018-03-07 2355 724882 573 40799577 56.40 56.60 55.80 56.00 0.00 0% 56.00 12 56.10 1 11.57
2018-03-08 2355 2394663 1512 131736859 55.50 55.70 54.60 54.90 1.10 -1.96% 54.90 7 55.00 15 11.34
2018-03-09 2355 1083353 910 59141442 54.90 55.20 54.40 54.40 0.50 -0.91% 54.30 65 54.40 95 11.24
2018-03-12 2355 931267 639 50236250 54.40 54.50 53.70 54.20 0.20 -0.37% 54.10 1 54.20 36 11.20
2018-03-13 2355 495482 356 26905668 54.00 54.50 53.80 54.30 0.10 0.18% 54.30 2 54.40 7 11.22
2018-03-14 2355 423399 317 22986643 54.30 54.50 53.90 54.50 0.20 0.37% 54.40 7 54.50 41 11.26
2018-03-15 2355 495576 342 26854057 54.50 54.50 54.10 54.10 0.40 -0.73% 54.10 20 54.20 7 11.18
2018-03-20 2355 552047 473 29645846 53.70 53.90 53.50 53.70 0.20 -0.74% 53.60 20 53.80 6 11.10
2018-03-21 2355 380138 288 20604662 53.80 54.40 53.80 54.10 0.40 0.74% 54.10 4 54.30 7 11.18
2018-03-22 2355 672003 528 36380765 54.30 54.50 53.80 53.80 0.30 -0.55% 53.80 43 53.90 2 11.12
2018-03-23 2355 643597 497 34139196 52.90 53.30 52.70 53.10 0.70 -1.3% 53.10 17 53.20 1 10.97
2018-03-26 2355 435654 365 23017862 53.00 53.00 52.60 52.70 0.40 -0.75% 52.70 21 53.00 3 10.89
2018-03-27 2355 386300 287 20466749 53.20 53.20 52.80 52.90 0.20 0.38% 52.90 10 53.00 1 10.93
2018-03-28 2355 412105 337 21757993 52.90 53.20 52.70 52.70 0.20 -0.38% 52.70 27 52.90 5 13.94
2018-03-29 2355 1993120 1416 102942710 52.30 52.60 51.00 52.20 0.50 -0.95% 52.20 59 52.40 11 13.81
2018-03-30 2355 807424 578 41693732 52.40 52.40 51.40 51.50 0.70 -1.34% 51.50 30 51.80 6 13.62
2018-03-31 2355 183501 139 9492001 51.50 51.90 51.50 51.70 0.20 0.39% 51.70 14 51.80 1 13.68
2018-04-02 2355 739131 486 37862006 51.30 51.70 51.00 51.10 0.60 -1.16% 51.10 47 51.20 26 13.52
2018-04-03 2355 744655 522 38092822 51.10 51.80 50.90 51.80 0.70 1.37% 51.60 2 51.80 11 13.70
2018-04-09 2355 775012 529 40369741 51.50 53.10 51.40 53.10 1.30 2.51% 53.10 56 53.20 4 14.05
2018-04-10 2355 1259468 978 67124383 53.00 53.90 52.60 53.90 0.80 1.51% 53.80 21 53.90 14 14.26
2018-04-11 2355 910679 720 48169444 53.40 53.40 52.60 52.80 1.10 -2.04% 52.80 11 53.10 1 13.97
2018-04-12 2355 737774 534 38410648 52.60 52.90 51.70 52.00 0.80 -1.52% 51.90 2 52.00 4 13.76
2018-04-13 2355 1125482 822 57643177 51.80 52.30 50.80 51.00 1.00 -1.92% 50.90 22 51.00 97 13.49
2018-04-16 2355 2088029 1244 104066350 50.80 51.00 49.25 49.80 1.20 -2.35% 49.75 5 49.85 1 13.17
2018-04-17 2355 1633729 1134 79870115 50.00 50.20 48.20 49.00 0.80 -1.61% 48.95 3 49.00 206 12.96
