京元電(2449)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　30.95
0
0%		30.45
-0.5
-1.62%		30.85
0.4
1.31%		30.30
-0.55
-1.78%		 　30.10
-0.2
-0.66%		30.50
0.4
1.33%		30.50
0
0%		30.65
0.15
0.49%		30.65
0
0%		 　31.00
0.35
1.14%		31.50
0.5
1.61%		31.50
0
0%		31.50
0
0%		31.35
-0.15
-0.48%		 　31.75
0.4
1.28%		31.30
-0.45
-1.42%		31.00
-0.3
-0.96%		30.45
-0.55
-1.77%		29.95
-0.5
-1.64%		 　30.10
0.15
0.5%		30.15
0.05
0.17%		30.15
0
0%		30.75
2 月30.30
0.15
0.5%		30.20
-0.1
-0.33%		 　30.90
0.7
2.32%		30.45
-0.45
-1.46%		30.00
-0.45
-1.48%		30.05
0.05
0.17%		30.00
-0.05
-0.17%		 　29.90
-0.1
-0.33%		 　　　　　　　30.95
1.05
3.51%		30.40
-0.55
-1.78%		30.40
0
0%		 　31.90
1.5
4.93%		31.50
-0.4
-1.25%		 30.82
3 月31.65
0.15
0.48%		31.95
0.3
0.95%		 　30.90
-1.05
-3.29%		31.50
0.6
1.94%		31.60
0.1
0.32%		31.60
0
0%		32.00
0.4
1.27%		 　32.95
0.95
2.97%		32.75
-0.2
-0.61%		32.60
-0.15
-0.46%		30.20
-2.4
-7.36%		 　　　30.70
0.5
1.66%		30.80
0.1
0.33%		30.90
0.1
0.32%		30.65
-0.25
-0.81%		 　30.35
-0.3
-0.98%		31.20
0.85
2.8%		31.05
-0.15
-0.48%		30.25
-0.8
-2.58%		30.25
0
0%		30.50
0.25
0.83%		31.25
4 月 30.60
0.1
0.33%		30.60
0
0%		 　　　　30.35
-0.25
-0.82%		30.65
0.3
0.99%		30.30
-0.35
-1.14%		30.70
0.4
1.32%		30.40
-0.3
-0.98%		 　30.40
0
0%		30.60
0.2
0.66%		30.20
-0.4
-1.31%		30.50
0.3
0.99%		30.50
0
0%		 　30.55
0.05
0.16%		30.50
-0.05
-0.16%		29.40
-1.1
-3.61%		28.55
-0.85
-2.89%		28.80
0.25
0.88%		 　29.40
0.6
2.08%		 30.16
5 月　29.55
0.15
0.51%		29.30
-0.25
-0.85%		28.85
-0.45
-1.54%		 　27.85
-1
-3.47%		27.80
-0.05
-0.18%		27.75
-0.05
-0.18%		28.10
0.35
1.26%		28.25
0.15
0.53%		 　28.35
0.1
0.35%		28.35
0
0%		28.30
-0.05
-0.18%		28.10
-0.2
-0.71%		27.80
-0.3
-1.07%		 　28.15
0.35
1.26%		28.05
-0.1
-0.36%		28.05
0
0%		28.30
0.25
0.89%		28.30
0
0%		 　28.20
-0.1
-0.35%		28.55
0.35
1.24%		28.15
-0.4
-1.4%		28.10
-0.05
-0.18%		28.26
6 月28.30
0.2
0.71%		 　28.65
0.35
1.24%		28.50
-0.15
-0.52%		28.75
0.25
0.88%		 29.00
0.25
0.87%		 　28.75
-0.25
-0.86%		28.85
0.1
0.35%		28.50
-0.35
-1.21%		28.60
0.1
0.35%		28.55
-0.05
-0.17%		 　　28.75
0.2
0.7%		28.55
-0.2
-0.7%		28.50
-0.05
-0.18%		28.50
0
0%		 　28.15
-0.35
-1.23%		27.70
-0.45
-1.6%		27.65
-0.05
-0.18%		27.65
0
0%		27.75
0.1
0.36%		 28.41
7 月　27.85
0.1
0.36%		27.50
-0.35
-1.26%		27.55
0.05
0.18%		27.40
-0.15
-0.54%		27.25
-0.15
-0.55%		 　27.40
0.15
0.55%		27.65
0.25
0.91%		27.40
-0.25
-0.9%		27.70
0.3
1.09%		27.70
0
0%		 　27.70
0
0%		28.00
0.3
1.08%		26.30
-1.7
-6.07%		26.20
-0.1
-0.38%		26.75
0.55
2.1%		 　26.65
-0.1
-0.37%		26.70
0.05
0.19%		26.75
0.05
0.19%		27.25
0.5
1.87%		26.65
-0.6
-2.2%		 　26.45
-0.2
-0.75%		26.40
-0.05
-0.19%		27.13
8 月26.55
0.15
0.57%		26.25
-0.3
-1.13%		26.15
-0.1
-0.38%		 　26.05
-0.1
-0.38%		26.10
0.05
0.19%		26.15
0.05
0.19%		24.20
-1.95
-7.46%		23.05
-1.15
-4.75%		 　22.80
-0.25
-1.08%		22.40
-0.4
-1.75%		22.15
-0.25
-1.12%		21.60
-0.55
-2.48%		21.50
-0.1
-0.46%		 　21.10
-0.4
-1.86%		21.20
0.1
0.47%		21.80
0.6
2.83%		21.40
-0.4
-1.83%		21.35
-0.05
-0.23%		 　21.95
0.6
2.81%		22.00
0.05
0.23%		22.00
0
0%		21.90
-0.1
-0.45%		21.70
-0.2
-0.91%		23.08
9 月 　21.50
-0.2
-0.92%		21.40
-0.1
-0.47%		21.35
-0.05
-0.23%		21.20
-0.15
-0.7%		21.05
-0.15
-0.71%		 　19.95
-1.1
-5.23%		19.95
0
0%		19.95
0
0%		20.55
0.6
3.01%		20.75
0.2
0.97%		 　20.80
0.05
0.24%		20.50
-0.3
-1.44%		20.80
0.3
1.46%		20.50
-0.3
-1.44%		20.65
0.15
0.73%		 　　20.75
0.1
0.48%		20.30
-0.45
-2.17%		20.10
-0.2
-0.99%		20.40
0.3
1.49%		 20.65
10 月20.50
0.1
0.49%		20.60
0.1
0.49%		21.05
0.45
2.18%		20.90
-0.15
-0.71%		20.75
-0.15
-0.72%		 　20.70
-0.05
-0.24%		19.65
-1.05
-5.07%		 19.05
-0.6
-3.05%		19.00
-0.05
