聯發科(2454)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　291.50
0
0%		300.50
9
3.09%		307.00
6.5
2.16%		300.00
-7
-2.28%		 　298.00
-2
-0.67%		304.00
6
2.01%		309.50
5.5
1.81%		306.00
-3.5
-1.13%		309.50
3.5
1.14%		 　313.00
3.5
1.13%		312.00
-1
-0.32%		306.50
-5.5
-1.76%		319.50
13
4.24%		319.00
-0.5
-0.16%		 　319.00
0
0%		318.00
-1
-0.31%		307.50
-10.5
-3.3%		305.50
-2
-0.65%		308.00
2.5
0.82%		 　308.00
0
0%		299.00
-9
-2.92%		299.00
0
0%		307.62
2 月307.00
8
2.68%		304.50
-2.5
-0.81%		 　299.00
-5.5
-1.81%		286.50
-12.5
-4.18%		284.50
-2
-0.7%		286.00
1.5
0.53%		283.00
-3
-1.05%		 　285.00
2
0.71%		 　　　　　　　304.50
19.5
6.84%		302.00
-2.5
-0.82%		300.50
-1.5
-0.5%		 　296.50
-4
-1.33%		301.00
4.5
1.52%		 296.33
3 月299.50
-1.5
-0.5%		302.50
3
1%		 　295.00
-7.5
-2.48%		301.00
6
2.03%		300.00
-1
-0.33%		309.50
9.5
3.17%		310.50
1
0.32%		 　317.00
6.5
2.09%		319.00
2
0.63%		313.50
-5.5
-1.72%		318.00
4.5
1.44%		 　　　342.50
24.5
7.7%		336.00
-6.5
-1.9%		336.00
0
0%		328.00
-8
-2.38%		 　347.00
19
5.79%		342.50
-4.5
-1.3%		333.00
-9.5
-2.77%		331.00
-2
-0.6%		340.00
9
2.72%		340.50
0.5
0.15%		322.54
4 月 336.50
-4
-1.17%		328.00
-8.5
-2.53%		 　　　　327.50
-0.5
-0.15%		327.00
-0.5
-0.15%		339.00
12
3.67%		331.50
-7.5
-2.21%		336.00
4.5
1.36%		 　342.00
6
1.79%		340.00
-2
-0.58%		362.00
22
6.47%		360.50
-1.5
-0.41%		354.50
-6
-1.66%		 　350.50
-4
-1.13%		341.50
-9
-2.57%		337.00
-4.5
-1.32%		323.50
-13.5
-4.01%		339.50
16
4.95%		 　340.00
0.5
0.15%		 339.33
5 月　331.00
-9
-2.65%		320.00
-11
-3.32%		325.50
5.5
1.72%		 　318.50
-7
-2.15%		325.00
6.5
2.04%		328.00
3
0.92%		329.50
1.5
0.46%		319.50
-10
-3.03%		 　320.00
0.5
0.16%		319.00
-1
-0.31%		319.00
0
0%		310.00
-9
-2.82%		313.00
3
0.97%		 　314.00
1
0.32%		320.50
6.5
2.07%		320.00
-0.5
-0.16%		322.00
2
0.63%		324.00
2
0.62%		 　318.50
-5.5
-1.7%		315.00
-3.5
-1.1%		310.00
-5
-1.59%		311.50
1.5
0.48%		319.4
6 月319.00
7.5
2.41%		 　329.50
10.5
3.29%		325.00
-4.5
-1.37%		331.00
6
1.85%		 330.00
-1
-0.3%		 　332.50
2.5
0.76%		324.00
-8.5
-2.56%		320.50
-3.5
-1.08%		315.00
-5.5
-1.72%		315.00
0
0%		 　　312.00
-3
-0.95%		310.00
-2
-0.64%		312.00
2
0.65%		310.50
-1.5
-0.48%		 　310.00
-0.5
-0.16%		296.50
-13.5
-4.35%		296.50
0
0%		297.00
0.5
0.17%		300.00
3
1.01%		 315.77
7 月　305.00
5
1.67%		304.50
-0.5
-0.16%		298.00
-6.5
-2.13%		281.50
-16.5
-5.54%		285.00
3.5
1.24%		 　272.50
-12.5
-4.39%		280.00
7.5
2.75%		276.00
-4
-1.43%		283.00
7
2.54%		285.00
2
0.71%		 　282.50
-2.5
-0.88%		285.50
3
1.06%		281.00
-4.5
-1.58%		284.00
3
1.07%		280.00
-4
-1.41%		 　271.50
-8.5
-3.04%		255.00
-16.5
-6.08%		262.50
7.5
2.94%		263.00
0.5
0.19%		267.50
4.5
1.71%		 　260.00
-7.5
-2.8%		254.00
-6
-2.31%		277.06
8 月275.00
21
8.27%		269.00
-6
-2.18%		274.00
5
1.86%		 　273.00
-1
-0.36%		275.50
2.5
0.92%		277.50
2
0.73%		275.00
-2.5
-0.9%		274.50
-0.5
-0.18%		 　263.50
-11
-4.01%		265.00
1.5
0.57%		260.00
-5
-1.89%		247.50
-12.5
-4.81%		247.00
-0.5
-0.2%		 　247.00
0
0%		245.50
-1.5
-0.61%		247.50
2
0.81%		253.00
5.5
2.22%		250.00
-3
-1.19%		 　247.50
-2.5
-1%		252.00
4.5
1.82%		256.00
4
1.59%		256.00
0
0%		251.50
-4.5
-1.76%		259.76
9 月 　249.50
-2
-0.8%		253.50
4
1.6%		254.00
0.5
0.2%		255.00
1
0.39%		248.00
-7
-2.75%		 　242.50
-5.5
-2.22%		244.00
1.5
0.62%		244.00
0
0%		242.00
-2
-0.82%		245.50
3.5
1.45%		 　243.50
-2
-0.81%		244.50
1
0.41%		245.00
0.5
0.2%		238.00
-7
-2.86%		243.00
5
2.1%		 　　243.50
0.5
0.21%		241.50
-2
-0.82%		241.50
0
0%		246.50
5
2.07%		 245.92
10 月250.00
3.5
1.42%		245.00
-5
-2%		246.00
1
0.41%		242.00
-4
-1.63%		234.50
-7.5
-3.1%		 　233.50
-1
-0.43%		228.50
-5
-2.14%		 210.50
-18
-7.88%		220.00
9.5
4.51%		 　221.00
1
0.45%		222.00
1
0.45%		224.50
2.5
1.13%		225.00
0.5
0.22%		222.50
-2.5
-1.11%		 　221.50
-1
-0.45%		214.00
-7.5
-3.39%		214.00
0
0%		210.00
-4
-1.87%		202.00
-8
-3.81%		 　208.00
6
2.97%		207.00
-1
