英業達(2356)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　24.25
0
0%		24.40
0.15
0.62%		24.40
0
0%		24.20
-0.2
-0.82%		 　24.40
0.2
0.83%		24.10
-0.3
-1.23%		23.45
-0.65
-2.7%		22.85
-0.6
-2.56%		23.20
0.35
1.53%		 　23.30
0.1
0.43%		23.30
0
0%		23.50
0.2
0.86%		23.75
0.25
1.06%		23.60
-0.15
-0.63%		 　24.05
0.45
1.91%		23.95
-0.1
-0.42%		24.10
0.15
0.63%		24.25
0.15
0.62%		24.35
0.1
0.41%		 　24.10
-0.25
-1.03%		23.55
-0.55
-2.28%		23.80
0.25
1.06%		23.87
2 月23.65
-0.15
-0.63%		23.70
0.05
0.21%		 　23.25
-0.45
-1.9%		22.45
-0.8
-3.44%		22.80
0.35
1.56%		22.90
0.1
0.44%		22.60
-0.3
-1.31%		 　22.65
0.05
0.22%		 　　　　　　　23.35
0.7
3.09%		23.25
-0.1
-0.43%		23.55
0.3
1.29%		 　23.55
0
0%		23.35
-0.2
-0.85%		 23.2
3 月23.35
0
0%		23.10
-0.25
-1.07%		 　22.85
-0.25
-1.08%		23.00
0.15
0.66%		22.90
-0.1
-0.43%		22.90
0
0%		23.10
0.2
0.87%		 　22.95
-0.15
-0.65%		23.15
0.2
0.87%		23.05
-0.1
-0.43%		23.05
0
0%		 　　　23.30
0.25
1.08%		23.35
0.05
0.21%		23.40
0.05
0.21%		23.05
-0.35
-1.5%		 　23.15
0.1
0.43%		23.35
0.2
0.86%		23.30
-0.05
-0.21%		23.10
-0.2
-0.86%		23.05
-0.05
-0.22%		23.15
0.1
0.43%		23.11
4 月 23.35
0.2
0.86%		23.10
-0.25
-1.07%		 　　　　23.05
-0.05
-0.22%		23.05
0
0%		23.10
0.05
0.22%		22.95
-0.15
-0.65%		22.75
-0.2
-0.87%		 　22.55
-0.2
-0.88%		22.50
-0.05
-0.22%		22.50
0
0%		22.80
0.3
1.33%		22.65
-0.15
-0.66%		 　22.65
0
0%		22.45
-0.2
-0.88%		22.40
-0.05
-0.22%		22.25
-0.15
-0.67%		22.40
0.15
0.67%		 　22.55
0.15
0.67%		 22.75
5 月　22.80
0.25
1.11%		22.50
-0.3
-1.32%		22.65
0.15
0.67%		 　22.55
-0.1
-0.44%		22.90
0.35
1.55%		22.75
-0.15
-0.66%		23.00
0.25
1.1%		23.10
0.1
0.43%		 　23.05
-0.05
-0.22%		23.15
0.1
0.43%		23.05
-0.1
-0.43%		22.90
-0.15
-0.65%		22.85
-0.05
-0.22%		 　23.15
0.3
1.31%		23.15
0
0%		23.25
0.1
0.43%		23.45
0.2
0.86%		23.65
0.2
0.85%		 　23.70
0.05
0.21%		24.05
0.35
1.48%		23.75
-0.3
-1.25%		24.25
0.5
2.11%		23.16
6 月23.90
-0.35
-1.44%		 　24.50
0.6
2.51%		24.65
0.15
0.61%		24.70
0.05
0.2%		 24.60
-0.1
-0.4%		 　24.70
0.1
0.41%		24.70
0
0%		24.30
-0.4
-1.62%		24.20
-0.1
-0.41%		24.45
0.25
1.03%		 　　24.55
0.1
0.41%		24.75
0.2
0.81%		24.90
0.15
0.61%		24.80
-0.1
-0.4%		 　24.20
-0.6
-2.42%		23.75
-0.45
-1.86%		24.25
0.5
2.11%		23.70
-0.55
-2.27%		23.95
0.25
1.05%		 24.37
7 月　23.75
-0.2
-0.84%		23.75
0
0%		23.95
0.2
0.84%		23.70
-0.25
-1.04%		24.00
0.3
1.27%		 　24.25
0.25
1.04%		24.40
0.15
0.62%		24.30
-0.1
-0.41%		23.10
-1.2
-4.94%		23.20
0.1
0.43%		 　23.40
0.2
0.86%		23.50
0.1
0.43%		23.90
0.4
1.7%		24.00
0.1
0.42%		24.00
0
0%		 　24.05
0.05
0.21%		24.10
0.05
0.21%		23.95
-0.15
-0.62%		24.50
0.55
2.3%		24.30
-0.2
-0.82%		 　24.40
0.1
0.41%		24.45
0.05
0.2%		23.96
8 月24.40
-0.05
-0.2%		24.40
0
0%		24.50
0.1
0.41%		 　24.80
0.3
1.22%		24.65
-0.15
-0.6%		24.80
0.15
0.61%		24.65
-0.15
-0.6%		24.60
-0.05
-0.2%		 　24.60
0
0%		24.65
0.05
0.2%		25.00
0.35
1.42%		25.50
0.5
2%		25.90
0.4
1.57%		 　25.90
0
0%		25.90
0
0%		26.25
0.35
1.35%		26.90
0.65
2.48%		27.05
0.15
0.56%		 　27.40
0.35
1.29%		26.90
-0.5
-1.82%		27.05
0.15
0.56%		27.40
0.35
1.29%		27.55
0.15
0.55%		25.68
9 月 　27.35
-0.2
-0.73%		27.60
0.25
0.91%		27.40
-0.2
-0.72%		27.75
0.35
1.28%		27.20
-0.55
-1.98%		 　26.90
-0.3
-1.1%		27.75
0.85
3.16%		27.00
-0.75
-2.7%		25.85
-1.15
-4.26%		26.65
0.8
3.09%		 　26.80
0.15
0.56%		27.45
0.65
2.43%		27.00
-0.45
-1.64%		26.95
-0.05
-0.19%		27.15
0.2
0.74%		 　　27.20
0.05
0.18%		26.80
-0.4
-1.47%		27.10
0.3
1.12%		27.40
0.3
1.11%		 27.09
10 月26.90
-0.5
-1.82%		26.55
-0.35
-1.3%		26.10
-0.45
-1.69%		25.30
-0.8
-3.07%		25.75
0.45
1.78%		 　25.95
0.2
0.78%		25.30
-0.65
-2.5%		 23.80
-1.5
-5.93%		24.60
0.8
3.36%		 　24.10
-0.5
-2.03%		25.05
0.95
3.94%		24.75
-0.3