-0.26%		 　18.95
-0.05
-0.26%		19.10
0.15
0.79%		19.20
0.1
0.52%		19.25
0.05
0.26%		18.95
-0.3
-1.56%		 　18.80
-0.15
-0.79%		18.90
0.1
0.53%		18.75
-0.15
-0.79%		18.20
-0.55
-2.93%		18.05
-0.15
-0.82%		 　17.80
-0.25
-1.39%		17.75
-0.05
-0.28%		18.05
0.3
1.69%		19.23
11 月18.05
0
0%		18.25
0.2
1.11%		 　18.05
-0.2
-1.1%		17.85
-0.2
-1.11%		19.50
1.65
9.24%		19.85
0.35
1.79%		19.00
-0.85
-4.28%		 　19.05
0.05
0.26%		19.45
0.4
2.1%		20.05
0.6
3.08%		 20.80
0.75
3.74%		 　20.75
-0.05
-0.24%		20.70
-0.05
-0.24%		20.50
-0.2
-0.97%		20.60
0.1
0.49%		20.25
-0.35
-1.7%		 　20.95
0.7
3.46%		20.80
-0.15
-0.72%		20.80
0
0%		20.75
-0.05
-0.24%		21.00
0.25
1.2%		 19.93
12 月　　21.50
0.5
2.38%		20.85
-0.65
-3.02%		21.05
0.2
0.96%		20.80
-0.25
-1.19%		21.95
1.15
5.53%		 　21.50
-0.45
-2.05%		21.90
0.4
1.86%		21.60
-0.3
-1.37%		23.05
1.45
6.71%		21.50
-1.55
-6.72%		 　22.20
0.7
3.26%		22.30
0.1
0.45%		23.00
0.7
3.14%		23.30
0.3
1.3%		23.60
0.3
1.29%		23.50
-0.1
-0.42%		 23.65
0.15
0.64%		23.85
0.2
0.85%		23.50
-0.35
-1.47%		22.70
-0.8
-3.4%		23.25
0.55
2.42%		　　　22.41

說明:最高漲幅:9.24%最低跌幅:-7.46% 最高價:32.95最低價:17.75平均價:25.86,灰色底表示週末,漲138天(46.9)元,跌141天(-49.75)元,平盤26天
9%=1,7%=1,6%=1,5%=2,4%=4,3%=13,2%=18,1%=54,0%=70,-0%=1,-1%=2,-2%=3,-3%=4,-4%=11,-5%=18,-6%=41,-7%=61,

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 2449 6155527 2457 186931969 30.05 31.10 29.80 30.95 0.70 0% 30.85 1 30.95 31 15.17
2018-01-03 2449 6577089 3385 200593988 31.05 31.15 30.20 30.45 0.50 -1.62% 30.40 13 30.45 73 14.93
2018-01-04 2449 4770033 2504 145054900 30.45 30.95 30.00 30.85 0.40 1.31% 30.80 4 30.85 42 15.12
2018-01-05 2449 2982883 1356 90463645 30.80 30.90 30.15 30.30 0.55 -1.78% 30.25 12 30.30 24 14.85
2018-01-08 2449 2768307 1643 83344187 30.20 30.30 30.00 30.10 0.20 -0.66% 30.05 194 30.10 13 14.75
2018-01-09 2449 3857303 1843 117296436 30.20 30.75 30.20 30.50 0.40 1.33% 30.35 8 30.50 89 14.95
2018-01-10 2449 2259881 1164 68718779 30.55 30.65 30.05 30.50 0.00 0% 30.50 46 30.55 24 14.95
2018-01-11 2449 4485650 1333 137027215 30.30 30.65 30.25 30.65 0.15 0.49% 30.60 1 30.65 28 15.02
2018-01-12 2449 2246580 1304 68869938 30.55 30.75 30.50 30.65 0.00 0% 30.60 194 30.65 1 15.02
2018-01-15 2449 5800320 2240 180097908 30.65 31.40 30.65 31.00 0.35 1.14% 31.00 131 31.10 1 15.20
2018-01-16 2449 3694634 1856 115479331 31.20 31.50 30.90 31.50 0.50 1.61% 31.40 50 31.50 123 15.44
2018-01-17 2449 1687558 1169 53073313 31.50 31.60 31.30 31.50 0.00 0% 31.45 23 31.50 13 15.44
2018-01-18 2449 3586299 1470 113127312 31.55 31.85 31.25 31.50 0.00 0% 31.45 10 31.50 217 15.44
2018-01-19 2449 3222447 1632 101683099 31.60 31.80 31.35 31.35 0.15 -0.48% 31.35 19 31.40 2 15.37
2018-01-22 2449 5600051 2556 178347998 31.40 32.10 31.40 31.75 0.40 1.28% 31.75 14 31.80 6 15.56
2018-01-23 2449 3192343 1562 100006057 31.75 31.95 31.00 31.30 0.45 -1.42% 31.20 5 31.30 24 15.34
2018-01-24 2449 5817010 2729 179371400 31.35 31.35 30.60 31.00 0.30 -0.96% 31.00 36 31.05 10 15.20
2018-01-25 2449 6400766 2402 195986154 30.75 30.95 30.40 30.45 0.55 -1.77% 30.45 56 30.50 33 14.93
2018-01-26 2449 4834795 2219 144928400 30.45 30.45 29.65 29.95 0.50 -1.64% 29.95 200 30.00 96 14.68
2018-01-29 2449 2924006 1614 88193730 30.10 30.45 30.00 30.10 0.15 0.5% 30.10 38 30.15 5 14.75
2018-01-30 2449 1332637 687 40106719 30.00 30.25 30.00 30.15 0.05 0.17% 30.10 31 30.15 22 14.78
2018-01-31 2449 3942645 2272 118226813 29.95 30.15 29.75 30.15 0.00 0% 30.05 11 30.15 76 14.78
2018-02-01 2449 1765763 820 53347745 30.15 30.35 30.10 30.30 0.15 0.5% 30.20 106 30.30 14 14.85
2018-02-02 2449 1433270 1100 43304850 30.30 30.35 30.00 30.20 0.10 -0.33% 30.20 15 30.25 2 14.80