2018-04-18 2355 1631254 1008 78624091 49.05 49.35 47.85 48.35 0.65 -1.33% 48.35 3 48.40 4 12.79
2018-04-19 2355 845709 544 40660586 48.35 48.80 47.90 48.00 0.35 -0.72% 47.95 14 48.00 397 12.70
2018-04-20 2355 1104160 709 53211001 48.20 48.80 47.90 48.00 0.00 0% 47.95 9 48.00 320 12.70
2018-04-23 2355 614433 510 29473181 48.40 48.45 47.60 47.60 0.40 -0.83% 47.60 21 47.80 2 12.59
2018-04-24 2355 803498 616 37301004 47.80 47.80 46.05 46.10 1.50 -3.15% 46.10 3 46.20 2 12.20
2018-04-25 2355 475510 393 21745427 45.90 46.05 45.50 45.65 0.45 -0.98% 45.60 27 45.65 4 12.08
2018-04-26 2355 622024 477 28536244 45.70 46.25 45.60 45.60 0.05 -0.11% 45.60 18 45.65 3 12.06
2018-04-27 2355 2675678 1643 116673460 45.75 45.90 42.80 43.50 2.10 -4.61% 43.30 1 43.50 48 11.51
2018-04-30 2355 1283769 718 50259538 39.15 39.15 39.15 39.15 4.35 -10% 0.00 0 39.15 12722 10.36
2018-05-02 2355 19511673 9680 770945562 38.00 42.00 38.00 42.00 2.85 7.28% 41.85 2 42.00 41 11.11
2018-05-03 2355 6750060 4090 271066658 40.80 40.80 39.80 40.00 2.00 -4.76% 40.00 159 40.05 1 10.58
2018-05-04 2355 4927794 3111 194866728 40.05 40.45 38.60 39.30 0.70 -1.75% 39.30 51 39.35 11 10.40
2018-05-07 2355 4114766 2443 160386224 39.65 39.90 38.60 38.70 0.60 -1.53% 38.70 69 38.80 6 10.24
2018-05-08 2355 5076692 2461 197617644 39.25 39.35 38.30 39.25 0.55 1.42% 39.25 9 39.30 8 10.38
2018-05-09 2355 5023560 2598 197048540 39.50 39.80 38.75 38.85 0.40 -1.02% 38.85 17 38.95 51 10.28
2018-05-10 2355 4450347 2792 173807283 39.00 39.45 38.80 38.85 0.00 0% 38.85 2 38.90 2 10.28
2018-05-11 2355 4915110 3007 197019651 39.00 40.80 39.00 40.70 1.85 4.76% 40.65 9 40.70 94 10.77
2018-05-14 2355 3154901 1782 127014839 40.95 41.00 39.60 40.35 0.35 -0.86% 40.30 36 40.35 23 12.49
2018-05-15 2355 2050876 1334 81725411 40.30 40.30 39.65 39.75 0.60 -1.49% 39.70 53 39.75 5 12.31
2018-05-16 2355 1815861 1102 71309508 39.70 39.70 39.05 39.15 0.60 -1.51% 39.15 33 39.20 3 12.12
2018-05-17 2355 1159800 741 45793450 39.40 39.80 39.25 39.50 0.35 0.89% 39.50 39 39.55 13 12.23
2018-05-18 2355 918950 544 36180808 39.50 39.60 39.15 39.20 0.30 -0.76% 39.20 51 39.30 94 12.14
2018-05-21 2355 1401542 791 55617368 39.85 39.90 39.40 39.55 0.35 0.89% 39.55 50 39.70 10 12.24
2018-05-22 2355 1162759 571 46011152 39.55 39.90 39.30 39.50 0.05 -0.13% 39.50 28 39.55 12 12.23
2018-05-23 2355 884142 514 35018585 39.40 39.75 39.40 39.60 0.10 0.25% 39.60 8 39.65 27 12.26