-1.2%		24.60
-0.15
-0.61%		24.60
0
0%		 　24.55
-0.05
-0.2%		24.10
-0.45
-1.83%		24.80
0.7
2.9%		24.75
-0.05
-0.2%		24.90
0.15
0.61%		 　24.55
-0.35
-1.41%		24.35
-0.2
-0.81%		24.95
0.6
2.46%		24.94
11 月25.40
0.45
1.8%		25.10
-0.3
-1.18%		 　26.10
1
3.98%		26.00
-0.1
-0.38%		26.00
0
0%		26.30
0.3
1.15%		26.30
0
0%		 　25.80
-0.5
-1.9%		23.35
-2.45
-9.5%		22.60
-0.75
-3.21%		 22.75
0.15
0.66%		 　22.55
-0.2
-0.88%		22.10
-0.45
-2%		21.75
-0.35
-1.58%		21.90
0.15
0.69%		22.00
0.1
0.46%		 　22.35
0.35
1.59%		21.45
-0.9
-4.03%		22.20
0.75
3.5%		22.10
-0.1
-0.45%		22.10
0
0%		 23.65
12 月　　22.70
0.6
2.71%		22.90
0.2
0.88%		23.00
0.1
0.44%		21.95
-1.05
-4.57%		22.35
0.4
1.82%		 　21.60
-0.75
-3.36%		21.60
0
0%		22.05
0.45
2.08%		21.85
-0.2
-0.91%		22.00
0.15
0.69%		 　21.80
-0.2
-0.91%		21.00
-0.8
-3.67%		21.20
0.2
0.95%		21.70
0.5
2.36%		21.80
0.1
0.46%		22.05
0.25
1.15%		 22.00
-0.05
-0.23%		21.60
-0.4
-1.82%		22.05
0.45
2.08%		22.10
0.05
0.23%		22.05
-0.05
-0.23%		　　　21.95

說明:最高漲幅:3.98%最低跌幅:-9.5% 最高價:27.75最低價:21.00平均價:24.02,灰色底表示週末,漲147天(39.7)元,跌127天(-43.25)元,平盤31天
4%=4,3%=10,2%=22,1%=71,0%=71,-0%=1,-1%=2,-2%=2,-3%=3,-4%=9,-5%=25,-6%=32,-7%=53,

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 2356 13212146 4264 318995616 23.95 24.35 23.85 24.25 0.50 0% 24.20 468 24.25 92 12.97
2018-01-03 2356 12235390 4095 297803901 24.40 24.50 24.15 24.40 0.15 0.62% 24.35 263 24.40 544 13.05
2018-01-04 2356 7040914 2605 171502586 24.45 24.60 24.25 24.40 0.00 0% 24.35 32 24.40 410 13.05
2018-01-05 2356 6735339 2589 162942300 24.45 24.50 24.10 24.20 0.20 -0.82% 24.15 445 24.20 74 12.94
2018-01-08 2356 6829448 2706 165351196 24.20 24.40 24.10 24.40 0.20 0.83% 24.35 19 24.40 713 13.05
2018-01-09 2356 6016128 2252 145279467 24.40 24.40 24.05 24.10 0.30 -1.23% 24.05 266 24.10 81 12.89
2018-01-10 2356 11288094 4693 265462986 24.10 24.15 23.30 23.45 0.65 -2.7% 23.40 21 23.45 365 12.54
2018-01-11 2356 13627904 5658 313147407 23.35 23.40 22.80 22.85 0.60 -2.56% 22.85 438 22.90 3 12.22
2018-01-12 2356 9261148 3031 214963108 23.00 23.40 22.95 23.20 0.35 1.53% 23.15 70 23.20 63 12.41
2018-01-15 2356 4592576 2081 106477904 23.30 23.40 23.00 23.30 0.10 0.43% 23.25 150 23.30 793 12.46
2018-01-16 2356 5956635 2054 138641469 23.30 23.35 23.20 23.30 0.00 0% 23.30 151 23.35 622 12.46
2018-01-17 2356 18563207 5391 435051453 23.25 23.60 23.20 23.50 0.20 0.86% 23.50 122 23.55 427 12.57
2018-01-18 2356 24338981 6039 579635178 23.75 24.00 23.65 23.75 0.25 1.06% 23.70 306 23.75 55 12.70
2018-01-19 2356 6865342 2696 161969438 23.75 23.85 23.50 23.60 0.15 -0.63% 23.55 162 23.60 349 12.62
2018-01-22 2356 21316774 6030 510945226 23.90 24.15 23.70 24.05 0.45 1.91% 24.05 258 24.10 1057 12.86
2018-01-23 2356 13674820 4949 328657241 24.20 24.35 23.85 23.95 0.10 -0.42% 23.90 157 23.95 224 12.81
2018-01-24 2356 9312450 3313 224062450 24.00 24.20 23.90 24.10 0.15 0.63% 24.05 531 24.10 10 12.89
2018-01-25 2356 12664271 4555 306996692 24.15 24.45 24.05 24.25 0.15 0.62% 24.20 38 24.25 56 12.97
2018-01-26 2356 9629990 3108 233587592 24.35 24.40 24.10 24.35 0.10 0.41% 24.30 239 24.35 729 13.02
2018-01-29 2356 9437078 3374 228101358 24.45 24.50 23.90 24.10 0.25 -1.03% 24.05 47 24.10 60 12.89
2018-01-30 2356 9825005 3117 233620456 24.00 24.15 23.55 23.55 0.55 -2.28% 23.55 515 23.60 372 12.59
2018-01-31 2356 8453210 4308 199719585 23.40 23.80 23.40 23.80 0.25 1.06% 23.70 14 23.80 103 12.73
2018-02-01 2356 3697720 1326 87619307 23.70 23.85 23.60 23.65 0.15 -0.63% 23.65 48 23.70 272 12.65
2018-02-02 2356 4484638 1669 105672631 23.50 23.70 23.40 23.70 0.05 0.21% 23.65 5 23.70 79 12.67