-0.48%		227.50
20.5
9.9%		223.09
11 月223.50
-4
-1.76%		227.50
4
1.79%		 　230.00
2.5
1.1%		230.00
0
0%		235.00
5
2.17%		235.00
0
0%		228.50
-6.5
-2.77%		 　234.50
6
2.63%		231.00
-3.5
-1.49%		230.00
-1
-0.43%		 220.00
-10
-4.35%		 　223.50
3.5
1.59%		225.00
1.5
0.67%		223.00
-2
-0.89%		222.50
-0.5
-0.22%		222.00
-0.5
-0.22%		 　228.00
6
2.7%		232.00
4
1.75%		236.50
4.5
1.94%		231.50
-5
-2.11%		237.50
6
2.59%		 229.19
12 月　　245.50
8
3.37%		252.00
6.5
2.65%		244.50
-7.5
-2.98%		229.50
-15
-6.13%		233.50
4
1.74%		 　229.00
-4.5
-1.93%		228.00
-1
-0.44%		233.00
5
2.19%		237.50
4.5
1.93%		236.00
-1.5
-0.63%		 　235.00
-1
-0.42%		234.50
-0.5
-0.21%		236.00
1.5
0.64%		225.00
-11
-4.66%		223.50
-1.5
-0.67%		223.00
-0.5
-0.22%		 225.00
2
0.9%		221.00
-4
-1.78%		220.00
-1
-0.45%		225.00
5
2.27%		229.50
4.5
2%		　　　231.46

說明:最高漲幅:9.9%最低跌幅:-7.88% 最高價:362.00最低價:202.00平均價:279.74,灰色底表示週末,漲131天(692)元,跌156天(-752)元,平盤18天
10%=1,8%=3,7%=2,6%=3,5%=2,4%=2,3%=19,2%=36,1%=40,0%=41,-0%=2,-1%=2,-2%=3,-3%=10,-4%=21,-5%=34,-6%=34,-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 2454 2537800 2170 737884500 293.00 293.50 289.00 291.50 2.50 0% 291.00 12 291.50 6 23.87
2018-01-03 2454 8197202 5380 2147483647 295.00 302.50 295.00 300.50 9.00 3.09% 300.00 32 300.50 8 24.61
2018-01-04 2454 6783498 4411 2045161886 301.00 307.00 298.00 307.00 6.50 2.16% 306.50 5 307.00 47 25.14
2018-01-05 2454 4965501 4032 1497589301 310.00 310.00 297.00 300.00 7.00 -2.28% 299.50 3 300.00 58 24.57
2018-01-08 2454 4142031 3354 1246085238 304.00 306.00 296.00 298.00 2.00 -0.67% 297.50 9 298.00 44 24.41
2018-01-09 2454 5147465 3812 1554053895 297.00 304.00 296.00 304.00 6.00 2.01% 303.50 5 304.00 45 24.90
2018-01-10 2454 6851283 5020 2102171284 304.50 311.00 302.00 309.50 5.50 1.81% 309.00 2 309.50 45 25.35
2018-01-11 2454 3775458 2780 1151503406 309.50 309.50 302.50 306.00 3.50 -1.13% 305.50 13 306.00 12 25.06
2018-01-12 2454 5579414 2920 1729514122 309.00 311.50 307.00 309.50 3.50 1.14% 309.50 20 310.00 164 25.35
2018-01-15 2454 4350414 3003 1356536168 312.00 313.00 308.50 313.00 3.50 1.13% 312.50 179 313.00 136 25.63
2018-01-16 2454 4648847 2946 1447447827 311.00 314.00 309.00 312.00 1.00 -0.32% 312.00 52 312.50 2 25.55
2018-01-17 2454 5882149 3952 1797448689 308.00 308.00 303.50 306.50 5.50 -1.76% 306.00 14 306.50 53 25.10
2018-01-18 2454 8801766 6063 2147483647 308.50 321.50 307.00 319.50 13.00 4.24% 319.50 115 320.00 421 26.17
2018-01-19 2454 7447305 4572 2147483647 321.00 321.00 314.00 319.00 0.50 -0.16% 318.50 2 319.00 372 26.13
2018-01-22 2454 5556851 4000 1752790673 317.00 319.00 312.00 319.00 0.00 0% 318.50 2 319.00 954 26.13
2018-01-23 2454 10574361 4831 2147483647 318.50 323.50 317.00 318.00 1.00 -0.31% 318.00 5 318.50 2 26.04
2018-01-24 2454 7802626 5143 2147483647 315.00 316.00 307.50 307.50 10.50 -3.3% 307.50 34 308.00 15 25.18
2018-01-25 2454 9112131 5628 2147483647 308.00 317.00 305.50 305.50 2.00 -0.65% 305.50 72 306.00 14 25.02
2018-01-26 2454 7022277 4107 2129207316 300.50 308.50 300.50 308.00 2.50 0.82% 307.50 29 308.00 38 25.23
2018-01-29 2454 4417172 2971 1369854976 314.00 314.00 307.00 308.00 0.00 0% 308.00 49 308.50 11 25.23
2018-01-30 2454 6988505 4277 2106321000 305.50 305.50 298.50 299.00 9.00 -2.92% 299.00 34 299.50 206 24.49
2018-01-31 2454 7830732 3804 2147483647 295.00 304.00 295.00 299.00 0.00 0% 299.00 23 299.50 29 24.49
2018-02-01 2454 13669201 6700 2147483647 310.00 311.00 306.50 307.00 8.00 2.68% 306.50 51 307.00 44 25.14
2018-02-02 2454 5242656 3124 1594570080 304.00 306.50 301.50 304.50 2.50 -0.81% 304.50 38 305.00 21 24.94
2018-02-05 2454 5583969 3806 1665084169 295.00 301.00 295.00 299.00 5.50 -1.81% 299.00 217 299.50 29 24.49
2018-02-06 2454 11116800 7745 2147483647 290.00 292.00 279.00 286.50 12.50 -4.18% 286.50 41 287.00 18 23.46