2018-05-24 2355 1063110 647 42098563 39.80 39.80 39.50 39.60 0.00 0% 39.55 20 39.60 31 12.26
2018-05-25 2355 860364 547 33951091 39.50 39.65 39.30 39.50 0.10 -0.25% 39.45 5 39.50 1 12.23
2018-05-28 2355 6180258 3411 254413736 39.50 42.30 39.50 40.95 1.45 3.67% 40.90 15 41.00 3 12.68
2018-05-29 2355 2044701 1167 82941869 41.00 41.10 40.20 40.65 0.30 -0.73% 40.60 4 40.65 5 12.59
2018-05-30 2355 1991634 1000 79617520 40.30 40.45 39.80 39.90 0.75 -1.85% 39.90 23 39.95 17 12.35
2018-05-31 2355 2392301 1161 95218290 40.15 40.20 39.50 39.70 0.20 -0.5% 39.70 6 39.85 2 12.29
2018-06-01 2355 1244816 779 49761715 39.80 40.40 39.55 40.20 0.50 1.26% 40.15 3 40.25 6 12.45
2018-06-04 2355 1699973 849 68040561 40.30 40.40 39.90 40.10 0.10 -0.25% 40.05 36 40.10 16 12.41
2018-06-05 2355 3827585 2165 156852285 40.40 41.65 40.20 41.00 0.90 2.24% 40.95 5 41.00 18 12.69
2018-06-06 2355 4946160 2711 208782167 41.50 43.00 41.35 43.00 2.00 4.88% 42.90 6 43.00 85 13.31
2018-06-08 2355 3270326 1395 136080375 42.25 42.25 41.20 41.30 0.85 -3.95% 41.30 1 41.35 3 12.79
2018-06-11 2355 3424073 1756 138838208 41.30 41.30 40.30 40.45 0.85 -2.06% 40.45 20 40.55 2 12.52
2018-06-12 2355 2525581 1254 101761218 40.45 40.90 40.10 40.15 0.30 -0.74% 40.15 77 40.20 4 12.43
2018-06-13 2355 2325612 1105 93441867 40.25 40.70 40.05 40.15 0.00 0% 40.15 1 40.20 2 12.43
2018-06-14 2355 2461978 1225 98426770 40.15 40.40 39.80 39.90 0.25 -0.62% 39.90 20 39.95 9 12.35
2018-06-15 2355 1516241 872 61251152 39.90 40.90 39.90 40.90 1.00 2.51% 40.25 2 40.90 3 12.66
2018-06-19 2355 1097300 719 44117669 40.70 40.70 40.00 40.00 0.90 -2.2% 40.00 218 40.05 1 12.38
2018-06-20 2355 1589500 1024 63404623 40.15 40.35 39.70 39.75 0.25 -0.63% 39.75 62 39.80 43 12.31
2018-06-21 2355 2555500 1426 100842623 39.80 39.95 39.05 39.25 0.50 -1.26% 39.25 4 39.30 24 12.15
2018-06-22 2355 4470727 2160 172498414 39.00 39.10 38.15 39.10 0.15 -0.38% 39.00 14 39.10 31 12.11
2018-06-25 2355 909196 618 35402041 39.00 39.10 38.80 38.80 0.30 -0.77% 38.80 25 38.85 8 12.01
2018-06-26 2355 760456 501 29272084 38.50 38.80 38.30 38.55 0.25 -0.64% 38.55 40 38.60 9 11.93
2018-06-27 2355 726787 421 28131949 38.60 38.90 38.50 38.55 0.00 0% 38.55 30 38.60 40 11.93
2018-06-28 2355 1059212 705 40564018 38.50 38.50 38.20 38.20 0.35 -0.91% 38.20 79 38.35 7 11.83
2018-06-29 2355 520005 396 20043640 38.35 38.70 38.35 38.60 0.40 1.05% 38.55 37 38.60 27 11.95