2018-02-05 2356 5519113 2284 128203821 23.20 23.40 23.10 23.25 0.45 -1.9% 23.25 155 23.30 56 12.43
2018-02-06 2356 17381789 6417 390669398 22.70 22.90 22.20 22.45 0.80 -3.44% 22.40 27 22.45 17 12.01
2018-02-07 2356 13686391 6109 313600545 22.60 23.10 22.60 22.80 0.35 1.56% 22.80 134 22.85 31 12.19
2018-02-08 2356 6514833 2392 149410515 22.80 23.10 22.70 22.90 0.10 0.44% 22.90 13 22.95 1 12.25
2018-02-09 2356 7530841 3041 169655077 22.30 22.80 22.20 22.60 0.30 -1.31% 22.60 214 22.65 7 12.09
2018-02-12 2356 5533809 2009 125123659 22.60 22.75 22.50 22.65 0.05 0.22% 22.60 290 22.65 54 12.11
2018-02-21 2356 7025172 3226 163215438 23.10 23.45 22.85 23.35 0.70 3.09% 23.30 161 23.35 297 12.49
2018-02-22 2356 9030628 3458 208921096 23.15 23.25 23.00 23.25 0.10 -0.43% 23.20 101 23.25 11 12.43
2018-02-23 2356 9035434 3517 212201389 23.40 23.60 23.35 23.55 0.30 1.29% 23.50 20 23.55 346 12.59
2018-02-26 2356 7805653 3402 185055309 23.75 23.80 23.55 23.55 0.00 0% 23.55 474 23.60 2 12.59
2018-02-27 2356 7811707 2208 183318763 23.70 23.75 23.35 23.35 0.20 -0.85% 23.35 98 23.40 29 12.49
2018-03-01 2356 8715368 4008 203522626 23.20 23.60 23.20 23.35 0.00 0% 23.35 104 23.40 105 12.49
2018-03-02 2356 8558719 2952 197810800 23.10 23.35 23.00 23.10 0.25 -1.07% 23.10 129 23.15 104 12.35
2018-03-05 2356 11062961 4517 253185731 23.15 23.20 22.80 22.85 0.25 -1.08% 22.80 511 22.85 318 12.22
2018-03-06 2356 4864662 1251 112155136 23.10 23.10 22.95 23.00 0.15 0.66% 23.00 430 23.05 3 12.30
2018-03-07 2356 5090738 1768 116873824 22.95 23.10 22.85 22.90 0.10 -0.43% 22.90 325 22.95 241 12.25
2018-03-08 2356 6611062 2092 151972405 23.00 23.20 22.85 22.90 0.00 0% 22.90 164 22.95 222 12.25
2018-03-09 2356 6728597 1841 154859381 22.90 23.10 22.80 23.10 0.20 0.87% 23.05 110 23.10 1865 12.35
2018-03-12 2356 10152126 3278 233549474 23.10 23.15 22.95 22.95 0.15 -0.65% 22.90 963 22.95 560 12.27
2018-03-13 2356 6077999 2124 139959610 22.90 23.20 22.90 23.15 0.20 0.87% 23.10 220 23.15 135 12.38
2018-03-14 2356 4601681 1792 105973455 23.00 23.10 22.90 23.05 0.10 -0.43% 23.05 115 23.10 90 12.33
2018-03-15 2356 3112672 1189 71687826 23.00 23.10 22.95 23.05 0.00 0% 23.00 1641 23.05 34 12.33
2018-03-20 2356 8749287 2781 202918301 22.95 23.35 22.90 23.30 0.20 1.08% 23.30 764 23.35 111 12.46
2018-03-21 2356 5990317 2601 139424678 23.30 23.40 23.10 23.35 0.05 0.21% 23.35 22 23.40 374 12.49
2018-03-22 2356 8916742 3023 208487826 23.35 23.55 23.25 23.40 0.05 0.21% 23.35 213 23.40 641 12.51
2018-03-23 2356 12881817 4045 296950816 23.00 23.35 22.65 23.05 0.35 -1.5% 23.05 234 23.10 47 12.33
2018-03-26 2356 5826531 2018 134114077 22.90 23.25 22.85 23.15 0.10 0.43% 23.10 220 23.15 26 12.38
2018-03-27 2356 6829059 2663 160146260 23.50 23.60 23.35 23.35 0.20 0.86% 23.35 308 23.40 146 12.49
2018-03-28 2356 10762582 3193 248657201 23.20 23.30 22.95 23.30 0.05 -0.21% 23.25 26 23.30 124 12.46
2018-03-29 2356 12766983 3764 295055995 23.10 23.25 23.00 23.10 0.20 -0.86% 23.10 423 23.15 13 12.35
2018-03-30 2356 6305083 2864 145701706 23.20 23.25 23.05 23.05 0.05 -0.22% 23.05 574 23.10 10 12.26
2018-03-31 2356 2054439 1197 47636248 23.10 23.25 23.10 23.15 0.10 0.43% 23.15 29 23.20 915 12.31
2018-04-02 2356 7425947 2713 172481459 23.20 23.35 23.10 23.35 0.20 0.86% 23.30 217 23.35 217 12.42
2018-04-03 2356 6637629 3014 153341173 23.15 23.15 23.05 23.10 0.25 -1.07% 23.10 34 23.15 54 12.29
2018-04-09 2356 9139208 3534 210670277 23.10 23.15 23.00 23.05 0.05 -0.22% 23.05 92 23.10 386 12.26
2018-04-10 2356 9191125 2873 212175364 23.10 23.25 23.00 23.05 0.00 0% 23.00 1357 23.05 173 12.26
2018-04-11 2356 4747870 1753 109883689 23.10 23.20 23.10 23.10 0.05 0.22% 23.10 319 23.15 74 12.29
