可成(2474)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　330.00
0
0%		333.50
3.5
1.06%		335.00
1.5
0.45%		335.00
0
0%		 　327.00
-8
-2.39%		329.50
2.5
0.76%		319.00
-10.5
-3.19%		324.50
5.5
1.72%		332.50
8
2.47%		 　333.50
1
0.3%		338.00
4.5
1.35%		331.50
-6.5
-1.92%		332.00
0.5
0.15%		335.50
3.5
1.05%		 　336.00
0.5
0.15%		332.50
-3.5
-1.04%		331.00
-1.5
-0.45%		324.50
-6.5
-1.96%		326.50
2
0.62%		 　331.00
4.5
1.38%		323.50
-7.5
-2.27%		334.00
10.5
3.25%		330.88
2 月333.50
-0.5
-0.15%		353.50
20
6%		 　346.50
-7
-1.98%		337.50
-9
-2.6%		343.00
5.5
1.63%		337.00
-6
-1.75%		333.50
-3.5
-1.04%		 　324.50
-9
-2.7%		 　　　　　　　342.50
18
5.55%		349.00
6.5
1.9%		350.00
1
0.29%		 　358.50
8.5
2.43%		354.00
-4.5
-1.26%		 344.52
3 月350.00
-4
-1.13%		349.00
-1
-0.29%		 　349.50
0.5
0.14%		364.50
15
4.29%		361.00
-3.5
-0.96%		360.00
-1
-0.28%		362.50
2.5
0.69%		 　367.00
4.5
1.24%		362.50
-4.5
-1.23%		359.50
-3
-0.83%		361.00
1.5
0.42%		 　　　364.50
3.5
0.97%		366.50
2
0.55%		362.00
-4.5
-1.23%		360.00
-2
-0.55%		 　359.00
-1
-0.28%		371.00
12
3.34%		364.00
-7
-1.89%		361.50
-2.5
-0.69%		355.00
-6.5
-1.8%		356.00
1
0.28%		360.24
4 月 357.50
1.5
0.42%		353.00
-4.5
-1.26%		 　　　　357.00
4
1.13%		364.00
7
1.96%		358.00
-6
-1.65%		367.50
9.5
2.65%		362.50
-5
-1.36%		 　370.00
7.5
2.07%		361.50
-8.5
-2.3%		364.50
3
0.83%		371.00
6.5
1.78%		347.50
-23.5
-6.33%		 　335.00
-12.5
-3.6%		325.50
-9.5
-2.84%		326.50
1
0.31%		326.50
0
0%		320.00
-6.5
-1.99%		 　331.00
11
3.44%		 349.25
5 月　333.00
2
0.6%		321.50
-11.5
-3.45%		317.00
-4.5
-1.4%		 　334.50
17.5
5.52%		336.00
1.5
0.45%		338.00
2
0.6%		338.00
0
0%		346.00
8
2.37%		 　355.00
9
2.6%		346.50
-8.5
-2.39%		345.00
-1.5
-0.43%		341.00
-4
-1.16%		342.00
1
0.29%		 　356.00
14
4.09%		355.00
-1
-0.28%		342.50
-12.5
-3.52%		342.50
0
0%		347.50
5
1.46%		 　345.00
-2.5
-0.72%		345.00
0
0%		346.00
1
0.29%		348.50
2.5
0.72%		342.77
6 月356.00
7.5
2.15%		 　363.50
7.5
2.11%		365.50
2
0.55%		364.50
-1
-0.27%		 346.00
-18.5
-5.08%		 　347.50
1.5
0.43%		344.50
-3
-0.86%		347.00
2.5
0.73%		344.00
-3
-0.86%		352.50
8.5
2.47%		 　　350.00
-2.5
-0.71%		345.50
-4.5
-1.29%		342.50
-3
-0.87%		334.00
-8.5
-2.48%		 　331.00
-3
-0.9%		337.50
6.5
1.96%		332.50
-5
-1.48%		334.00
1.5
0.45%		341.00
7
2.1%		 345.69
7 月　335.50
-5.5
-1.61%		334.00
-1.5
-0.45%		342.00
8
2.4%		342.00
0
0%		336.00
-6
-1.75%		 　340.00
4
1.19%		343.00
3
0.88%		336.50
-6.5
-1.9%		346.50
10
2.97%		358.00
11.5
3.32%		 　364.00
6
1.68%		360.00
-4
-1.1%		366.50
6.5
1.81%		374.00
7.5
2.05%		366.50
-7.5
-2.01%		 　366.00
-0.5
-0.14%		378.00
12
3.28%		378.00
0
0%		372.50
-5.5
-1.46%		376.50
4
1.07%		 　376.00
-0.5
-0.13%		376.50
0.5
0.13%		358.23
8 月383.50
7
1.86%		364.00
-19.5
-5.08%		371.00
7