2018-07-02 2355 752589 544 29094921 38.60 38.90 38.50 38.80 0.20 0.52% 38.70 3 38.80 17 12.01
2018-07-03 2355 830435 562 32013628 38.80 39.00 38.15 38.15 0.65 -1.68% 38.15 60 38.30 16 11.81
2018-07-04 2355 515721 371 19760145 38.20 38.40 38.20 38.35 0.20 0.52% 38.30 3 38.35 9 11.87
2018-07-05 2355 1671303 1014 63380511 38.40 38.55 37.20 37.35 1.00 -2.61% 37.30 34 37.35 3 11.56
2018-07-06 2355 3516090 2208 126375265 37.40 37.60 35.20 35.50 1.85 -4.95% 35.50 49 35.60 11 10.99
2018-07-09 2355 3274349 1356 116858768 35.10 36.85 35.10 36.75 1.25 3.52% 36.70 1 36.75 13 11.38
2018-07-10 2355 2424555 1435 86580230 36.30 36.30 35.25 35.80 0.95 -2.59% 35.75 17 35.80 30 11.08
2018-07-11 2355 1394021 858 49939506 35.80 36.05 35.30 35.80 0.00 0% 35.75 3 35.80 34 11.08
2018-07-12 2355 939000 661 33584000 35.80 36.00 35.55 35.65 0.15 -0.42% 35.60 66 35.75 2 11.04
2018-07-13 2355 1238800 798 44545099 35.80 36.10 35.75 35.95 0.30 0.84% 35.95 2 36.00 12 11.13
2018-07-16 2355 3271227 2048 124882703 36.10 38.75 36.10 38.35 2.40 6.68% 38.30 33 38.35 33 11.87
2018-07-17 2355 2122777 1304 81349262 38.65 39.30 37.70 38.00 0.35 -0.91% 38.00 5 38.10 13 11.76
2018-07-18 2355 1025236 813 39166261 37.95 38.50 37.95 38.20 0.20 0.53% 38.20 14 38.30 6 11.83
2018-07-19 2355 1744901 1033 67233050 38.50 38.85 38.20 38.25 0.05 0.13% 38.25 11 38.45 4 11.84
2018-07-20 2355 1248801 751 48410235 38.20 39.00 38.20 38.75 0.50 1.31% 38.70 23 38.80 10 12.00
2018-07-23 2355 1400794 847 54430354 38.80 39.25 38.45 38.55 0.20 -0.52% 38.55 9 38.65 8 11.93
2018-07-24 2355 1630697 1137 63219457 38.65 39.00 38.55 38.85 0.30 0.78% 38.75 10 38.85 55 12.03
2018-07-25 2355 1558401 1003 61134507 39.15 39.60 38.70 39.30 0.45 1.16% 39.25 12 39.30 5 12.17
2018-07-26 2355 2410885 1303 95448630 39.50 39.85 39.10 39.75 0.45 1.15% 39.70 39 39.75 69 12.31
2018-07-27 2355 1949008 939 77183663 39.75 39.95 39.45 39.50 0.25 -0.63% 39.50 30 39.55 7 12.23
2018-07-30 2355 4404414 2062 174572010 39.70 40.00 39.40 39.90 0.40 1.01% 39.85 38 39.95 121 12.35
2018-07-31 2355 2368723 1324 89847518 37.70 38.10 37.70 38.05 0.00 -4.64% 38.05 21 38.10 10 11.78
2018-08-01 2355 1442473 848 54754524 38.10 38.20 37.80 37.85 0.20 -0.53% 37.85 26 37.95 4 11.72
2018-08-02 2355 1358096 855 50814353 37.90 37.90 37.00 37.10 0.75 -1.98% 37.10 2 37.25 5 11.49
2018-08-03 2355 1389079 616 51764699 37.15 37.70 37.10 37.20 0.10 0.27% 37.20 3 37.30 37 11.52