2018-04-12 2356 11897124 3762 272646202 23.00 23.05 22.85 22.95 0.15 -0.65% 22.90 31 22.95 139 12.21
2018-04-13 2356 10130976 3635 231326246 23.00 23.00 22.75 22.75 0.20 -0.87% 22.75 432 22.80 19 12.10
2018-04-16 2356 9652402 3730 218646465 22.75 22.85 22.55 22.55 0.20 -0.88% 22.55 748 22.60 4 11.99
2018-04-17 2356 8884855 4021 199388183 22.55 22.60 22.35 22.50 0.05 -0.22% 22.45 45 22.50 87 11.97
2018-04-18 2356 4942349 2854 111127295 22.65 22.70 22.40 22.50 0.00 0% 22.45 211 22.50 110 11.97
2018-04-19 2356 3671993 1934 83320179 22.55 22.80 22.55 22.80 0.30 1.33% 22.75 5 22.80 492 12.13
2018-04-20 2356 4766592 1756 107884392 22.80 22.80 22.55 22.65 0.15 -0.66% 22.60 58 22.65 25 12.05
2018-04-23 2356 3117414 1267 70460366 22.65 22.70 22.55 22.65 0.00 0% 22.60 39 22.65 128 12.05
2018-04-24 2356 5920659 2108 133318300 22.60 22.65 22.45 22.45 0.20 -0.88% 22.45 544 22.50 10 11.94
2018-04-25 2356 5821117 2216 129862466 22.40 22.45 22.20 22.40 0.05 -0.22% 22.35 112 22.40 57 11.91
2018-04-26 2356 5905010 2379 131669172 22.50 22.60 22.20 22.25 0.15 -0.67% 22.25 10 22.30 114 11.84
2018-04-27 2356 3753866 1734 83837939 22.35 22.45 22.25 22.40 0.15 0.67% 22.35 191 22.40 10 11.91
2018-04-30 2356 3139638 1324 70523374 22.30 22.55 22.30 22.55 0.15 0.67% 22.55 1 22.60 432 11.99
2018-05-02 2356 6952652 2784 157995972 22.50 22.80 22.50 22.80 0.25 1.11% 22.75 692 22.80 217 12.13
2018-05-03 2356 5910027 2504 132863900 22.50 22.60 22.35 22.50 0.30 -1.32% 22.50 253 22.55 112 11.97
2018-05-04 2356 5806912 2801 131603655 22.40 22.80 22.40 22.65 0.15 0.67% 22.65 228 22.70 4 12.05
2018-05-07 2356 3830050 1533 86511675 22.65 22.75 22.50 22.55 0.10 -0.44% 22.55 359 22.60 2 11.99
2018-05-08 2356 6092878 2323 138955108 22.50 22.90 22.50 22.90 0.35 1.55% 22.85 339 22.90 132 12.18
2018-05-09 2356 3711515 2088 84578174 22.80 22.90 22.70 22.75 0.15 -0.66% 22.75 222 22.80 7 12.10
2018-05-10 2356 8493155 2533 195093450 22.80 23.05 22.75 23.00 0.25 1.1% 22.95 297 23.00 162 12.23
2018-05-11 2356 4408310 2077 101744550 23.05 23.15 23.00 23.10 0.10 0.43% 23.05 373 23.10 34 12.29
2018-05-14 2356 6718645 2122 155251643 23.15 23.20 23.00 23.05 0.05 -0.22% 23.05 453 23.10 10 12.26
2018-05-15 2356 8728422 2918 201776762 23.00 23.20 23.00 23.15 0.10 0.43% 23.15 73 23.20 447 11.29
2018-05-16 2356 14575490 3814 334398220 23.10 23.15 22.75 23.05 0.10 -0.43% 23.00 205 23.05 60 11.24
2018-05-17 2356 8623213 3008 197528168 23.00 23.05 22.80 22.90 0.15 -0.65% 22.90 24 22.95 273 11.17
2018-05-18 2356 5826966 2607 133598289 22.85 23.05 22.80 22.85 0.05 -0.22% 22.85 514 22.90 9 11.15
2018-05-21 2356 7666389 2604 177104604 22.85 23.25 22.85 23.15 0.30 1.31% 23.10 119 23.15 754 11.29
2018-05-22 2356 5755385 2039 133475511 23.15 23.25 23.10 23.15 0.00 0% 23.15 363 23.20 15 11.29
2018-05-23 2356 8719935 3005 202790885 23.15 23.40 23.15 23.25 0.10 0.43% 23.25 603 23.30 13 11.34
2018-05-24 2356 7730664 3016 180721775 23.20 23.45 23.15 23.45 0.20 0.86% 23.40 92 23.45 33 11.44
2018-05-25 2356 13147149 4097 310612145 23.50 23.85 23.35 23.65 0.20 0.85% 23.65 186 23.70 189 11.54
2018-05-28 2356 6966000 2449 165177740 23.65 23.80 23.55 23.70 0.05 0.21% 23.65 437 23.70 70 11.56
2018-05-29 2356 11511441 4462 275515576 23.70 24.10 23.70 24.05 0.35 1.48% 24.00 116 24.05 286 11.73
2018-05-30 2356 7079324 3289 168317318 23.90 23.90 23.65 23.75 0.30 -1.25% 23.75 44 23.80 99 11.59
2018-05-31 2356 19244965 5432 464073335 23.95 24.25 23.80 24.25 0.50 2.11% 24.20 197 24.25 1224 11.83
2018-06-01 2356 9273209 5379 223585614 24.15 24.30 23.85 23.90 0.35 -1.44% 23.90 627 23.95 5 11.66