1.92%		 　371.50
0.5
0.13%		376.50
5
1.35%		374.50
-2
-0.53%		374.00
-0.5
-0.13%		378.00
4
1.07%		 　364.00
-14
-3.7%		364.00
0
0%		363.00
-1
-0.27%		368.00
5
1.38%		361.50
-6.5
-1.77%		 　360.50
-1
-0.28%		366.50
6
1.66%		360.00
-6.5
-1.77%		364.50
4.5
1.25%		360.50
-4
-1.1%		 　365.00
4.5
1.25%		368.50
3.5
0.96%		372.50
4
1.09%		372.50
0
0%		376.50
4
1.07%		368.2
9 月 　376.00
-0.5
-0.13%		372.50
-3.5
-0.93%		370.00
-2.5
-0.67%		366.00
-4
-1.08%		360.50
-5.5
-1.5%		 　350.00
-10.5
-2.91%		351.50
1.5
0.43%		342.50
-9
-2.56%		350.50
8
2.34%		358.00
7.5
2.14%		 　360.50
2.5
0.7%		344.50
-16
-4.44%		352.00
7.5
2.18%		337.50
-14.5
-4.12%		339.50
2
0.59%		 　　336.00
-3.5
-1.03%		337.00
1
0.3%		338.00
1
0.3%		336.00
-2
-0.59%		 351.04
10 月342.00
6
1.79%		335.00
-7
-2.05%		326.50
-8.5
-2.54%		321.00
-5.5
-1.68%		316.50
-4.5
-1.4%		 　321.00
4.5
1.42%		308.00
-13
-4.05%		 277.50
-30.5
-9.9%		289.50
12
4.32%		 　286.00
-3.5
-1.21%		305.00
19
6.64%		313.50
8.5
2.79%		313.00
-0.5
-0.16%		312.50
-0.5
-0.16%		 　315.00
2.5
0.8%		304.00
-11
-3.49%		306.50
2.5
0.82%		301.00
-5.5
-1.79%		296.00
-5
-1.66%		 　298.50
2.5
0.84%		298.00
-0.5
-0.17%		311.50
13.5
4.53%		307.24
11 月303.00
-8.5
-2.73%		299.50
-3.5
-1.16%		 　290.00
-9.5
-3.17%		267.00
-23
-7.93%		270.00
3
1.12%		262.50
-7.5
-2.78%		268.50
6
2.29%		 　264.50
-4
-1.49%		256.50
-8
-3.02%		255.50
-1
-0.39%		 253.00
-2.5
-0.98%		 　264.00
11
4.35%		262.50
-1.5
-0.57%		256.00
-6.5
-2.48%		245.50
-10.5
-4.1%		241.00
-4.5
-1.83%		 　247.50
6.5
2.7%		242.00
-5.5
-2.22%		250.00
8
3.31%		252.50
2.5
1%		264.50
12
4.75%		 263.63
12 月　　283.50
19
7.18%		268.00
-15.5
-5.47%		263.00
-5
-1.87%		237.00
-26
-9.89%		236.00
-1
-0.42%		 　219.50
-16.5
-6.99%		217.00
-2.5
-1.14%		227.50
10.5
4.84%		230.00
2.5
1.1%		225.00
-5
-2.17%		 　225.50
0.5
0.22%		222.00
-3.5
-1.55%		228.00
6
2.7%		224.00
-4
-1.75%		225.00
1
0.45%		223.50
-1.5
-0.67%		 227.00
3.5
1.57%		221.00
-6
-2.64%		221.50
0.5
0.23%		225.50
4
1.81%		225.00
-0.5
-0.22%		　　　231.1

說明:最高漲幅:7.18%最低跌幅:-9.9% 最高價:383.50最低價:217.00平均價:329.4,灰色底表示週末,漲147天(837.5)元,跌148天(-928.5)元,平盤10天
7%=3,6%=5,5%=3,4%=6,3%=15,2%=36,1%=49,0%=40,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=9,-6%=17,-7%=26,-8%=35,-9%=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 2474 1519184 1147 498558352 326.00 331.50 323.50 330.00 2.00 0% 328.00 5 330.00 27 11.01
2018-01-03 2474 3442238 2355 1149648016 334.50 335.50 332.00 333.50 3.50 1.06% 333.50 18 334.00 97 11.12
2018-01-04 2474 2915104 1805 976988236 338.00 338.00 333.50 335.00 1.50 0.45% 334.50 94 335.00 18 11.17
2018-01-05 2474 3683850 2427 1219873050 336.50 336.50 327.50 335.00 0.00 0% 334.00 3 335.00 82 11.17