2018-08-06 2355 1535496 878 57683645 37.25 38.05 37.20 37.95 0.75 2.02% 37.95 4 38.00 8 11.75
2018-08-07 2355 1064608 694 40459848 38.10 38.35 37.70 38.20 0.25 0.66% 38.15 1 38.20 12 11.83
2018-08-08 2355 736521 445 28234958 38.30 38.55 38.20 38.20 0.00 0% 38.20 17 38.25 4 11.83
2018-08-09 2355 925430 517 34938250 38.15 38.15 37.65 37.65 0.55 -1.44% 37.65 18 37.70 36 11.66
2018-08-10 2355 1029472 696 38616920 37.65 38.00 37.20 37.30 0.35 -0.93% 37.30 1 37.35 8 11.55
2018-08-13 2355 2173400 1374 78539478 37.25 37.25 35.40 35.90 1.40 -3.75% 35.90 23 35.95 2 57.90
2018-08-14 2355 1200662 763 43237940 35.90 36.55 35.55 36.35 0.45 1.25% 36.30 3 36.35 1 58.63
2018-08-15 2355 2091411 1223 77110179 36.55 37.20 36.55 36.90 0.55 1.51% 36.90 6 36.95 32 59.52
2018-08-16 2355 1530500 1031 55970872 36.75 37.15 35.90 36.40 0.50 -1.36% 36.40 15 36.45 14 58.71
2018-08-17 2355 919007 628 33887259 36.40 37.05 36.40 36.95 0.55 1.51% 36.80 1 36.95 15 59.60
2018-08-20 2355 1147244 822 41591581 36.95 36.95 36.05 36.05 0.90 -2.44% 36.05 26 36.10 2 58.15
2018-08-21 2355 998461 640 35811588 36.05 36.05 35.70 35.85 0.20 -0.55% 35.85 8 35.95 4 57.82
2018-08-22 2355 664676 443 23850538 35.95 36.20 35.75 35.80 0.05 -0.14% 35.80 14 35.95 1 57.74
2018-08-23 2355 3420770 1778 126561746 35.85 37.45 35.85 37.35 1.55 4.33% 37.35 18 37.40 65 60.24
2018-08-24 2355 1676031 1017 62125929 37.35 37.65 36.30 37.65 0.30 0.8% 37.60 4 37.65 10 60.73
2018-08-27 2355 1238206 654 46816559 37.85 38.10 37.55 37.90 0.25 0.66% 37.90 40 37.95 25 61.13
2018-08-28 2355 751863 477 28487684 38.00 38.00 37.70 38.00 0.10 0.26% 37.95 1 38.00 18 61.29
2018-08-29 2355 644047 372 24352436 38.00 38.15 37.65 37.65 0.35 -0.92% 37.65 4 37.75 5 60.73
2018-08-30 2355 756321 434 28662647 37.75 38.15 37.50 37.85 0.20 0.53% 37.85 1 37.90 9 61.05
2018-08-31 2355 456826 326 17316270 38.00 38.00 37.65 37.95 0.10 0.26% 37.95 3 38.00 70 61.21
2018-09-03 2355 2623488 1503 101345303 38.00 38.90 37.95 38.70 0.75 1.98% 38.70 32 38.75 11 62.42
2018-09-04 2355 2063140 1013 80355040 39.00 39.45 38.55 38.65 0.05 -0.13% 38.65 10 38.70 1 62.34
2018-09-05 2355 1565569 807 60973964 38.75 39.25 38.65 38.70 0.05 0.13% 38.65 25 38.70 5 62.42
2018-09-06 2355 1453175 836 55361104 38.60 38.65 37.70 37.80 0.90 -2.33% 37.75 123 37.80 24 60.97
2018-09-07 2355 1376965 887 51866816 37.80 38.40 37.10 37.85 0.05 0.13% 37.85 5 37.90 18 61.05
2018-09-10 2355 1134597 742 42610752 37.90 37.95 37.20 37.45 0.40 -1.06% 37.45 1 37.55 29 60.40