2018-02-05 2449 4807674 1316 144976301 29.55 30.90 29.50 30.90 0.70 2.32% 30.80 5 30.90 102 15.15
2018-02-06 2449 8395353 3561 253202753 30.45 30.70 29.70 30.45 0.45 -1.46% 30.40 6 30.45 77 14.93
2018-02-07 2449 4333513 2243 131931781 31.00 31.15 29.95 30.00 0.45 -1.48% 30.00 275 30.05 19 14.71
2018-02-08 2449 1691464 1011 50868120 30.00 30.35 29.80 30.05 0.05 0.17% 30.05 19 30.10 9 14.73
2018-02-09 2449 3813178 1771 112963390 29.40 30.35 28.55 30.00 0.05 -0.17% 30.00 18 30.05 30 14.71
2018-02-12 2449 1777624 887 53169452 30.05 30.25 29.55 29.90 0.10 -0.33% 29.85 376 29.90 41 14.66
2018-02-21 2449 5829829 2668 179315936 30.50 31.15 30.20 30.95 1.05 3.51% 30.95 9 31.00 105 15.17
2018-02-22 2449 2329056 1193 71226895 30.55 30.75 30.40 30.40 0.55 -1.78% 30.40 31 30.45 64 14.90
2018-02-23 2449 2400443 1456 73095461 30.60 30.70 30.35 30.40 0.00 0% 30.40 58 30.55 25 14.90
2018-02-26 2449 9560081 3851 299755306 30.60 31.90 30.50 31.90 1.50 4.93% 31.85 119 31.90 202 15.64
2018-02-27 2449 9565470 3825 303014725 32.00 32.30 31.25 31.50 0.40 -1.25% 31.40 3 31.50 383 15.44
2018-03-01 2449 4138024 2182 130283797 30.80 31.80 30.80 31.65 0.15 0.48% 31.65 2 31.70 32 15.51
2018-03-02 2449 6343114 2299 200970260 31.70 32.10 31.20 31.95 0.30 0.95% 31.90 246 31.95 13 15.66
2018-03-05 2449 6337464 2575 200199284 32.35 32.40 30.90 30.90 1.05 -3.29% 30.90 182 30.95 1 15.15
2018-03-06 2449 2312817 993 72587403 31.45 31.60 31.15 31.50 0.60 1.94% 31.50 9 31.55 29 15.44
2018-03-07 2449 2833555 1413 89681347 31.50 31.90 31.35 31.60 0.10 0.32% 31.60 142 31.65 50 15.49
2018-03-08 2449 3654349 1710 115887268 31.90 32.10 31.55 31.60 0.00 0% 31.60 131 31.65 110 15.49
2018-03-09 2449 5394267 2487 172193591 31.95 32.10 31.70 32.00 0.40 1.27% 31.95 13 32.00 158 15.69
2018-03-12 2449 10103855 4086 331494218 32.45 33.10 32.40 32.95 0.95 2.97% 32.90 19 32.95 23 16.15
2018-03-13 2449 5457504 2340 179958422 33.35 33.35 32.75 32.75 0.20 -0.61% 32.75 54 32.80 19 16.05
2018-03-14 2449 3778224 2161 122775659 32.95 32.95 32.15 32.60 0.15 -0.46% 32.55 48 32.60 69 15.98
2018-03-15 2449 21992936 8507 673834742 31.50 31.50 30.20 30.20 2.40 -7.36% 30.20 498 30.25 1 14.80
2018-03-20 2449 5969642 2978 183444765 30.75 30.95 30.60 30.70 0.30 1.66% 30.65 9 30.70 692 15.05
2018-03-21 2449 5514196 3086 170666476 30.90 31.25 30.75 30.80 0.10 0.33% 30.75 58 30.80 88 15.10
2018-03-22 2449 4804615 2691 148915835 30.90 31.20 30.75 30.90 0.10 0.32% 30.85 7 30.90 9 15.15
2018-03-23 2449 5573674 2787 169140071 30.00 30.65 29.90 30.65 0.25 -0.81% 30.60 1 30.65 30 15.02
2018-03-26 2449 5149729 2546 156230465 30.30 30.55 30.10 30.35 0.30 -0.98% 30.35 545 30.45 20 14.88
2018-03-27 2449 9789976 2760 302691288 30.60 31.40 30.45 31.20 0.85 2.8% 31.15 2 31.20 133 15.29
2018-03-28 2449 6184426 2536 191837856 30.90 31.20 30.80 31.05 0.15 -0.48% 31.00 23 31.05 50 16.97
2018-03-29 2449 6438154 3617 195428509 30.80 30.90 30.20 30.25 0.80 -2.58% 30.20 407 30.35 5 16.53
2018-03-30 2449 4412865 2011 134101910 30.60 30.60 30.20 30.25 0.00 0% 30.25 93 30.40 12 16.53
2018-03-31 2449 1159504 876 35386917 30.40 30.60 30.40 30.50 0.25 0.83% 30.50 73 30.55 19 16.67
2018-04-02 2449 1531287 1170 46800633 30.65 30.70 30.40 30.60 0.10 0.33% 30.55 23 30.60 31 16.72
2018-04-03 2449 1990247 1339 60503245 30.15 30.60 30.15 30.60 0.00 0% 30.50 4 30.60 4 16.72
2018-04-09 2449 2040367 992 62025020 30.65 30.70 30.25 30.35 0.25 -0.82% 30.35 12 30.40 21 16.58
2018-04-10 2449 2642694 1594 80695265 30.35 30.70 30.25 30.65 0.30 0.99% 30.55 10 30.65 23 16.75