2018-01-08 2474 5142513 3191 1677196770 328.50 329.00 323.50 327.00 8.00 -2.39% 326.50 35 327.00 20 10.91
2018-01-09 2474 2035700 1525 669525100 327.00 331.00 325.50 329.50 2.50 0.76% 329.00 16 329.50 26 10.99
2018-01-10 2474 3988244 2747 1281868439 329.50 329.50 318.50 319.00 10.50 -3.19% 318.50 317 319.00 35 10.64
2018-01-11 2474 2355377 1700 756499771 318.00 324.50 316.00 324.50 5.50 1.72% 323.50 2 324.50 68 10.82
2018-01-12 2474 4349430 3013 1438594760 326.00 332.50 324.50 332.50 8.00 2.47% 332.00 1 332.50 109 11.09
2018-01-15 2474 2378572 1509 792467904 333.50 334.00 331.50 333.50 1.00 0.3% 333.50 3 334.00 92 11.12
2018-01-16 2474 3663680 2548 1233914313 333.00 338.50 332.50 338.00 4.50 1.35% 337.50 33 338.00 26 11.27
2018-01-17 2474 3695708 2511 1222987946 333.00 334.00 327.00 331.50 6.50 -1.92% 331.00 17 331.50 2 11.06
2018-01-18 2474 3131751 2216 1038715332 335.00 335.00 329.00 332.00 0.50 0.15% 331.50 213 332.00 1 11.07
2018-01-19 2474 2512035 1941 839367190 333.00 336.00 330.50 335.50 3.50 1.05% 335.00 123 335.50 60 11.19
2018-01-22 2474 2520714 1773 843470040 333.00 337.00 330.00 336.00 0.50 0.15% 335.50 2 336.00 95 11.21
2018-01-23 2474 2642566 1997 876258560 334.50 335.00 329.00 332.50 3.50 -1.04% 332.00 10 332.50 36 11.09
2018-01-24 2474 2762017 1908 906079127 329.50 331.00 323.00 331.00 1.50 -0.45% 330.50 14 331.00 20 11.04
2018-01-25 2474 5226229 3346 1700695549 328.00 330.00 323.00 324.50 6.50 -1.96% 324.50 27 325.00 15 10.82
2018-01-26 2474 2965762 2101 959463286 324.00 326.50 319.00 326.50 2.00 0.62% 326.00 19 326.50 12 10.89
2018-01-29 2474 2071140 1516 682830840 328.50 331.00 327.00 331.00 4.50 1.38% 330.00 7 331.00 67 11.04
2018-01-30 2474 3660641 2271 1197419543 331.00 331.00 323.50 323.50 7.50 -2.27% 323.50 5 324.00 2 10.79
2018-01-31 2474 5223535 3097 1731543655 321.00 336.00 320.50 334.00 10.50 3.25% 334.00 51 334.50 110 11.14
2018-02-01 2474 4193984 3100 1402111188 333.00 337.50 329.00 333.50 0.50 -0.15% 333.00 14 333.50 6 11.12
2018-02-02 2474 18722097 11864 2147483647 338.00 357.00 338.00 353.50 20.00 6% 353.00 23 353.50 7 11.79
2018-02-05 2474 11366109 7547 2147483647 340.00 355.50 340.00 346.50 7.00 -1.98% 346.50 41 347.00 2 11.56
2018-02-06 2474 9351826 6944 2147483647 339.00 344.50 329.50 337.50 9.00 -2.6% 337.00 21 337.50 197 11.26
2018-02-07 2474 16346727 10548 2147483647 350.00 365.00 342.00 343.00 5.50 1.63% 343.00 32 344.00 11 11.44
2018-02-08 2474 4839142 3438 1655638496 345.50 349.00 337.00 337.00 6.00 -1.75% 337.00 78 339.00 13 11.24
2018-02-09 2474 6862236 4994 2147483647 325.00 337.00 320.00 333.50 3.50 -1.04% 333.00 12 333.50 116 11.12
2018-02-12 2474 5149300 3199 1695726744 331.00 333.00 324.50 324.50 9.00 -2.7% 324.50 9 325.00 2 10.82