2018-09-11 2355 1256400 815 47612028 37.25 38.50 37.20 38.30 0.85 2.27% 38.20 6 38.30 5 61.77
2018-09-12 2355 993932 652 37596808 38.30 38.45 37.65 37.80 0.50 -1.31% 37.80 8 37.90 3 60.97
2018-09-13 2355 625230 483 23664515 37.80 38.20 37.50 37.70 0.10 -0.26% 37.65 13 37.80 3 60.81
2018-09-14 2355 1434102 875 54955446 38.45 38.85 37.95 38.10 0.40 1.06% 38.10 1 38.15 3 61.45
2018-09-17 2355 3068823 1620 119834500 38.50 39.45 38.25 39.10 1.00 2.62% 39.10 29 39.15 12 63.06
2018-09-18 2355 4618954 2633 183866260 38.95 40.35 38.80 39.85 0.75 1.92% 39.80 2 39.85 9 64.27
2018-09-19 2355 2295302 1402 91164351 40.00 40.45 39.05 39.35 0.50 -1.25% 39.35 23 39.40 3 63.47
2018-09-20 2355 1597200 828 62010517 39.25 39.25 38.45 38.75 0.60 -1.52% 38.75 23 38.80 15 62.50
2018-09-21 2355 1128600 568 43626369 38.85 38.95 38.30 38.65 0.10 -0.26% 38.65 4 38.70 2 62.34
2018-09-25 2355 1398682 849 54251514 38.75 39.40 38.40 38.40 0.25 -0.65% 38.40 65 38.45 7 61.94
2018-09-26 2355 284597 213 10977311 38.50 38.75 38.50 38.55 0.15 0.39% 38.55 4 38.60 5 62.18
2018-09-27 2355 820531 559 31369577 38.55 38.65 38.10 38.10 0.45 -1.17% 38.10 5 38.20 12 61.45
2018-09-28 2355 1086200 634 41054478 38.10 38.35 37.60 37.65 0.45 -1.18% 37.65 56 37.70 6 60.73
2018-10-01 2355 454161 301 17192918 37.60 38.10 37.60 38.00 0.35 0.93% 38.00 12 38.10 10 61.29
2018-10-02 2355 336788 261 12780765 38.00 38.30 37.80 37.85 0.15 -0.39% 37.85 9 37.90 4 61.05
2018-10-03 2355 1077016 633 40305543 37.85 37.85 37.20 37.30 0.55 -1.45% 37.25 83 37.35 1 60.16
2018-10-04 2355 1412004 802 51972800 37.00 37.00 36.60 37.00 0.30 -0.8% 36.95 2 37.00 5 59.68
2018-10-05 2355 2078080 1260 75430981 36.70 36.70 36.00 36.70 0.30 -0.81% 36.65 3 36.70 1 59.19
2018-10-08 2355 769945 493 28039380 36.20 37.15 36.20 36.30 0.40 -1.09% 36.30 26 36.35 5 58.55
2018-10-09 2355 833455 550 30077707 36.25 36.45 35.80 36.25 0.05 -0.14% 36.15 3 36.25 17 58.47
2018-10-11 2355 3620649 1721 118926867 34.00 34.00 32.65 32.70 3.55 -9.79% 32.70 7 32.75 4 52.74
2018-10-12 2355 1100920 720 36111681 32.00 33.40 31.85 33.15 0.45 1.38% 33.15 10 33.20 2 53.47
2018-10-15 2355 833026 573 28025160 33.15 33.90 33.15 33.70 0.55 1.66% 33.65 1 33.70 5 54.35
2018-10-16 2355 650187 438 22185354 33.70 34.80 33.50 34.20 0.50 1.48% 34.15 3 34.20 16 55.16
2018-10-17 2355 539003 353 18568352 34.60 34.75 34.00 34.05 0.15 -0.44% 34.05 8 34.10 1 54.92