2018-04-11 2449 2946706 902 89530985 30.40 30.60 30.30 30.30 0.35 -1.14% 30.30 85 30.45 4 16.56
2018-04-12 2449 2993528 1376 91456725 30.30 30.75 30.30 30.70 0.40 1.32% 30.65 36 30.70 146 16.78
2018-04-13 2449 3647109 1780 110974299 30.70 30.70 30.30 30.40 0.30 -0.98% 30.35 21 30.40 19 16.61
2018-04-16 2449 3105671 1910 94629291 30.40 30.60 30.30 30.40 0.00 0% 30.40 881 30.50 3 16.61
2018-04-17 2449 4967937 2688 151390327 30.40 30.75 30.30 30.60 0.20 0.66% 30.60 15 30.65 221 16.72
2018-04-18 2449 4570331 2365 138157958 30.60 30.70 30.05 30.20 0.40 -1.31% 30.15 3 30.20 43 16.50
2018-04-19 2449 2398166 1460 72919540 30.20 30.50 30.20 30.50 0.30 0.99% 30.45 66 30.50 45 16.67
2018-04-20 2449 3216626 1240 97759826 30.25 30.50 30.15 30.50 0.00 0% 30.40 59 30.50 288 16.67
2018-04-23 2449 2678251 1550 81280462 30.50 30.55 30.20 30.55 0.05 0.16% 30.50 10 30.55 144 16.69
2018-04-24 2449 5280100 2139 160225447 30.70 30.70 29.95 30.50 0.05 -0.16% 30.30 34 30.50 868 16.67
2018-04-25 2449 6951712 3110 206344720 30.30 30.30 29.35 29.40 1.10 -3.61% 29.40 95 29.45 11 16.07
2018-04-26 2449 10438301 5829 301335167 29.40 29.40 28.50 28.55 0.85 -2.89% 28.55 86 28.60 7 15.60
2018-04-27 2449 3062858 1887 87999555 28.70 28.85 28.60 28.80 0.25 0.88% 28.75 117 28.80 36 15.74
2018-04-30 2449 3070927 1566 89577448 28.85 29.40 28.80 29.40 0.60 2.08% 29.35 9 29.40 30 16.07
2018-05-02 2449 2193125 1564 64384917 29.40 29.60 29.05 29.55 0.15 0.51% 29.45 2 29.55 42 16.15
2018-05-03 2449 3307921 1619 97190688 29.25 29.65 29.05 29.30 0.25 -0.85% 29.30 42 29.40 7 16.01
2018-05-04 2449 3799288 1419 110270694 29.15 29.40 28.80 28.85 0.45 -1.54% 28.85 48 28.95 3 15.77
2018-05-07 2449 8510875 4367 238131800 28.85 28.85 27.60 27.85 1.00 -3.47% 27.85 177 27.90 15 15.22
2018-05-08 2449 5179540 2530 144278082 27.85 28.00 27.80 27.80 0.05 -0.18% 27.80 550 27.85 9 15.19
2018-05-09 2449 2930717 1494 81269291 27.90 28.00 27.60 27.75 0.05 -0.18% 27.70 309 27.75 8 15.16
2018-05-10 2449 2768265 1686 77828495 27.90 28.25 27.85 28.10 0.35 1.26% 28.10 332 28.15 10 15.36
2018-05-11 2449 2526571 1257 71390303 28.20 28.35 28.10 28.25 0.15 0.53% 28.25 95 28.30 28 15.44
2018-05-14 2449 2081192 969 58977622 28.30 28.45 28.15 28.35 0.10 0.35% 28.35 52 28.40 2 17.18
2018-05-15 2449 3947160 1379 111860902 28.40 28.45 28.10 28.35 0.00 0% 28.35 81 28.40 5 17.18
2018-05-16 2449 1639597 729 46411818 28.35 28.40 28.20 28.30 0.05 -0.18% 28.30 155 28.35 6 17.15
2018-05-17 2449 4626617 2050 130131883 28.30 28.30 28.05 28.10 0.20 -0.71% 28.05 137 28.10 3 17.03
2018-05-18 2449 4532398 2292 126346578 28.00 28.10 27.80 27.80 0.30 -1.07% 27.80 487 27.85 2 16.85
2018-05-21 2449 2705680 1397 76188819 28.30 28.30 28.00 28.15 0.35 1.26% 28.10 8 28.15 2 17.06
2018-05-22 2449 3284573 1850 92110295 28.10 28.20 27.95 28.05 0.10 -0.36% 28.05 8 28.10 25 17.00
2018-05-23 2449 2134207 1223 59866196 28.05 28.15 28.00 28.05 0.00 0% 28.05 152 28.10 7 17.00
2018-05-24 2449 4015703 1713 113363968 28.10 28.30 28.05 28.30 0.25 0.89% 28.25 9 28.30 33 17.15
2018-05-25 2449 4005636 2460 113470794 28.35 28.45 28.15 28.30 0.00 0% 28.30 31 28.40 11 17.15
2018-05-28 2449 1712367 942 48186247 28.30 28.30 28.00 28.20 0.10 -0.35% 28.20 34 28.25 8 17.09
2018-05-29 2449 4229510 1846 120504381 28.30 28.60 28.30 28.55 0.35 1.24% 28.50 63 28.55 97 17.30
2018-05-30 2449 5784232 2410 162606028 28.40 28.45 28.00 28.15 0.40 -1.4% 28.10 55 28.15 37 17.06
2018-05-31 2449 8730904 3524 248668734 28.55 28.90 28.10 28.10 0.05 -0.18% 28.10 1259 28.20 2 17.03
2018-06-01 2449 2365941 1154 66898975 28.25 28.40 28.15 28.30 0.20 0.71% 28.30 9 28.35 5 17.15