2018-02-07 2454 7681256 5379 2147483647 292.50 295.00 284.50 284.50 2.00 -0.7% 284.50 79 285.00 218 23.30
2018-02-08 2454 4649916 3062 1329808392 285.00 288.50 283.00 286.00 1.50 0.53% 286.00 263 286.50 1 23.42
2018-02-09 2454 8477304 4974 2147483647 272.50 286.00 270.00 283.00 3.00 -1.05% 283.00 74 285.00 136 23.18
2018-02-12 2454 5525043 3527 1582507255 286.50 289.00 283.00 285.00 2.00 0.71% 284.50 4 285.00 121 23.34
2018-02-21 2454 11124413 7132 2147483647 293.50 304.50 292.00 304.50 19.50 6.84% 304.00 5 304.50 7 24.94
2018-02-22 2454 7652415 3770 2147483647 300.00 306.00 298.50 302.00 2.50 -0.82% 301.50 4 302.00 51 24.73
2018-02-23 2454 6895549 3816 2073977032 300.00 302.00 299.50 300.50 1.50 -0.5% 300.00 199 300.50 7 24.61
2018-02-26 2454 3620576 2666 1085968648 304.50 304.50 296.50 296.50 4.00 -1.33% 296.50 99 298.00 4 24.28
2018-02-27 2454 9192774 4571 2147483647 302.00 307.00 301.00 301.00 4.50 1.52% 300.50 166 301.00 5 24.65
2018-03-01 2454 9511203 5349 2147483647 301.00 302.50 294.50 299.50 1.50 -0.5% 299.50 19 300.00 7 24.53
2018-03-02 2454 11706432 5596 2147483647 296.00 307.00 296.00 302.50 3.00 1% 302.50 21 303.00 64 24.77
2018-03-05 2454 7595028 4846 2147483647 302.50 303.00 295.00 295.00 7.50 -2.48% 295.00 163 296.00 3 24.16
2018-03-06 2454 8100162 4263 2147483647 299.00 303.00 296.50 301.00 6.00 2.03% 301.00 49 301.50 6 24.65
2018-03-07 2454 10376719 5525 2147483647 297.50 307.50 297.50 300.00 1.00 -0.33% 300.00 283 300.50 5 24.57
2018-03-08 2454 11617109 6605 2147483647 304.00 309.50 302.50 309.50 9.50 3.17% 309.00 47 309.50 189 25.35
2018-03-09 2454 8455746 4353 2147483647 309.50 312.50 307.50 310.50 1.00 0.32% 310.50 28 311.00 145 25.43
2018-03-12 2454 12539320 8073 2147483647 312.00 322.50 311.50 317.00 6.50 2.09% 317.00 184 317.50 97 25.96
2018-03-13 2454 10215713 5451 2147483647 317.00 320.50 317.00 319.00 2.00 0.63% 318.50 46 319.00 157 26.13
2018-03-14 2454 6017705 3822 1896267707 319.00 319.00 313.50 313.50 5.50 -1.72% 313.50 17 314.00 135 25.68
2018-03-15 2454 8616499 4645 2147483647 313.50 321.00 313.50 318.00 4.50 1.44% 317.50 23 318.00 69 26.04
2018-03-20 2454 16137222 10246 2147483647 335.00 344.00 335.00 342.50 8.50 7.7% 342.00 34 342.50 11 28.05
2018-03-21 2454 12857200 9317 2147483647 348.00 348.00 335.00 336.00 6.50 -1.9% 336.00 127 337.00 5 27.52
2018-03-22 2454 5677495 4026 1917408825 339.00 342.00 335.00 336.00 0.00 0% 336.00 8 336.50 32 27.52
2018-03-23 2454 6414475 4629 2101407300 324.00 334.00 323.00 328.00 8.00 -2.38% 327.50 34 328.00 44 26.86
2018-03-26 2454 11777725 8240 2147483647 328.50 347.50 328.00 347.00 19.00 5.79% 346.50 2 347.00 131 28.42
2018-03-27 2454 12445408 9095 2147483647 343.00 345.00 334.00 342.50 4.50 -1.3% 342.00 10 342.50 256 28.05
2018-03-28 2454 6476805 4538 2147483647 338.00 341.50 333.00 333.00 9.50 -2.77% 333.00 125 333.50 16 27.27
2018-03-29 2454 6907204 4704 2147483647 337.50 341.00 331.00 331.00 2.00 -0.6% 331.00 48 332.00 5 27.11
2018-03-30 2454 10060735 6832 2147483647 339.00 346.50 338.50 340.00 9.00 2.72% 339.50 21 340.00 1006 21.99
2018-03-31 2454 2089136 1595 710858161 343.00 344.00 339.00 340.50 0.50 0.15% 340.00 32 340.50 78 22.02
2018-04-02 2454 3080504 2400 1044401848 343.50 343.50 336.00 336.50 4.00 -1.17% 336.00 269 336.50 126 21.77
2018-04-03 2454 7879106 5223 2147483647 333.50 334.00 326.50 328.00 8.50 -2.53% 328.00 92 328.50 7 21.22
2018-04-09 2454 6833784 4442 2147483647 331.00 333.00 327.50 327.50 0.50 -0.15% 327.50 13 328.50 8 21.18
2018-04-10 2454 4664776 3158 1533207133 330.00 331.00 326.00 327.00 0.50 -0.15% 327.00 31 327.50 1 21.15
2018-04-11 2454 9673560 5731 2147483647 330.00 343.00 329.50 339.00 12.00 3.67% 338.50 109 339.00 276 21.93
2018-04-12 2454 5856142 4257 1956379286 339.50 342.00 330.50 331.50 7.50 -2.21% 331.50 104 332.50 14 21.44