2018-06-04 2356 15015399 5801 366416960 24.10 24.50 24.05 24.50 0.60 2.51% 24.45 513 24.50 1030 11.95
2018-06-05 2356 8877496 4872 217990289 24.50 24.65 24.30 24.65 0.15 0.61% 24.60 121 24.65 349 12.02
2018-06-06 2356 6728571 2899 165594546 24.65 24.75 24.55 24.70 0.05 0.2% 24.65 137 24.70 580 12.05
2018-06-08 2356 7744387 3284 190955637 24.70 24.90 24.50 24.60 0.10 -0.4% 24.60 48 24.65 320 12.00
2018-06-11 2356 7691294 3569 190234235 24.65 24.90 24.60 24.70 0.10 0.41% 24.70 32 24.75 19 12.05
2018-06-12 2356 6012888 2908 148528473 24.70 24.75 24.65 24.70 0.00 0% 24.70 158 24.75 206 12.05
2018-06-13 2356 7472998 2979 183648687 24.70 24.80 24.25 24.30 0.40 -1.62% 24.30 216 24.35 115 11.85
2018-06-14 2356 9118981 3533 220748331 24.10 24.35 24.10 24.20 0.10 -0.41% 24.20 842 24.25 7 11.80
2018-06-15 2356 13066257 3865 318740710 24.25 24.65 24.20 24.45 0.25 1.03% 24.45 848 24.50 16 11.93
2018-06-19 2356 14890783 6036 363831324 24.25 24.60 24.25 24.55 0.10 0.41% 24.55 140 24.60 303 11.98
2018-06-20 2356 9774112 4134 240962190 24.55 24.95 24.30 24.75 0.20 0.81% 24.75 133 24.80 251 12.07
2018-06-21 2356 10845608 4169 269489269 24.90 25.00 24.60 24.90 0.15 0.61% 24.85 29 24.90 14 12.15
2018-06-22 2356 11982306 2928 297210303 24.90 24.95 24.45 24.80 0.10 -0.4% 24.80 241 24.85 103 12.10
2018-06-25 2356 7970081 3726 195134044 24.80 24.85 24.20 24.20 0.60 -2.42% 24.20 603 24.25 8 11.80
2018-06-26 2356 8508401 2927 201915265 24.15 24.15 23.50 23.75 0.45 -1.86% 23.75 136 23.80 44 11.59
2018-06-27 2356 6310354 2803 152883184 23.95 24.45 23.85 24.25 0.50 2.11% 24.25 216 24.30 59 11.83
2018-06-28 2356 5884890 2601 140830773 24.15 24.20 23.70 23.70 0.55 -2.27% 23.70 18 23.75 17 11.56
2018-06-29 2356 7344980 2833 174554109 23.80 24.00 23.50 23.95 0.25 1.05% 23.85 203 23.95 235 11.68
2018-07-02 2356 6150499 2424 147188291 24.00 24.10 23.75 23.75 0.20 -0.84% 23.75 156 23.80 113 11.59
2018-07-03 2356 4410928 2208 104861330 23.80 23.90 23.70 23.75 0.00 0% 23.75 190 23.80 249 11.59
2018-07-04 2356 3246734 1721 77668032 23.75 24.00 23.70 23.95 0.20 0.84% 23.90 69 23.95 45 11.68
2018-07-05 2356 6103710 1938 145936662 24.00 24.10 23.70 23.70 0.25 -1.04% 23.70 1270 23.75 77 11.56
2018-07-06 2356 7473625 2868 178586079 23.75 24.00 23.70 24.00 0.30 1.27% 23.95 56 24.00 445 11.71
2018-07-09 2356 6946333 1923 168176029 24.10 24.40 24.05 24.25 0.25 1.04% 24.25 880 24.30 450 11.83
2018-07-10 2356 11587875 2959 283647088 24.70 24.80 24.30 24.40 0.15 0.62% 24.35 115 24.40 13 11.90
2018-07-11 2356 8738037 2044 212480934 24.40 24.45 24.05 24.30 0.10 -0.41% 24.25 114 24.30 86 11.85
2018-07-12 2356 14665358 3146 330045210 22.15 23.10 22.15 23.10 0.00 -4.94% 23.05 2 23.10 41 11.27
2018-07-13 2356 5540780 2841 128352772 23.40 23.50 23.00 23.20 0.10 0.43% 23.10 29 23.20 131 11.32
2018-07-16 2356 5637614 2144 131345474 23.35 23.50 23.15 23.40 0.20 0.86% 23.35 35 23.40 289 11.41
2018-07-17 2356 7308742 2617 171241028 23.50 23.50 23.25 23.50 0.10 0.43% 23.45 36 23.50 123 11.46
2018-07-18 2356 10698562 3911 253483293 23.60 23.95 23.50 23.90 0.40 1.7% 23.85 3 23.90 306 11.66
2018-07-19 2356 9762389 3526 234417517 24.05 24.20 23.90 24.00 0.10 0.42% 24.00 23 24.05 101 11.71
2018-07-20 2356 6285598 2688 151061032 24.10 24.20 23.85 24.00 0.00 0% 23.95 7 24.00 120 11.71
2018-07-23 2356 9341694 3480 224070209 24.00 24.20 23.85 24.05 0.05 0.21% 24.00 271 24.05 1 11.73
2018-07-24 2356 8189819 2632 196928806 24.00 24.15 23.95 24.10 0.05 0.21% 24.10 252 24.15 549 11.76
2018-07-25 2356 8409942 3273 201693058 24.00 24.10 23.90 23.95 0.15 -0.62% 23.90 167 23.95 168 11.68