2018-02-21 2474 8080904 5394 2147483647 334.00 348.00 331.50 342.50 18.00 5.55% 342.50 4 343.00 40 11.42
2018-02-22 2474 7777893 4635 2147483647 343.00 351.00 339.50 349.00 6.50 1.9% 348.50 22 349.00 1 11.64
2018-02-23 2474 4317600 2957 1508069500 349.00 350.50 347.00 350.00 1.00 0.29% 349.50 2 350.00 209 11.67
2018-02-26 2474 11150706 6719 2147483647 350.00 363.00 350.00 358.50 8.50 2.43% 358.00 45 358.50 46 11.96
2018-02-27 2474 8698341 5586 2147483647 360.00 364.50 354.00 354.00 4.50 -1.26% 354.00 19 356.50 3 11.81
2018-03-01 2474 5067790 3712 1767218580 350.00 351.50 345.00 350.00 4.00 -1.13% 349.50 14 350.00 35 11.67
2018-03-02 2474 3226469 2398 1121630181 344.00 350.50 343.00 349.00 1.00 -0.29% 348.50 3 349.00 3 11.64
2018-03-05 2474 10778922 6473 2147483647 351.50 363.00 349.00 349.50 0.50 0.14% 349.00 85 349.50 61 11.66
2018-03-06 2474 15446756 8899 2147483647 356.00 366.50 356.00 364.50 15.00 4.29% 364.00 10 364.50 33 12.16
2018-03-07 2474 8135534 5554 2147483647 363.00 365.50 357.00 361.00 3.50 -0.96% 360.50 28 361.00 18 12.04
2018-03-08 2474 4797705 3156 1732397765 359.00 364.00 358.50 360.00 1.00 -0.28% 360.00 14 360.50 58 12.01
2018-03-09 2474 6795581 3774 2147483647 361.00 366.00 361.00 362.50 2.50 0.69% 362.00 22 362.50 31 12.09
2018-03-12 2474 8042161 3943 2147483647 363.00 371.50 363.00 367.00 4.50 1.24% 367.00 44 367.50 115 12.24
2018-03-13 2474 6402298 4099 2147483647 367.00 369.50 361.50 362.50 4.50 -1.23% 362.00 56 362.50 59 12.09
2018-03-14 2474 3634127 2466 1309463720 360.00 362.50 359.00 359.50 3.00 -0.83% 359.00 80 359.50 52 11.99
2018-03-15 2474 4701657 3158 1696732677 358.00 363.00 357.50 361.00 1.50 0.42% 361.00 65 361.50 45 12.04
2018-03-20 2474 4809181 3010 1748097470 361.50 367.00 359.00 364.50 2.50 0.97% 364.00 1 364.50 2 12.86
2018-03-21 2474 4882454 3363 1790635386 365.50 370.00 363.00 366.50 2.00 0.55% 366.50 35 367.00 156 12.93
2018-03-22 2474 4421556 2900 1605334272 367.00 367.50 359.50 362.00 4.50 -1.23% 362.00 332 362.50 13 12.77
2018-03-23 2474 5669273 3869 2000270091 346.00 360.00 346.00 360.00 2.00 -0.55% 358.50 3 360.00 120 12.70
2018-03-26 2474 3342256 2168 1200436170 360.00 362.50 357.00 359.00 1.00 -0.28% 358.50 9 359.00 1 12.66
2018-03-27 2474 6558124 4510 2147483647 366.50 372.00 363.50 371.00 12.00 3.34% 370.50 16 371.00 60 13.09
2018-03-28 2474 3234550 2285 1184071200 368.00 368.50 364.00 364.00 7.00 -1.89% 364.00 326 364.50 22 12.84
2018-03-29 2474 2914726 2068 1058867170 361.50 365.50 361.50 361.50 2.50 -0.69% 361.50 22 362.50 2 12.75
2018-03-30 2474 3884952 2555 1392847816 361.50 362.50 354.50 355.00 6.50 -1.8% 355.00 85 355.50 1 12.52
2018-03-31 2474 564433 492 200946148 356.50 359.00 355.00 356.00 1.00 0.28% 356.00 14 356.50 9 12.56