2018-04-13 2454 4800170 3074 1614479520 335.00 338.00 334.00 336.00 4.50 1.36% 335.50 36 336.00 15 21.73
2018-04-16 2454 7929952 4899 2147483647 340.00 346.00 338.50 342.00 6.00 1.79% 342.00 17 342.50 58 22.12
2018-04-17 2454 5928455 4011 2014076745 345.00 345.00 336.00 340.00 2.00 -0.58% 339.00 5 340.00 552 21.99
2018-04-18 2454 29146106 16649 2147483647 345.00 373.00 345.00 362.00 22.00 6.47% 361.50 33 362.00 256 23.42
2018-04-19 2454 18316689 10726 2147483647 370.00 374.50 357.50 360.50 1.50 -0.41% 360.50 8 361.00 88 23.32
2018-04-20 2454 10760973 6048 2147483647 357.00 362.00 351.00 354.50 6.00 -1.66% 354.50 43 355.00 528 22.93
2018-04-23 2454 8170123 5658 2147483647 356.00 363.00 350.50 350.50 4.00 -1.13% 350.00 294 350.50 444 22.67
2018-04-24 2454 10638684 7539 2147483647 352.00 354.00 330.00 341.50 9.00 -2.57% 341.50 16 342.00 13 22.09
2018-04-25 2454 7676548 5152 2147483647 338.50 346.00 334.50 337.00 4.50 -1.32% 337.00 236 337.50 7 21.80
2018-04-26 2454 12585799 8400 2147483647 341.00 344.50 321.00 323.50 13.50 -4.01% 323.00 143 323.50 19 20.92
2018-04-27 2454 8263068 6059 2147483647 337.00 339.50 325.50 339.50 16.00 4.95% 339.50 66 340.00 930 21.96
2018-04-30 2454 10585708 6560 2147483647 328.00 341.00 327.00 340.00 0.50 0.15% 339.50 77 340.00 15 21.99
2018-05-02 2454 9126980 5643 2147483647 341.50 343.00 330.00 331.00 9.00 -2.65% 331.00 66 331.50 10 21.41
2018-05-03 2454 12988126 8795 2147483647 328.00 329.00 312.00 320.00 11.00 -3.32% 320.00 80 320.50 28 20.70
2018-05-04 2454 6275448 4269 2029315218 315.00 328.00 315.00 325.50 5.50 1.72% 325.50 481 326.00 6 21.05
2018-05-07 2454 7337344 5521 2147483647 332.00 332.50 317.00 318.50 7.00 -2.15% 318.50 46 319.00 11 20.60
2018-05-08 2454 5086816 3741 1649148200 319.00 326.00 319.00 325.00 6.50 2.04% 325.00 103 325.50 20 21.02
2018-05-09 2454 4855243 3478 1592056447 325.50 330.50 322.50 328.00 3.00 0.92% 327.50 47 328.00 26 21.22
2018-05-10 2454 4831038 2729 1591581711 328.00 331.50 326.00 329.50 1.50 0.46% 329.00 6 329.50 6 21.31
2018-05-11 2454 11336872 6141 2147483647 329.50 330.50 317.00 319.50 10.00 -3.03% 319.50 155 320.00 7 20.67
2018-05-14 2454 5398227 3892 1733270017 325.00 326.00 318.00 320.00 0.50 0.16% 320.00 152 320.50 43 20.70
2018-05-15 2454 3768594 2769 1206626462 324.00 324.00 318.50 319.00 1.00 -0.31% 319.00 119 319.50 13 24.77
2018-05-16 2454 3594624 2657 1145588680 320.00 322.00 315.00 319.00 0.00 0% 318.50 8 319.00 39 24.77
2018-05-17 2454 8766504 5677 2147483647 318.50 318.50 307.00 310.00 9.00 -2.82% 310.00 26 310.50 93 24.07
2018-05-18 2454 5357335 3646 1665111011 311.50 315.00 307.00 313.00 3.00 0.97% 313.00 68 313.50 12 24.30
2018-05-21 2454 3005338 2250 946411308 315.50 317.00 313.50 314.00 1.00 0.32% 314.00 82 314.50 21 24.38
2018-05-22 2454 6695276 4551 2131424596 315.00 322.00 313.00 320.50 6.50 2.07% 320.50 34 321.00 25 24.88
2018-05-23 2454 6587676 3893 2109013187 323.00 323.00 317.50 320.00 0.50 -0.16% 320.00 243 320.50 9 24.84
2018-05-24 2454 4097555 2629 1316904710 323.00 323.00 318.00 322.00 2.00 0.63% 321.50 13 322.00 90 25.00
2018-05-25 2454 4971678 3328 1611594672 322.00 326.50 319.00 324.00 2.00 0.62% 324.00 24 324.50 5 25.16
2018-05-28 2454 3884905 2888 1247808195 324.00 325.50 318.50 318.50 5.50 -1.7% 318.50 167 319.00 4 24.73
2018-05-29 2454 2389488 1890 756471208 319.00 319.50 315.00 315.00 3.50 -1.1% 315.00 229 316.00 4 24.46
2018-05-30 2454 5019062 3541 1561375974 312.50 313.50 310.00 310.00 5.00 -1.59% 310.00 94 310.50 1 24.07
2018-05-31 2454 10028970 4437 2147483647 313.00 313.00 308.50 311.50 1.50 0.48% 311.00 210 311.50 2 24.18
2018-06-01 2454 3291068 2601 1041189192 313.50 319.00 313.00 319.00 7.50 2.41% 318.50 14 319.00 105 24.77
2018-06-04 2454 9003494 5632 2147483647 319.50 330.50 319.50 329.50 10.50 3.29% 329.00 1 329.50 3 25.58