2018-06-04 2449 2493791 1237 71338477 28.55 28.70 28.40 28.65 0.35 1.24% 28.60 45 28.65 35 17.36
2018-06-05 2449 3327589 1431 95228532 28.75 28.80 28.40 28.50 0.15 -0.52% 28.50 135 28.55 7 17.27
2018-06-06 2449 2653657 1215 76276984 28.60 28.90 28.60 28.75 0.25 0.88% 28.75 11 28.80 98 17.42
2018-06-08 2449 3002932 1595 87278780 29.10 29.20 28.90 29.00 0.10 0.87% 29.00 149 29.05 17 17.58
2018-06-11 2449 2089055 1072 60027824 29.00 29.05 28.65 28.75 0.25 -0.86% 28.75 303 28.80 14 17.42
2018-06-12 2449 3211815 1295 92648780 28.70 29.05 28.60 28.85 0.10 0.35% 28.85 470 28.90 49 17.48
2018-06-13 2449 2783100 1178 79605347 28.65 28.80 28.50 28.50 0.35 -1.21% 28.50 310 28.55 5 17.27
2018-06-14 2449 3146696 1878 90388703 28.45 28.90 28.45 28.60 0.10 0.35% 28.60 24 28.65 2 17.33
2018-06-15 2449 4780931 1396 137005624 28.65 28.95 28.55 28.55 0.05 -0.17% 28.55 1 28.60 23 17.30
2018-06-19 2449 3842185 1715 110204888 28.80 28.85 28.55 28.75 0.20 0.7% 28.70 5 28.75 214 17.42
2018-06-20 2449 4621625 1757 131919284 28.55 28.70 28.45 28.55 0.20 -0.7% 28.55 405 28.65 27 17.30
2018-06-21 2449 3881591 999 110716638 28.60 28.75 28.50 28.50 0.05 -0.18% 28.50 15 28.60 112 17.27
2018-06-22 2449 2936151 1259 83577685 28.45 28.60 28.30 28.50 0.00 0% 28.50 534 28.55 107 17.27
2018-06-25 2449 3159588 1760 89228647 28.55 28.60 28.10 28.15 0.35 -1.23% 28.15 309 28.20 22 17.06
2018-06-26 2449 5009438 2373 138801664 28.05 28.05 27.50 27.70 0.45 -1.6% 27.70 398 27.80 133 16.79
2018-06-27 2449 4231812 2345 117061842 27.70 27.85 27.55 27.65 0.05 -0.18% 27.65 181 27.70 387 16.76
2018-06-28 2449 3391415 1598 93668628 27.65 27.70 27.50 27.65 0.00 0% 27.65 721 27.70 148 16.76
2018-06-29 2449 2215822 1036 61283845 27.65 27.75 27.55 27.75 0.10 0.36% 27.70 50 27.75 107 16.82
2018-07-02 2449 1359858 911 37839638 27.70 27.95 27.70 27.85 0.10 0.36% 27.80 60 27.85 275 16.88
2018-07-03 2449 6070029 1913 169149897 27.80 28.20 27.50 27.50 0.35 -1.26% 27.50 229 27.55 2 16.67
2018-07-04 2449 1619800 1176 44703037 27.55 27.70 27.55 27.55 0.05 0.18% 27.55 11 27.60 22 16.70
2018-07-05 2449 2309030 1087 63518721 27.60 27.70 27.35 27.40 0.15 -0.54% 27.40 102 27.45 13 16.61
2018-07-06 2449 3142683 1855 85723658 27.40 27.50 27.00 27.25 0.15 -0.55% 27.25 38 27.30 9 16.52
2018-07-09 2449 1485805 1045 40672372 27.25 27.50 27.25 27.40 0.15 0.55% 27.40 67 27.45 10 16.61
2018-07-10 2449 1413326 1115 39046557 27.40 27.80 27.40 27.65 0.25 0.91% 27.65 523 27.70 5 16.76
2018-07-11 2449 3018070 1674 83045382 27.45 27.75 27.40 27.40 0.25 -0.9% 27.40 86 27.45 50 16.61
2018-07-12 2449 1803343 1140 49590596 27.60 27.70 27.40 27.70 0.30 1.09% 27.65 3 27.70 27 16.79
2018-07-13 2449 5702530 2105 157559926 27.80 27.80 27.50 27.70 0.00 0% 27.70 51 27.75 18 16.79
2018-07-16 2449 4148700 1848 115425800 27.90 27.95 27.70 27.70 0.00 0% 27.70 324 27.75 10 16.79
2018-07-17 2449 5319253 1971 148556734 27.80 28.20 27.75 28.00 0.30 1.08% 28.00 63 28.05 35 16.97
2018-07-18 2449 5262701 2894 138082173 26.30 26.40 26.15 26.30 0.00 -6.07% 26.30 5 26.35 11 15.94
2018-07-19 2449 4120673 1933 106600809 26.40 26.50 26.20 26.20 0.10 -0.38% 26.20 1272 26.25 2 15.88
2018-07-20 2449 2338159 1109 62093299 26.35 26.85 26.30 26.75 0.55 2.1% 26.70 14 26.75 81 16.21
2018-07-23 2449 2377749 869 63263369 26.75 26.75 26.45 26.65 0.10 -0.37% 26.60 11 26.65 13 16.15
2018-07-24 2449 972174 398 25835839 26.65 26.70 26.40 26.70 0.05 0.19% 26.65 2 26.70 84 16.18
2018-07-25 2449 1346477 595 36002805 26.90 26.90 26.65 26.75 0.05 0.19% 26.70 135 26.75 37 16.21
2018-07-26 2449 5391893 2324 146478342 26.75 27.70 26.75 27.25 0.50 1.87% 27.25 8 27.30 44 16.52