2018-10-18 2355 420133 245 14312954 34.00 34.40 33.85 34.10 0.05 0.15% 34.10 12 34.20 9 55.00
2018-10-19 2355 1692466 862 59196006 33.50 35.70 33.30 35.70 1.60 4.69% 35.70 36 35.80 4 57.58
2018-10-22 2355 450956 329 15887243 35.00 35.50 34.95 35.25 0.45 -1.26% 35.25 7 35.35 4 56.85
2018-10-23 2355 622579 463 21917927 35.05 35.70 34.95 35.60 0.35 0.99% 35.60 20 35.65 11 57.42
2018-10-24 2355 849376 550 30265485 34.80 35.95 34.80 35.85 0.25 0.7% 35.80 1 35.85 7 57.82
2018-10-25 2355 843279 469 29811409 34.85 35.65 34.80 35.35 0.50 -1.39% 35.35 1 35.40 3 57.02
2018-10-26 2355 993171 607 34278064 35.65 35.70 33.90 34.00 1.35 -3.82% 33.95 12 34.00 1 54.84
2018-10-29 2355 684363 356 23106981 34.05 34.70 33.20 33.60 0.40 -1.18% 33.60 2 33.80 1 54.19
2018-10-30 2355 396007 291 13369486 33.60 34.15 33.55 33.80 0.20 0.6% 33.70 2 33.80 3 54.52
2018-10-31 2355 480823 328 16486229 33.70 34.65 33.70 34.50 0.70 2.07% 34.40 5 34.50 1 55.65
2018-11-01 2355 476359 360 16637581 34.50 35.20 34.50 35.05 0.55 1.59% 35.00 3 35.05 8 56.53
2018-11-02 2355 653501 376 23217484 35.10 35.95 35.10 35.45 0.40 1.14% 35.45 4 35.55 8 57.18
2018-11-05 2355 488204 409 17334031 35.45 35.70 35.15 35.70 0.25 0.71% 35.65 1 35.70 6 57.58
2018-11-06 2355 444156 308 15920722 35.85 36.20 35.35 35.95 0.25 0.7% 35.80 1 35.95 4 57.98
2018-11-07 2355 283355 233 10154556 35.95 36.10 35.50 36.00 0.05 0.14% 35.95 3 36.00 12 58.06
2018-11-08 2355 537364 398 19547472 36.25 36.80 36.15 36.30 0.30 0.83% 36.30 14 36.35 3 58.55
2018-11-09 2355 337718 251 12172480 36.55 36.55 35.75 36.05 0.25 -0.69% 36.05 4 36.10 2 58.15
2018-11-12 2355 328001 231 11871536 36.00 36.45 35.90 36.20 0.15 0.42% 36.20 4 36.30 37 58.39
2018-11-13 2355 701002 407 25100622 35.50 36.25 35.30 36.25 0.05 0.14% 36.20 13 36.25 3 60.42
2018-11-14 2355 663604 417 23810751 36.30 36.45 35.45 35.50 0.75 -2.07% 35.50 4 35.55 11 59.17
2018-11-16 2355 2234778 1490 83878777 36.65 37.95 36.65 37.90 1.40 6.76% 37.85 13 37.90 71 63.17
2018-11-19 2355 2230981 1359 85445728 38.65 39.00 37.35 37.65 0.25 -0.66% 37.65 10 37.70 10 62.75
2018-11-20 2355 934307 598 35278174 37.40 38.10 37.30 37.90 0.25 0.66% 37.90 2 38.00 4 63.17
2018-11-21 2355 939301 594 35752866 37.30 38.40 37.30 38.25 0.35 0.92% 38.25 3 38.30 22 63.75
2018-11-22 2355 806438 550 30936746 38.45 38.70 38.05 38.10 0.15 -0.39% 38.05 29 38.20 1 63.50
2018-11-23 2355 563313 442 21237155 38.25 38.30 37.40 37.40 0.70 -1.84% 37.40 17 37.50 1 62.33