2018-06-05 2454 4005678 2703 1309186448 330.50 330.50 324.50 325.00 4.50 -1.37% 324.50 61 325.00 9 25.23
2018-06-06 2454 5500800 3798 1822798000 329.50 334.00 327.00 331.00 6.00 1.85% 331.00 5 331.50 21 25.70
2018-06-08 2454 3846689 2277 1264655512 329.00 330.00 326.50 330.00 1.00 -0.3% 330.00 12 330.50 67 25.62
2018-06-11 2454 5830621 2209 1937420550 331.00 334.50 330.50 332.50 2.50 0.76% 332.00 17 332.50 219 25.82
2018-06-12 2454 3972024 2832 1291982460 329.00 330.50 323.00 324.00 8.50 -2.56% 323.50 23 324.00 64 25.16
2018-06-13 2454 3639873 2847 1172683566 322.50 326.00 320.50 320.50 3.50 -1.08% 320.50 4 321.00 127 24.88
2018-06-14 2454 3938428 2635 1253631998 320.00 322.50 315.00 315.00 5.50 -1.72% 315.00 155 315.50 1 24.46
2018-06-15 2454 5146049 2531 1623103533 316.00 318.50 312.50 315.00 0.00 0% 315.00 220 315.50 1 24.46
2018-06-19 2454 4698793 3143 1471989209 311.50 318.00 311.00 312.00 3.00 -0.95% 311.50 141 312.00 125 24.22
2018-06-20 2454 5656714 3626 1756514428 312.00 313.00 309.00 310.00 2.00 -0.64% 310.00 140 310.50 1 24.07
2018-06-21 2454 3846807 2384 1200868205 312.00 313.50 310.50 312.00 2.00 0.65% 312.00 15 312.50 70 24.22
2018-06-22 2454 3055482 1953 946277366 310.00 311.00 308.00 310.50 1.50 -0.48% 310.00 190 310.50 33 24.11
2018-06-25 2454 2955202 1758 914297120 307.00 311.00 307.00 310.00 0.50 -0.16% 309.50 34 310.00 67 24.07
2018-06-26 2454 10965073 7162 2147483647 305.00 305.50 293.00 296.50 13.50 -4.35% 296.50 30 297.00 8 23.02
2018-06-27 2454 6511777 4582 1938129379 297.00 302.00 296.00 296.50 0.00 0% 296.50 32 297.00 17 23.02
2018-06-28 2454 4398790 3321 1299489420 295.00 299.00 292.00 297.00 0.50 0.17% 297.00 195 298.00 9 23.06
2018-06-29 2454 4915252 3372 1475236967 298.50 302.00 298.50 300.00 3.00 1.01% 299.50 121 300.00 10 23.29
2018-07-02 2454 5740591 4377 1760190346 301.00 312.50 301.00 305.00 5.00 1.67% 305.00 150 305.50 35 23.68
2018-07-03 2454 3870712 2872 1184177660 305.00 309.00 303.00 304.50 0.50 -0.16% 304.50 21 305.00 21 23.64
2018-07-04 2454 3724168 2668 1123543900 303.50 306.50 297.00 298.00 6.50 -2.13% 298.00 23 298.50 9 23.14
2018-07-05 2454 9900612 6996 2147483647 295.00 295.00 280.50 281.50 16.50 -5.54% 281.50 109 282.00 63 21.86
2018-07-06 2454 9758208 5676 2147483647 282.00 288.00 282.00 285.00 3.50 1.24% 285.00 60 285.50 7 22.13
2018-07-09 2454 7374647 4583 2027096778 278.00 279.50 271.00 272.50 0.00 -4.39% 272.50 100 273.00 80 21.16
2018-07-10 2454 4904871 3345 1362518190 274.50 280.00 274.00 280.00 7.50 2.75% 279.50 18 280.00 44 21.74
2018-07-11 2454 3684846 2643 1015965751 277.00 278.50 273.50 276.00 4.00 -1.43% 276.00 8 276.50 87 21.43
2018-07-12 2454 4540240 3322 1279941160 276.00 285.00 276.00 283.00 7.00 2.54% 283.00 235 283.50 31 21.97
2018-07-13 2454 3578038 2540 1018138368 281.50 286.00 281.00 285.00 2.00 0.71% 284.50 38 285.00 7 22.13
2018-07-16 2454 1934940 1365 550236400 285.00 286.50 282.50 282.50 2.50 -0.88% 282.50 18 284.00 1 21.93
2018-07-17 2454 3209658 2274 916487509 283.00 287.50 283.00 285.50 3.00 1.06% 285.00 48 285.50 3 22.17
2018-07-18 2454 5334897 4014 1517803064 287.00 288.50 281.00 281.00 4.50 -1.58% 281.00 35 281.50 10 21.82
2018-07-19 2454 3739955 1731 1059742140 283.50 284.50 281.50 284.00 3.00 1.07% 283.50 2 284.00 44 22.05
2018-07-20 2454 4735839 2255 1332397609 282.00 284.00 280.00 280.00 4.00 -1.41% 280.00 219 281.00 46 21.74
2018-07-23 2454 10295269 6856 2147483647 278.50 278.50 271.00 271.50 8.50 -3.04% 271.50 143 272.00 475 21.08
2018-07-24 2454 18771099 12278 2147483647 270.00 270.00 254.00 255.00 16.50 -6.08% 255.00 119 255.50 3 19.80
2018-07-25 2454 8034621 5721 2091192065 255.00 264.00 254.00 262.50 7.50 2.94% 262.00 30 262.50 107 20.38
2018-07-26 2454 6743232 4108 1761316480 259.00 263.00 259.00 263.00 0.50 0.19% 262.50 30 263.00 101 20.42