2018-07-26 2356 16001340 5006 387243133 24.05 24.50 24.00 24.50 0.55 2.3% 24.45 58 24.50 1247 11.95
2018-07-27 2356 8045366 3216 195441846 24.50 24.55 24.15 24.30 0.20 -0.82% 24.25 12 24.30 539 11.85
2018-07-30 2356 6083298 2325 148034982 24.40 24.45 24.15 24.40 0.10 0.41% 24.35 36 24.40 686 11.90
2018-07-31 2356 7532558 2485 183629802 24.40 24.45 24.25 24.45 0.05 0.2% 24.40 161 24.45 393 11.93
2018-08-01 2356 5756057 1879 140383732 24.45 24.50 24.30 24.40 0.05 -0.2% 24.35 126 24.40 1559 11.90
2018-08-02 2356 6708845 3135 163520185 24.40 24.50 24.25 24.40 0.00 0% 24.35 6 24.40 800 11.90
2018-08-03 2356 3947350 1717 96371354 24.40 24.50 24.30 24.50 0.10 0.41% 24.45 2 24.50 861 11.95
2018-08-06 2356 10242079 3847 253136178 24.50 24.80 24.50 24.80 0.30 1.22% 24.75 210 24.80 40 12.10
2018-08-07 2356 8821634 3913 217187927 24.80 24.80 24.45 24.65 0.15 -0.6% 24.65 60 24.70 366 12.02
2018-08-08 2356 10173241 4067 250946377 24.60 24.85 24.50 24.80 0.15 0.61% 24.75 18 24.80 126 12.10
2018-08-09 2356 6006210 2719 148633841 24.80 24.85 24.60 24.65 0.15 -0.6% 24.65 79 24.70 91 12.02
2018-08-10 2356 6295146 2308 154896157 24.65 24.70 24.50 24.60 0.05 -0.2% 24.55 31 24.60 1378 12.00
2018-08-13 2356 6517593 2640 160040627 24.65 24.70 24.40 24.60 0.00 0% 24.55 25 24.60 414 12.00
2018-08-14 2356 4137772 1821 101769028 24.60 24.70 24.45 24.65 0.05 0.2% 24.60 129 24.65 31 11.57
2018-08-15 2356 24396815 6793 601245879 24.65 25.00 24.00 25.00 0.35 1.42% 24.95 49 25.00 484 11.74
2018-08-16 2356 21826398 6965 552585661 24.90 25.55 24.65 25.50 0.50 2% 25.45 109 25.50 567 11.97
2018-08-17 2356 19568494 6888 506657894 25.70 26.00 25.70 25.90 0.40 1.57% 25.85 164 25.90 724 12.16
2018-08-20 2356 10609434 4283 274814907 26.10 26.25 25.75 25.90 0.00 0% 25.85 62 25.90 1138 12.16
2018-08-21 2356 15733598 4655 407869670 25.90 26.15 25.75 25.90 0.00 0% 25.85 60 25.90 804 12.16
2018-08-22 2356 14860477 5648 388119076 26.00 26.25 25.90 26.25 0.35 1.35% 26.20 28 26.25 416 12.32
2018-08-23 2356 23168082 6558 617426165 26.20 26.90 26.10 26.90 0.65 2.48% 26.85 18 26.90 394 12.63
2018-08-24 2356 17019959 5440 459592378 26.90 27.30 26.70 27.05 0.15 0.56% 27.00 21 27.05 29 12.70
2018-08-27 2356 14170651 4866 387177584 27.30 27.50 27.15 27.40 0.35 1.29% 27.35 12 27.40 186 12.86
2018-08-28 2356 8632835 3947 232516638 27.40 27.45 26.65 26.90 0.50 -1.82% 26.85 27 26.90 402 12.63
2018-08-29 2356 16958624 5034 454768211 26.90 27.15 26.45 27.05 0.15 0.56% 27.00 74 27.05 1023 12.70
2018-08-30 2356 16399699 4850 447577071 27.15 27.45 26.95 27.40 0.35 1.29% 27.35 99 27.40 570 12.86
2018-08-31 2356 15248038 4419 415326625 27.40 27.55 26.85 27.55 0.15 0.55% 27.50 67 27.55 550 12.93
2018-09-03 2356 6540615 2811 178656796 27.55 27.55 27.10 27.35 0.20 -0.73% 27.30 3 27.35 1 12.84
2018-09-04 2356 5658750 2260 155591915 27.50 27.60 27.20 27.60 0.25 0.91% 27.50 7 27.60 621 12.96
2018-09-05 2356 8885238 3474 244987787 27.60 27.70 27.35 27.40 0.20 -0.72% 27.35 363 27.40 12 12.86
2018-09-06 2356 15592725 5864 432302919 27.35 28.15 27.35 27.75 0.35 1.28% 27.75 53 27.80 989 13.03
2018-09-07 2356 11841185 4975 322107288 27.40 27.50 26.80 27.20 0.55 -1.98% 27.15 13 27.20 44 12.77
2018-09-10 2356 13054268 4727 353629959 27.20 27.55 26.85 26.90 0.30 -1.1% 26.90 79 26.95 153 12.63
2018-09-11 2356 13244403 5796 361799108 27.05 27.75 27.00 27.75 0.85 3.16% 27.70 17 27.75 240 13.03
2018-09-12 2356 15741798 6259 426386746 27.55 27.65 26.60 27.00 0.75 -2.7% 26.95 78 27.00 2 12.68
2018-09-13 2356 28448157 10308 735661427 26.60 26.75 25.20 25.85 1.15 -4.26% 25.85 81 25.90 35 12.14
2018-09-14 2356 19639221 6200 522602849 26.25 26.95 26.05 26.65 0.80 3.09% 26.60 218 26.65 49 12.51