2018-07-27 2449 6758798 2922 181339659 27.15 27.25 26.60 26.65 0.60 -2.2% 26.65 374 26.70 50 16.15
2018-07-30 2449 3205482 1225 82951572 26.50 26.70 26.25 26.45 0.20 -0.75% 26.45 479 26.50 25 16.03
2018-07-31 2449 2538993 1197 66918407 26.35 26.45 26.25 26.40 0.05 -0.19% 26.40 34 26.45 33 16.00
2018-08-01 2449 1533891 836 40548901 26.60 26.60 26.35 26.55 0.15 0.57% 26.55 18 26.60 33 16.09
2018-08-02 2449 1898558 1007 50025167 26.60 26.60 26.25 26.25 0.30 -1.13% 26.25 328 26.30 14 15.91
2018-08-03 2449 5567491 2409 145211282 26.30 26.30 25.95 26.15 0.10 -0.38% 26.10 66 26.15 5 15.85
2018-08-06 2449 3756407 1737 97900868 26.15 26.15 26.00 26.05 0.10 -0.38% 26.05 65 26.10 26 15.79
2018-08-07 2449 1190804 591 31049712 26.20 26.20 26.00 26.10 0.05 0.19% 26.05 179 26.10 21 15.82
2018-08-08 2449 3620526 1364 94721626 26.05 26.35 26.00 26.15 0.05 0.19% 26.10 592 26.15 20 15.85
2018-08-09 2449 19522520 9450 482232305 25.60 25.65 24.10 24.20 1.95 -7.46% 24.20 498 24.25 1 14.67
2018-08-10 2449 16117840 7168 373726672 24.30 24.35 22.50 23.05 1.15 -4.75% 23.05 28 23.10 62 13.97
2018-08-13 2449 8759419 3463 197256475 22.60 22.80 22.15 22.80 0.25 -1.08% 22.65 4 22.80 48 15.41
2018-08-14 2449 7755833 2425 173790220 22.70 22.75 22.15 22.40 0.40 -1.75% 22.40 775 22.45 12 15.14
2018-08-15 2449 7290495 2006 162497904 22.25 22.55 22.05 22.15 0.25 -1.12% 22.15 532 22.20 2 14.97
2018-08-16 2449 10847301 4192 234432094 21.90 21.90 21.30 21.60 0.55 -2.48% 21.60 170 21.65 26 14.59
2018-08-17 2449 6786775 2583 146507010 21.75 21.90 21.45 21.50 0.10 -0.46% 21.50 599 21.55 9 14.53
2018-08-20 2449 7794865 3572 164766770 21.50 21.60 21.00 21.10 0.40 -1.86% 21.10 387 21.15 96 14.26
2018-08-21 2449 3391302 1523 72176774 21.20 21.45 21.15 21.20 0.10 0.47% 21.20 117 21.25 6 14.32
2018-08-22 2449 4953473 2350 107805274 21.40 21.95 21.35 21.80 0.60 2.83% 21.80 33 21.85 15 14.73
2018-08-23 2449 3944863 1579 84792737 21.95 21.95 21.35 21.40 0.40 -1.83% 21.40 121 21.45 26 14.46
2018-08-24 2449 3766106 1556 80771228 21.45 21.60 21.35 21.35 0.05 -0.23% 21.30 194 21.35 117 14.43
2018-08-27 2449 3299800 1517 71836602 21.50 22.00 21.45 21.95 0.60 2.81% 21.90 11 21.95 48 14.83
2018-08-28 2449 5385735 2795 119237053 22.05 22.40 21.95 22.00 0.05 0.23% 22.00 33 22.05 6 14.86
2018-08-29 2449 2296367 1011 50478836 22.05 22.10 21.85 22.00 0.00 0% 21.95 23 22.00 253 14.86
2018-08-30 2449 2793980 1576 61502810 22.05 22.15 21.90 21.90 0.10 -0.45% 21.90 166 21.95 5 14.80
2018-08-31 2449 2828696 1370 61498246 21.90 21.90 21.65 21.70 0.20 -0.91% 21.70 23 21.75 5 14.66
2018-09-03 2449 3187288 1209 68870805 21.65 21.75 21.50 21.50 0.20 -0.92% 21.50 380 21.60 44 14.53
2018-09-04 2449 2747414 1281 59070464 21.55 21.65 21.40 21.40 0.10 -0.47% 21.40 186 21.45 13 14.46
2018-09-05 2449 2425571 1247 52013863 21.55 21.55 21.35 21.35 0.05 -0.23% 21.35 54 21.40 3 14.43
2018-09-06 2449 3493026 1459 74457357 21.40 21.50 21.20 21.20 0.15 -0.7% 21.20 172 21.25 1 14.32
2018-09-07 2449 5230545 1845 110358545 21.35 21.40 20.80 21.05 0.15 -0.71% 21.00 987 21.05 8 14.22
2018-09-10 2449 12294767 4454 246616775 20.75 20.80 19.80 19.95 1.10 -5.23% 19.95 254 20.00 8 13.48
2018-09-11 2449 9271222 3339 184607843 20.00 20.05 19.65 19.95 0.00 0% 19.90 936 19.95 289 13.48
2018-09-12 2449 6574955 2122 130388710 19.90 20.00 19.70 19.95 0.00 0% 19.90 304 19.95 22 13.48
2018-09-13 2449 3513091 1841 71121169 20.10 20.55 20.00 20.55 0.60 3.01% 20.50 20 20.55 9 13.89
2018-09-14 2449 3850946 1491 80250217 20.85 21.05 20.70 20.75 0.20 0.97% 20.75 7 20.80 132 14.02