2018-07-27 2454 8246218 4487 2147483647 263.00 271.50 263.00 267.50 4.50 1.71% 267.00 15 267.50 228 20.77
2018-07-30 2454 6557869 4464 1712969223 263.50 265.00 258.50 260.00 7.50 -2.8% 260.00 92 260.50 31 20.19
2018-07-31 2454 13736789 7555 2147483647 256.00 257.00 250.00 254.00 6.00 -2.31% 253.50 122 254.00 424 19.72
2018-08-01 2454 16149338 10555 2147483647 265.00 277.50 265.00 275.00 21.00 8.27% 274.50 31 275.00 161 21.35
2018-08-02 2454 9306991 5612 2147483647 276.00 277.00 269.00 269.00 6.00 -2.18% 269.00 3 270.00 7 20.89
2018-08-03 2454 6376440 2818 1737968101 272.00 274.00 271.00 274.00 5.00 1.86% 273.50 6 274.00 5 21.27
2018-08-06 2454 2324777 1591 633361621 273.50 274.00 270.00 273.00 1.00 -0.36% 273.00 17 273.50 35 21.20
2018-08-07 2454 5438603 3378 1500245558 273.00 278.00 271.50 275.50 2.50 0.92% 275.50 25 276.00 235 21.39
2018-08-08 2454 4605097 3015 1276059906 277.00 278.00 275.00 277.50 2.00 0.73% 277.50 8 278.00 56 21.55
2018-08-09 2454 3355805 2282 922400769 276.00 276.50 272.00 275.00 2.50 -0.9% 274.50 67 275.00 114 21.35
2018-08-10 2454 2071377 1461 569773832 272.50 276.50 272.50 274.50 0.50 -0.18% 274.50 30 275.00 36 21.31
2018-08-13 2454 5137482 3965 1352335230 265.00 268.50 258.00 263.50 11.00 -4.01% 263.00 38 263.50 13 20.46
2018-08-14 2454 2505500 1979 664664243 263.50 267.00 263.50 265.00 1.50 0.57% 265.00 2 265.50 8 16.43
2018-08-15 2454 2362251 2068 617604011 263.50 264.00 260.00 260.00 5.00 -1.89% 260.00 98 260.50 32 16.12
2018-08-16 2454 12955116 8579 2147483647 250.00 253.00 246.00 247.50 12.50 -4.81% 247.50 69 248.00 54 15.34
2018-08-17 2454 7904316 5696 1959972699 250.50 252.50 246.00 247.00 0.50 -0.2% 246.50 161 247.00 68 15.31
2018-08-20 2454 5129423 3526 1264730904 249.50 249.50 244.00 247.00 0.00 0% 246.50 58 247.00 42 15.31
2018-08-21 2454 3896372 2837 958080284 246.00 247.00 245.00 245.50 1.50 -0.61% 245.00 779 245.50 16 15.22
2018-08-22 2454 6912322 3807 1708406356 247.00 249.50 244.00 247.50 2.00 0.81% 247.50 27 248.00 29 15.34
2018-08-23 2454 5206562 3115 1308206310 248.00 253.00 248.00 253.00 5.50 2.22% 252.50 16 253.00 82 15.69
2018-08-24 2454 2873118 2104 716841736 253.00 253.00 247.00 250.00 3.00 -1.19% 249.50 17 250.00 71 15.50
2018-08-27 2454 3303194 2334 816104824 248.50 249.00 245.50 247.50 2.50 -1% 247.00 112 247.50 52 15.34
2018-08-28 2454 10744025 5662 2147483647 247.50 256.00 247.50 252.00 4.50 1.82% 251.50 516 252.00 22 15.62
2018-08-29 2454 5486321 3437 1400257676 254.50 256.50 253.00 256.00 4.00 1.59% 255.50 15 256.00 146 15.87
2018-08-30 2454 4274480 2868 1097281860 257.00 258.50 255.00 256.00 0.00 0% 256.00 87 256.50 53 15.87
2018-08-31 2454 6027520 2967 1514129310 255.00 255.00 248.50 251.50 4.50 -1.76% 251.00 102 251.50 35 15.59
2018-09-03 2454 3759530 1911 941178520 252.50 253.00 249.00 249.50 2.00 -0.8% 249.50 54 250.00 26 15.47
2018-09-04 2454 4155461 2455 1052235516 250.00 255.00 250.00 253.50 4.00 1.6% 253.50 21 254.00 33 15.72
2018-09-05 2454 5658310 2232 1438867385 253.50 256.00 252.00 254.00 0.50 0.2% 254.00 57 254.50 57 15.75
2018-09-06 2454 4832939 2826 1231300865 252.50 257.00 250.00 255.00 1.00 0.39% 255.00 19 255.50 33 15.81
2018-09-07 2454 6905361 4315 1723106209 253.00 254.50 245.50 248.00 7.00 -2.75% 248.00 121 248.50 42 15.38
2018-09-10 2454 8970148 4666 2147483647 249.00 251.00 238.00 242.50 5.50 -2.22% 242.50 1 243.00 111 15.03
2018-09-11 2454 5581726 3612 1359517395 246.00 247.00 241.00 244.00 1.50 0.62% 244.00 1 244.50 103 15.13
2018-09-12 2454 3333026 2629 812170844 246.50 246.50 242.00 244.00 0.00 0% 243.50 57 244.00 104 15.13
2018-09-13 2454 3492346 2298 851245237 245.50 245.50 242.00 242.00 2.00 -0.82% 242.00 46 242.50 22 15.00
2018-09-14 2454 3522752 2656 862165992 244.50 246.50 243.00 245.50 3.50 1.45% 245.50 56 246.00 19 15.22