2018-09-17 2356 9054684 4869 242124916 26.60 27.15 26.30 26.80 0.15 0.56% 26.75 1 26.80 556 12.58
2018-09-18 2356 19278674 5753 525330222 26.80 27.80 26.40 27.45 0.65 2.43% 27.45 4 27.50 51 12.89
2018-09-19 2356 10623607 4615 289365196 27.70 27.90 26.60 27.00 0.45 -1.64% 26.95 20 27.00 647 12.68
2018-09-20 2356 9190177 4247 247749300 26.70 27.35 26.70 26.95 0.05 -0.19% 26.85 1 26.95 247 12.65
2018-09-21 2356 11214752 3560 302342754 26.75 27.15 26.70 27.15 0.20 0.74% 27.05 22 27.15 440 12.75
2018-09-25 2356 8668196 2416 235814887 27.30 27.40 27.05 27.20 0.05 0.18% 27.15 28 27.20 274 12.77
2018-09-26 2356 9089225 3131 245288217 27.15 27.30 26.80 26.80 0.40 -1.47% 26.80 155 26.90 14 12.58
2018-09-27 2356 12087483 4182 323855753 26.60 27.15 26.30 27.10 0.30 1.12% 27.00 5 27.10 392 12.72
2018-09-28 2356 9241792 3920 252165617 27.10 27.40 27.00 27.40 0.30 1.11% 27.35 1 27.40 551 12.86
2018-10-01 2356 5079550 2100 137851379 27.35 27.55 26.85 26.90 0.50 -1.82% 26.90 177 27.00 57 12.63
2018-10-02 2356 5741483 2617 153073414 26.90 27.00 26.55 26.55 0.35 -1.3% 26.55 46 26.60 14 12.46
2018-10-03 2356 5759796 2904 151147346 26.85 26.85 25.90 26.10 0.45 -1.69% 26.05 17 26.10 49 12.25
2018-10-04 2356 9100016 4877 231844939 25.95 25.95 25.30 25.30 0.80 -3.07% 25.30 220 25.35 44 11.88
2018-10-05 2356 12343621 4550 314430641 25.00 25.90 24.85 25.75 0.45 1.78% 25.70 517 25.75 50 12.09
2018-10-08 2356 11232164 3963 292907614 25.55 26.40 25.50 25.95 0.20 0.78% 25.90 6 25.95 219 12.18
2018-10-09 2356 10278017 4294 262686563 25.85 25.90 25.30 25.30 0.65 -2.5% 25.30 192 25.40 92 11.88
2018-10-11 2356 24233355 8828 586701124 24.45 24.75 23.65 23.80 1.50 -5.93% 23.75 9 23.80 233 11.17
2018-10-12 2356 11017202 4605 266890590 23.75 24.80 23.60 24.60 0.80 3.36% 24.60 71 24.70 27 11.55
2018-10-15 2356 11721123 3365 284859835 24.20 24.65 24.10 24.10 0.50 -2.03% 24.10 218 24.20 376 11.31
2018-10-16 2356 7540093 3145 187151019 24.20 25.15 24.20 25.05 0.95 3.94% 25.00 258 25.05 41 11.76
2018-10-17 2356 7772686 3366 193429572 25.20 25.20 24.55 24.75 0.30 -1.2% 24.75 3 24.80 110 11.62
2018-10-18 2356 6003754 3416 148978643 25.00 25.15 24.50 24.60 0.15 -0.61% 24.55 83 24.60 216 11.55
2018-10-19 2356 24801911 4435 604449457 24.40 24.80 23.80 24.60 0.00 0% 24.60 61 24.65 1438 11.55
2018-10-22 2356 5908345 2464 145268562 24.30 24.85 24.25 24.55 0.05 -0.2% 24.55 147 24.65 1 11.53
2018-10-23 2356 6347233 2353 153927904 24.20 24.50 24.00 24.10 0.45 -1.83% 24.10 23 24.15 23 11.31
2018-10-24 2356 8309662 3925 205051642 24.50 25.00 24.25 24.80 0.70 2.9% 24.80 4 24.85 42 11.64
2018-10-25 2356 6078942 2686 149944209 24.10 24.90 24.10 24.75 0.05 -0.2% 24.70 11 24.75 14 11.62
2018-10-26 2356 7293979 2732 182003374 24.65 25.10 24.65 24.90 0.15 0.61% 24.85 427 24.95 9 11.69
2018-10-29 2356 8041301 2699 198187831 24.70 24.95 24.45 24.55 0.35 -1.41% 24.55 88 24.70 25 11.53
2018-10-30 2356 6238399 3079 152794304 24.55 24.80 24.35 24.35 0.20 -0.81% 24.35 59 24.40 253 11.43
2018-10-31 2356 10619264 3089 264917040 24.60 25.15 24.60 24.95 0.60 2.46% 24.90 283 24.95 86 11.71
2018-11-01 2356 5202230 2614 131037499 24.70 25.40 24.70 25.40 0.45 1.8% 25.35 4 25.40 55 11.92
2018-11-02 2356 7018057 2567 176497576 25.60 25.60 24.80 25.10 0.30 -1.18% 25.05 1 25.10 43 11.78
2018-11-05 2356 9106300 3602 234126839 25.10 26.10 25.00 26.10 1.00 3.98% 25.80 68 26.10 105 12.25
2018-11-06 2356 6664529 2937 172605193 26.10 26.10 25.70 26.00 0.10 -0.38% 25.95 3 26.00 190 12.21
2018-11-07 2356 7760330 3010 201282930 26.00 26.40 25.60 26.00 0.00 0% 25.90 1 26.00 398 12.21