2018-09-17 2449 1690866 663 35226098 20.65 21.05 20.60 20.80 0.05 0.24% 20.75 21 20.80 71 14.05
2018-09-18 2449 1377237 781 28401452 20.70 20.80 20.50 20.50 0.30 -1.44% 20.50 46 20.55 45 13.85
2018-09-19 2449 2015166 937 41868096 20.70 20.85 20.70 20.80 0.30 1.46% 20.75 26 20.80 268 14.05
2018-09-20 2449 2561297 1189 52737144 20.80 20.80 20.50 20.50 0.30 -1.44% 20.50 110 20.55 20 13.85
2018-09-21 2449 2431113 853 50158430 20.75 20.75 20.55 20.65 0.15 0.73% 20.60 10 20.65 225 13.95
2018-09-25 2449 2865505 1316 59546670 20.65 21.00 20.60 20.75 0.10 0.48% 20.75 19 20.80 91 14.02
2018-09-26 2449 3339495 1464 68591618 20.70 20.95 20.30 20.30 0.45 -2.17% 20.30 320 20.40 4 13.72
2018-09-27 2449 2501303 1374 50621128 20.35 20.50 20.10 20.10 0.20 -0.99% 20.05 294 20.10 46 13.58
2018-09-28 2449 1583072 908 32291116 20.20 20.50 20.20 20.40 0.30 1.49% 20.40 13 20.45 35 13.78
2018-10-01 2449 2899928 1430 59662521 20.55 20.90 20.40 20.50 0.10 0.49% 20.45 27 20.50 82 13.85
2018-10-02 2449 2347819 1460 48221618 20.50 20.65 20.45 20.60 0.10 0.49% 20.55 36 20.60 19 13.92
2018-10-03 2449 5456495 2058 114194263 20.70 21.10 20.70 21.05 0.45 2.18% 21.00 43 21.05 134 14.22
2018-10-04 2449 3301850 1384 69410813 21.10 21.25 20.90 20.90 0.15 -0.71% 20.90 59 20.95 25 14.12
2018-10-05 2449 3235948 1220 67145464 20.90 21.05 20.30 20.75 0.15 -0.72% 20.75 1 20.80 103 14.02
2018-10-08 2449 2541135 1020 52682046 20.75 20.90 20.45 20.70 0.05 -0.24% 20.65 36 20.70 3 13.99
2018-10-09 2449 9339669 4018 183470020 20.40 20.60 19.15 19.65 1.05 -5.07% 19.65 180 19.70 55 13.28
2018-10-11 2449 10208929 3826 191565382 18.65 19.10 18.15 19.05 0.60 -3.05% 19.00 456 19.05 41 12.87
2018-10-12 2449 3525470 1917 66466162 18.65 19.05 18.60 19.00 0.05 -0.26% 19.00 51 19.05 26 12.84
2018-10-15 2449 2077000 976 39651098 19.15 19.25 18.95 18.95 0.05 -0.26% 18.95 29 19.00 10 12.80
2018-10-16 2449 1997314 1179 38118494 18.95 19.20 18.95 19.10 0.15 0.79% 19.10 106 19.15 36 12.91
2018-10-17 2449 2098400 1173 40735918 19.30 19.60 19.20 19.20 0.10 0.52% 19.20 13 19.25 4 12.97
2018-10-18 2449 2094155 1248 40188924 19.15 19.30 19.10 19.25 0.05 0.26% 19.20 67 19.25 17 13.01
2018-10-19 2449 3580751 1069 67935291 19.00 19.20 18.65 18.95 0.30 -1.56% 18.90 69 18.95 268 12.80
2018-10-22 2449 2318824 958 43845370 18.95 19.15 18.80 18.80 0.15 -0.79% 18.80 99 18.90 22 12.70
2018-10-23 2449 2595632 1188 49135620 18.80 19.15 18.75 18.90 0.10 0.53% 18.85 7 18.90 15 12.77
2018-10-24 2449 2832486 1356 53068084 18.80 18.90 18.60 18.75 0.15 -0.79% 18.70 34 18.75 264 12.67
2018-10-25 2449 4696861 1883 84563739 18.30 18.30 17.80 18.20 0.55 -2.93% 18.20 359 18.25 9 12.30
2018-10-26 2449 4053522 1888 73064069 18.50 18.50 17.80 18.05 0.15 -0.82% 18.05 8 18.10 27 12.20
2018-10-29 2449 5628798 2178 97484450 18.05 18.10 16.90 17.80 0.25 -1.39% 17.80 35 17.85 17 12.03
2018-10-30 2449 2066873 1141 36481637 17.60 17.80 17.50 17.75 0.05 -0.28% 17.75 231 17.80 51 11.99
2018-10-31 2449 2248598 1289 40355814 17.85 18.05 17.80 18.05 0.30 1.69% 18.00 62 18.05 39 12.20
2018-11-01 2449 1909968 1022 34504719 18.00 18.20 17.90 18.05 0.00 0% 18.05 27 18.10 12 12.20
2018-11-02 2449 2380151 1346 43475818 18.15 18.40 18.10 18.25 0.20 1.11% 18.25 80 18.30 10 12.33
2018-11-05 2449 1934633 1333 35014867 18.25 18.25 18.00 18.05 0.20 -1.1% 18.05 8 18.10 14 12.20
2018-11-06 2449 2480390 1514 44316876 18.05 18.10 17.70 17.85 0.20 -1.11% 17.85 60 17.90 14 12.06
2018-11-07 2449 8935881 3942 171379782 19.30 19.50 18.85 19.50 1.65 9.24% 19.45 17 19.50 126 13.18
2018-11-08 2449 6433599 3546 126716002 19.70 19.95 19.35 19.85 0.35 1.79% 19.80 114 19.85 24 13.41