2018-09-17 2454 1762951 1396 429209215 244.00 245.00 242.00 243.50 2.00 -0.81% 243.50 5 244.00 14 15.10
2018-09-18 2454 3198033 2424 783025835 243.00 246.50 243.00 244.50 1.00 0.41% 244.50 9 245.00 34 15.16
2018-09-19 2454 3748889 2533 919652194 246.50 248.50 243.00 245.00 0.50 0.2% 244.50 8 245.00 51 15.19
2018-09-20 2454 5312721 3910 1274677040 243.50 245.00 237.50 238.00 7.00 -2.86% 238.00 70 238.50 5 14.76
2018-09-21 2454 5338227 2505 1294611062 241.50 244.00 240.50 243.00 5.00 2.1% 242.50 21 243.00 77 15.07
2018-09-25 2454 2855605 1558 693998865 241.00 244.00 241.00 243.50 0.50 0.21% 243.00 144 243.50 2 15.10
2018-09-26 2454 3087089 1835 749582127 244.50 245.00 241.00 241.50 2.00 -0.82% 241.50 4 242.00 10 14.97
2018-09-27 2454 2935735 1994 706952870 241.00 242.00 239.00 241.50 0.00 0% 241.00 55 241.50 8 14.97
2018-09-28 2454 6198255 3249 1519371850 244.50 246.50 243.00 246.50 5.00 2.07% 246.00 1 246.50 205 15.28
2018-10-01 2454 5081741 2871 1270421189 248.50 252.00 248.50 250.00 3.50 1.42% 249.50 33 250.00 56 15.50
2018-10-02 2454 12269236 4045 2147483647 250.00 251.00 243.00 245.00 5.00 -2% 245.00 9 245.50 38 15.19
2018-10-03 2454 4459111 2092 1085211970 245.50 246.50 241.00 246.00 1.00 0.41% 245.50 6 246.00 20 15.25
2018-10-04 2454 5522030 2860 1342928452 248.00 248.00 242.00 242.00 4.00 -1.63% 242.00 190 242.50 37 15.00
2018-10-05 2454 9432507 5325 2147483647 240.00 241.00 232.50 234.50 7.50 -3.1% 234.50 136 235.00 17 14.54
2018-10-08 2454 7119698 2975 1665116439 234.50 235.50 232.50 233.50 1.00 -0.43% 233.50 123 234.00 17 14.48
2018-10-09 2454 6597219 3123 1520567020 234.00 234.50 228.50 228.50 5.00 -2.14% 228.50 189 229.00 1 14.17
2018-10-11 2454 18592317 9016 2147483647 207.50 210.50 207.00 210.50 18.00 -7.88% 210.00 45 210.50 202 13.05
2018-10-12 2454 7413236 4611 1608345392 210.00 221.00 210.00 220.00 9.50 4.51% 219.50 67 220.00 29 13.64
2018-10-15 2454 7507028 4284 1664516555 218.50 226.50 216.00 221.00 1.00 0.45% 220.50 60 221.00 6 13.70
2018-10-16 2454 3703987 2393 830340588 222.50 227.00 222.00 222.00 1.00 0.45% 222.00 90 223.00 51 13.76
2018-10-17 2454 3778048 2040 850015371 225.50 226.50 224.00 224.50 2.50 1.13% 224.50 62 225.00 62 13.92
2018-10-18 2454 2588243 1833 583793147 225.00 227.00 224.00 225.00 0.50 0.22% 225.00 106 225.50 56 13.95
2018-10-19 2454 3881788 2531 857651300 221.50 222.50 218.50 222.50 2.50 -1.11% 222.00 62 222.50 7 13.79
2018-10-22 2454 2304109 1623 510839198 220.50 224.00 220.00 221.50 1.00 -0.45% 221.50 10 222.00 24 13.73
2018-10-23 2454 3750442 2876 813843972 220.00 222.00 214.00 214.00 7.50 -3.39% 214.00 39 214.50 7 13.27
2018-10-24 2454 5893975 4332 1241584625 212.00 216.00 206.00 214.00 0.00 0% 214.00 7 214.50 37 13.27
2018-10-25 2454 7491358 5052 1570280845 207.50 212.00 206.00 210.00 4.00 -1.87% 210.00 98 210.50 22 13.02
2018-10-26 2454 8769095 5995 1790204285 212.00 213.50 200.50 202.00 8.00 -3.81% 202.00 89 202.50 66 12.52
2018-10-29 2454 7244609 4067 1473119608 206.00 208.00 199.50 208.00 6.00 2.97% 207.50 31 208.00 7 12.90
2018-10-30 2454 5275023 2550 1099501150 209.00 212.00 206.00 207.00 1.00 -0.48% 207.00 35 207.50 32 12.83
2018-10-31 2454 10262937 6203 2147483647 212.00 227.50 211.00 227.50 20.50 9.9% 226.00 4 227.50 53 14.10
2018-11-01 2454 9447080 6223 2116661855 227.00 229.00 218.50 223.50 4.00 -1.76% 223.50 2 224.00 20 13.86
2018-11-02 2454 7310536 4944 1662872172 226.50 230.50 224.50 227.50 4.00 1.79% 227.00 11 227.50 64 14.10
2018-11-05 2454 4237811 2890 962584530 225.50 230.00 224.00 230.00 2.50 1.1% 229.50 45 230.00 272 14.26
2018-11-06 2454 5869560 3897 1362477300 233.50 238.00 226.50 230.00 0.00 0% 229.50 1 230.00 144 14.26
2018-11-07 2454 3698354 2526 864450190 230.00 236.00 230.00 235.00 5.00 2.17% 233.50 22 235.00 603 14.57
2018-11-08 2454 3951731 2436 930600285 239.00 240.00 233.00 235.00 0.00 0% 234.50 456 235.00 122 14.57