2018-11-26 2355 881702 699 33566548 37.50 38.45 37.50 38.45 1.05 2.81% 38.40 4 38.45 31 64.08
2018-11-27 2355 972771 694 37524008 38.50 38.90 38.30 38.60 0.15 0.39% 38.55 1 38.65 6 64.33
2018-11-28 2355 1184482 773 45836897 38.75 39.00 38.15 39.00 0.40 1.04% 38.95 9 39.00 84 65.00
2018-11-29 2355 1540419 1019 60596902 39.10 39.75 39.00 39.15 0.15 0.38% 39.15 4 39.20 18 65.25
2018-11-30 2355 1357134 766 52652411 39.15 39.20 38.50 38.55 0.60 -1.53% 38.55 18 38.65 1 64.25
2018-12-03 2355 1030448 701 39980900 39.00 39.00 38.60 38.60 0.05 0.13% 38.60 21 38.65 1 64.33
2018-12-04 2355 918658 606 35750488 38.70 39.35 38.60 38.65 0.05 0.13% 38.65 28 38.70 1 64.42
2018-12-05 2355 804068 547 30490411 38.10 38.30 37.70 37.75 0.90 -2.33% 37.70 14 37.75 4 62.92
2018-12-06 2355 1071003 700 39511310 37.50 37.55 36.55 36.60 1.15 -3.05% 36.55 14 36.60 15 61.00
2018-12-07 2355 367687 256 13590872 36.60 37.35 36.50 37.20 0.60 1.64% 37.20 2 37.25 10 62.00
2018-12-10 2355 343624 258 12558004 36.90 37.10 36.30 36.60 0.60 -1.61% 36.60 2 36.65 4 61.00
2018-12-11 2355 290085 208 10761270 36.70 37.35 36.65 36.95 0.35 0.96% 36.90 12 36.95 1 61.58
2018-12-12 2355 829129 566 31325742 37.05 38.25 36.90 37.80 0.85 2.3% 37.80 6 37.85 3 63.00
2018-12-13 2355 964196 630 35823458 37.80 37.80 36.80 37.35 0.45 -1.19% 37.25 3 37.35 12 62.25
2018-12-14 2355 521003 441 19337711 37.20 37.60 36.85 36.95 0.40 -1.07% 36.95 10 37.00 1 61.58
2018-12-17 2355 719777 541 26451386 36.85 37.30 36.30 36.60 0.35 -0.95% 36.60 14 36.65 1 61.00
2018-12-18 2355 662405 563 24150539 36.30 36.90 36.05 36.40 0.20 -0.55% 36.40 5 36.50 6 60.67
2018-12-19 2355 416203 360 15172963 36.50 36.85 36.20 36.30 0.10 -0.27% 36.30 2 36.35 18 60.50
2018-12-20 2355 720841 556 26068197 36.30 36.75 35.80 35.85 0.45 -1.24% 35.85 3 35.90 6 59.75
2018-12-21 2355 542102 400 19698597 35.75 36.75 35.75 36.50 0.65 1.81% 36.50 2 36.70 5 60.83
2018-12-22 2355 253000 202 9208850 36.60 37.00 36.10 36.20 0.30 -0.82% 36.20 5 36.30 2 60.33
2018-12-24 2355 273051 222 9904308 36.25 36.55 36.00 36.25 0.05 0.14% 36.25 8 36.30 1 60.42
2018-12-25 2355 329351 257 11867716 36.25 36.50 35.80 35.95 0.30 -0.83% 35.90 29 35.95 1 59.92
2018-12-26 2355 293874 226 10549555 36.30 36.30 35.65 35.65 0.30 -0.83% 35.65 11 35.70 1 59.42
2018-12-27 2355 323647 255 11750155 36.05 36.75 36.00 36.15 0.50 1.4% 36.15 6 36.25 4 60.25
2018-12-28 2355 203936 167 7362332 36.20 36.40 35.85 36.05 0.10 -0.28% 36.05 7 36.15 8 60.08