2018-11-09 2449 5191950 2508 99453450 19.85 19.90 18.70 19.00 0.85 -4.28% 19.00 91 19.05 32 12.84
2018-11-12 2449 2924881 1333 55776989 18.90 19.30 18.70 19.05 0.05 0.26% 19.00 156 19.05 16 12.96
2018-11-13 2449 4225338 1927 81059165 18.70 19.60 18.50 19.45 0.40 2.1% 19.45 60 19.50 12 13.23
2018-11-14 2449 4078867 1778 80883790 19.45 20.05 19.30 20.05 0.60 3.08% 20.00 84 20.05 183 13.64
2018-11-16 2449 5873611 2006 121205292 20.55 20.90 20.35 20.80 0.10 3.74% 20.70 158 20.80 354 14.15
2018-11-19 2449 2292158 822 47494822 20.75 20.90 20.60 20.75 0.05 -0.24% 20.70 14 20.75 690 14.12
2018-11-20 2449 1846773 712 38105100 20.70 20.80 20.50 20.70 0.05 -0.24% 20.70 34 20.75 30 14.08
2018-11-21 2449 2111252 998 43354315 20.50 20.65 20.35 20.50 0.20 -0.97% 20.50 147 20.55 23 13.95
2018-11-22 2449 2734463 921 56390989 20.70 20.75 20.45 20.60 0.10 0.49% 20.55 3 20.60 209 14.01
2018-11-23 2449 2096828 965 42811530 20.60 20.65 20.25 20.25 0.35 -1.7% 20.25 122 20.40 1 13.78
2018-11-26 2449 4121502 1503 85138362 20.30 21.00 20.25 20.95 0.70 3.46% 20.90 1 20.95 52 14.25
2018-11-27 2449 2193630 1035 45524904 20.95 20.95 20.60 20.80 0.15 -0.72% 20.75 26 20.80 30 14.15
2018-11-28 2449 2470119 1432 51074724 20.90 20.95 20.50 20.80 0.00 0% 20.75 9 20.80 218 14.15
2018-11-29 2449 3423282 1264 71246098 21.00 21.00 20.70 20.75 0.05 -0.24% 20.75 16 20.80 246 14.12
2018-11-30 2449 6152729 2201 129137159 20.75 21.25 20.65 21.00 0.25 1.2% 21.00 160 21.10 6 14.29
2018-12-03 2449 6287241 2129 134315026 21.20 21.65 21.10 21.50 0.50 2.38% 21.50 35 21.55 87 14.63
2018-12-04 2449 6379955 2565 134281078 21.50 21.50 20.85 20.85 0.65 -3.02% 20.85 177 20.90 3 14.18
2018-12-05 2449 6829531 2923 143674090 20.50 21.40 20.45 21.05 0.20 0.96% 21.00 35 21.05 27 14.32
2018-12-06 2449 4223889 1895 87626405 20.85 21.00 20.55 20.80 0.25 -1.19% 20.75 3 20.80 125 14.15
2018-12-07 2449 20339366 6226 443322335 21.30 22.30 21.00 21.95 1.15 5.53% 21.90 154 21.95 96 14.93
2018-12-10 2449 11999560 3937 259765979 21.55 22.15 21.35 21.50 0.45 -2.05% 21.45 102 21.50 25 14.63
2018-12-11 2449 11139754 3884 238367305 21.45 21.90 20.90 21.90 0.40 1.86% 21.85 18 21.90 131 14.90
2018-12-12 2449 29897698 8505 640208210 21.55 22.20 20.50 21.60 0.30 -1.37% 21.60 64 21.70 37 14.69
2018-12-13 2449 32010170 9451 728313110 22.00 23.35 21.85 23.05 1.45 6.71% 23.05 9 23.10 441 15.68
2018-12-14 2449 42155870 13631 942198500 22.85 23.60 21.10 21.50 1.55 -6.72% 21.45 122 21.50 38 14.63
2018-12-17 2449 15440327 5600 340852253 21.65 22.35 21.25 22.20 0.70 3.26% 22.20 283 22.25 110 15.10
2018-12-18 2449 17319145 6612 385981830 21.70 22.60 21.65 22.30 0.10 0.45% 22.25 4 22.30 160 15.17
2018-12-19 2449 13602987 6026 309754151 22.50 23.10 22.30 23.00 0.70 3.14% 23.00 96 23.05 75 15.65
2018-12-20 2449 15534693 5936 361509789 22.75 23.65 22.70 23.30 0.30 1.3% 23.25 118 23.30 35 15.85
2018-12-21 2449 13018484 4999 304212042 23.20 23.65 22.85 23.60 0.30 1.29% 23.55 27 23.60 184 16.05
2018-12-22 2449 5080694 1685 119672856 23.40 23.75 23.40 23.50 0.10 -0.42% 23.50 1157 23.55 33 15.99
2018-12-24 2449 7052574 2150 166025563 23.65 23.65 23.35 23.65 0.15 0.64% 23.60 3 23.65 197 16.09
2018-12-25 2449 6605045 2302 155787110 23.40 23.85 23.20 23.85 0.20 0.85% 23.80 52 23.85 17 16.22
2018-12-26 2449 6586801 2825 157293987 24.00 24.30 23.50 23.50 0.35 -1.47% 23.50 24 23.55 4 15.99
2018-12-27 2449 12782617 4874 293975283 23.70 23.80 22.60 22.70 0.80 -3.4% 22.70 10 22.80 63 15.44
2018-12-28 2449 6295288 2444 145007214 22.75 23.30 22.75 23.25 0.55 2.42% 23.25 54 23.30 281 15.82