2018-11-09 2454 4588760 3007 1051158040 234.50 234.50 226.50 228.50 6.50 -2.77% 228.50 81 229.00 30 14.17
2018-11-12 2454 5490588 3026 1278727842 228.00 235.50 227.00 234.50 6.00 2.63% 234.00 10 234.50 113 14.54
2018-11-13 2454 4337995 3002 996457340 227.50 234.00 226.50 231.00 3.50 -1.49% 231.00 9 231.50 38 13.49
2018-11-14 2454 2607260 1885 602412800 231.00 233.00 229.00 230.00 1.00 -0.43% 230.00 52 230.50 55 13.43
2018-11-16 2454 8593017 6060 1918466774 225.00 228.00 220.00 220.00 11.50 -4.35% 220.00 21 220.50 9 12.84
2018-11-19 2454 4529006 2503 1003762163 222.00 225.00 220.00 223.50 3.50 1.59% 223.00 19 223.50 20 13.05
2018-11-20 2454 4366250 2022 972768000 222.50 225.50 220.50 225.00 1.50 0.67% 224.50 18 225.00 31 13.13
2018-11-21 2454 3605281 2712 802149444 223.00 224.50 220.00 223.00 2.00 -0.89% 223.00 7 223.50 28 13.02
2018-11-22 2454 2429076 1730 541747727 223.50 225.00 222.00 222.50 0.50 -0.22% 222.50 42 223.00 48 12.99
2018-11-23 2454 1501480 1261 334604275 224.00 224.00 222.00 222.00 0.50 -0.22% 222.00 59 222.50 15 12.96
2018-11-26 2454 5138404 2826 1166405306 224.00 230.50 223.00 228.00 6.00 2.7% 227.50 21 228.00 6 13.31
2018-11-27 2454 3222824 2446 738320668 228.00 232.00 225.00 232.00 4.00 1.75% 231.50 6 232.00 121 13.54
2018-11-28 2454 4001176 2995 937372036 232.00 236.50 231.00 236.50 4.50 1.94% 236.00 2 236.50 47 13.81
2018-11-29 2454 4823111 3555 1136152863 240.00 241.50 231.50 231.50 5.00 -2.11% 231.00 129 232.00 3 13.51
2018-11-30 2454 6754593 3418 1595072968 233.00 238.00 231.00 237.50 6.00 2.59% 237.00 4 237.50 132 13.86
2018-12-03 2454 7644178 4199 1873734039 243.00 247.00 242.50 245.50 8.00 3.37% 245.50 5 246.00 32 14.33
2018-12-04 2454 10166331 6078 2147483647 248.00 252.50 245.00 252.00 6.50 2.65% 251.50 193 252.00 29 14.71
2018-12-05 2454 4879496 3190 1197233303 246.50 247.00 244.00 244.50 7.50 -2.98% 244.50 15 245.00 7 14.27
2018-12-06 2454 8345167 5200 1949126791 239.00 239.50 229.00 229.50 15.00 -6.13% 229.50 44 230.00 43 13.40
2018-12-07 2454 4682911 2815 1098891125 233.50 236.50 232.50 233.50 4.00 1.74% 233.00 29 233.50 13 13.63
2018-12-10 2454 3099071 2188 713859401 229.50 234.00 228.00 229.00 4.50 -1.93% 228.50 45 229.00 12 13.37
2018-12-11 2454 2710930 1667 617690970 227.00 229.50 226.00 228.00 1.00 -0.44% 228.00 63 228.50 52 13.31
2018-12-12 2454 3454665 1879 805311411 231.50 235.00 230.00 233.00 5.00 2.19% 233.00 17 233.50 3 13.60
2018-12-13 2454 4468290 1819 1055623660 233.50 238.00 233.50 237.50 4.50 1.93% 237.00 9 237.50 103 13.86
2018-12-14 2454 3433139 2512 811925804 239.00 240.00 233.00 236.00 1.50 -0.63% 235.50 12 236.00 24 13.78
2018-12-17 2454 2744768 1474 647453393 239.00 239.00 234.00 235.00 1.00 -0.42% 235.00 158 235.50 37 13.72
2018-12-18 2454 2413231 1489 566781162 234.00 236.50 233.50 234.50 0.50 -0.21% 234.50 82 235.00 226 13.69
2018-12-19 2454 2712347 1752 636109698 232.50 236.00 232.50 236.00 1.50 0.64% 235.50 2 236.00 48 13.78
2018-12-20 2454 9042120 5840 2049881661 229.50 231.00 223.50 225.00 11.00 -4.66% 225.00 28 225.50 70 13.13
2018-12-21 2454 5269734 2560 1177829400 224.00 226.00 221.50 223.50 1.50 -0.67% 223.50 56 224.00 54 13.05
2018-12-22 2454 923087 860 205274436 223.00 223.50 221.50 223.00 0.50 -0.22% 223.00 2 223.50 54 13.02
2018-12-24 2454 1674367 1173 375607809 223.50 225.50 222.50 225.00 2.00 0.9% 224.50 2 225.00 177 13.13
2018-12-25 2454 1528188 1229 337471318 221.00 222.00 219.00 221.00 4.00 -1.78% 221.00 54 221.50 43 12.90
2018-12-26 2454 897303 793 198854106 222.00 223.50 220.00 220.00 1.00 -0.45% 220.00 21 220.50 20 12.84
2018-12-27 2454 2969386 2189 668855350 224.50 227.00 223.00 225.00 5.00 2.27% 225.00 52 225.50 4 13.13
2018-12-28 2454 3415320 1904 774673074 223.50 229.50 223.50 229.50 4.50 2% 227.00 1 229.50 23 13.40