2018-11-08 2356 6189294 3086 162256577 26.35 26.35 25.85 26.30 0.30 1.15% 26.25 28 26.30 470 12.35
2018-11-09 2356 4956449 2101 129081586 26.30 26.30 25.65 26.30 0.00 0% 26.20 1 26.30 158 12.35
2018-11-12 2356 5644087 2827 146076576 26.30 26.30 25.50 25.80 0.50 -1.9% 25.75 25 25.80 177 13.37
2018-11-13 2356 28849545 10426 682627621 24.15 24.80 23.25 23.35 2.45 -9.5% 23.35 205 23.40 12 12.10
2018-11-14 2356 22970398 8420 520506184 23.25 23.25 22.50 22.60 0.75 -3.21% 22.60 187 22.65 6 11.71
2018-11-16 2356 9026649 2896 203899226 22.70 22.75 22.40 22.75 0.15 0.66% 22.70 58 22.75 162 11.79
2018-11-19 2356 7746996 2626 175597052 22.75 22.90 22.50 22.55 0.20 -0.88% 22.55 303 22.60 48 11.68
2018-11-20 2356 14192238 5645 315562463 22.50 22.65 22.05 22.10 0.45 -2% 22.05 639 22.10 107 11.45
2018-11-21 2356 10623939 4528 231354903 21.80 21.95 21.65 21.75 0.35 -1.58% 21.75 167 21.80 11 11.27
2018-11-22 2356 3404340 1943 74797780 21.85 22.10 21.85 21.90 0.15 0.69% 21.85 226 21.90 41 11.35
2018-11-23 2356 4149993 1833 91054440 21.90 22.10 21.75 22.00 0.10 0.46% 22.00 16 22.05 31 11.40
2018-11-26 2356 9177786 3966 203719856 22.00 22.35 21.90 22.35 0.35 1.59% 22.30 79 22.35 451 11.58
2018-11-27 2356 20439544 8155 439229013 22.15 22.15 21.30 21.45 0.90 -4.03% 21.45 140 21.50 430 11.11
2018-11-28 2356 13193698 4543 289692110 21.50 22.40 21.50 22.20 0.75 3.5% 22.20 530 22.25 238 11.50
2018-11-29 2356 9964936 3713 221631470 22.45 22.50 22.10 22.10 0.10 -0.45% 22.10 427 22.15 5 11.45
2018-11-30 2356 13318026 3097 295590661 22.20 22.45 22.05 22.10 0.00 0% 22.10 81 22.30 4 11.45
2018-12-03 2356 11046885 3991 251020372 22.35 23.00 22.30 22.70 0.60 2.71% 22.70 127 22.75 2 11.76
2018-12-04 2356 9429882 3735 216813986 23.05 23.25 22.80 22.90 0.20 0.88% 22.90 5 22.95 223 11.87
2018-12-05 2356 11531478 4108 265074844 23.00 23.20 22.55 23.00 0.10 0.44% 23.00 200 23.05 156 11.92
2018-12-06 2356 12111534 5775 268362598 22.55 22.75 21.90 21.95 1.05 -4.57% 21.95 90 22.00 514 11.37
2018-12-07 2356 6481089 2783 144639130 22.05 22.45 22.05 22.35 0.40 1.82% 22.30 80 22.35 25 11.58
2018-12-10 2356 8309294 3545 180107304 21.90 21.95 21.60 21.60 0.75 -3.36% 21.60 280 21.65 2 11.19
2018-12-11 2356 4770539 2017 103665867 21.65 21.90 21.60 21.60 0.00 0% 21.60 728 21.75 47 11.19
2018-12-12 2356 6291389 2400 138812918 21.90 22.30 21.90 22.05 0.45 2.08% 22.05 279 22.10 3 11.42
2018-12-13 2356 5684237 2172 124513730 21.85 22.10 21.80 21.85 0.20 -0.91% 21.85 601 21.95 25 11.32
2018-12-14 2356 4725413 2575 104042495 21.85 22.15 21.85 22.00 0.15 0.69% 22.00 118 22.05 3 11.40
2018-12-17 2356 5466795 1861 119480172 21.85 21.95 21.80 21.80 0.20 -0.91% 21.80 54 21.85 28 11.30
2018-12-18 2356 19258048 6438 408934449 21.65 21.70 21.00 21.00 0.80 -3.67% 21.00 462 21.05 2 10.88
2018-12-19 2356 10079501 2855 214801384 21.20 21.45 21.15 21.20 0.20 0.95% 21.20 53 21.25 109 10.98
2018-12-20 2356 9534191 3244 206780585 21.15 22.10 21.15 21.70 0.50 2.36% 21.70 61 21.75 225 11.24
2018-12-21 2356 6814710 1580 148886220 21.65 22.00 21.60 21.80 0.10 0.46% 21.80 146 21.85 5 11.30
2018-12-22 2356 1551186 883 34198327 21.80 22.15 21.80 22.05 0.25 1.15% 22.00 50 22.05 25 11.42
2018-12-24 2356 5246305 2543 116050919 21.95 22.35 21.90 22.00 0.05 -0.23% 22.00 228 22.05 1 11.40
2018-12-25 2356 4057869 1257 88164728 21.85 21.95 21.60 21.60 0.40 -1.82% 21.60 447 21.65 9 11.19
2018-12-26 2356 4477556 1982 98925053 21.65 22.25 21.65 22.05 0.45 2.08% 22.00 6 22.05 215 11.42
2018-12-27 2356 8211630 3602 182891712 22.40 22.55 22.00 22.10 0.05 0.23% 22.10 332 22.20 1 11.45
2018-12-28 2356 4794085 2191 105603522 22.10 22.25 21.90 22.05 0.05 -0.23% 22.05 50 22.10 454 11.42