2018-04-02 2474 2255507 1621 805713006 360.50 360.50 353.50 357.50 1.50 0.42% 357.50 5 358.00 35 12.61
2018-04-03 2474 3410813 2545 1212702241 360.00 360.50 353.00 353.00 4.50 -1.26% 353.00 130 353.50 7 12.45
2018-04-09 2474 4130404 3005 1495606132 363.50 367.00 357.00 357.00 4.00 1.13% 357.00 38 358.00 1 12.59
2018-04-10 2474 3518810 2712 1284492840 360.00 368.50 357.50 364.00 7.00 1.96% 364.00 16 364.50 1 12.84
2018-04-11 2474 3314562 2279 1202947320 367.00 367.00 358.00 358.00 6.00 -1.65% 358.00 145 361.00 4 12.63
2018-04-12 2474 3530928 2420 1288392648 362.00 368.00 361.00 367.50 9.50 2.65% 367.00 51 367.50 30 12.96
2018-04-13 2474 4191826 2313 1533835248 366.00 370.00 362.50 362.50 5.00 -1.36% 362.00 122 362.50 7 12.79
2018-04-16 2474 5794846 3526 2140819674 366.00 373.00 365.00 370.00 7.50 2.07% 369.50 4 370.00 40 13.05
2018-04-17 2474 5369090 3547 1949162260 366.50 366.50 361.00 361.50 8.50 -2.3% 361.50 23 362.00 3 12.75
2018-04-18 2474 3134639 2231 1145370630 366.00 367.50 363.00 364.50 3.00 0.83% 364.00 34 365.00 24 12.86
2018-04-19 2474 5493857 3541 2034946590 368.00 373.50 365.00 371.00 6.50 1.78% 370.50 14 371.00 1 13.09
2018-04-20 2474 10609543 7323 2147483647 366.00 366.50 347.00 347.50 23.50 -6.33% 347.50 8 348.00 3 12.26
2018-04-23 2474 8165487 5774 2147483647 347.50 347.50 331.50 335.00 12.50 -3.6% 334.50 14 335.00 16 11.82
2018-04-24 2474 6727540 4849 2147483647 336.00 337.00 324.00 325.50 9.50 -2.84% 325.50 35 326.50 18 11.48
2018-04-25 2474 5135285 3749 1669859335 319.00 331.00 318.00 326.50 1.00 0.31% 326.00 4 326.50 25 11.52
2018-04-26 2474 2911387 2082 957335852 330.00 333.00 325.00 326.50 0.00 0% 326.50 14 327.00 6 11.52
2018-04-27 2474 7031185 5317 2147483647 333.00 333.00 314.00 320.00 6.50 -1.99% 319.50 3 320.00 58 11.29
2018-04-30 2474 4531087 2828 1493567509 325.00 332.50 322.50 331.00 11.00 3.44% 331.00 121 332.00 23 11.68
2018-05-02 2474 6129139 4042 2063810204 340.00 344.00 331.50 333.00 2.00 0.6% 333.00 26 333.50 5 11.75
2018-05-03 2474 4647665 3364 1502331954 325.00 327.50 320.00 321.50 11.50 -3.45% 321.50 84 322.00 6 11.34
2018-05-04 2474 3134588 2071 999757772 320.00 323.00 317.00 317.00 4.50 -1.4% 317.00 85 318.00 2 11.18
2018-05-07 2474 7843848 5382 2147483647 333.00 340.50 327.50 334.50 17.50 5.52% 334.50 14 335.00 21 11.80
2018-05-08 2474 4934207 3338 1646313552 334.50 336.50 329.00 336.00 1.50 0.45% 336.00 469 336.50 77 11.85
2018-05-09 2474 3975920 2733 1332123914 335.00 338.50 330.50 338.00 2.00 0.6% 338.00 381 338.50 34 11.92
2018-05-10 2474 4193549 2539 1417075111 336.50 340.00 334.50 338.00 0.00 0% 338.00 17 338.50 9 11.92
2018-05-11 2474 5602563 3177 1925932048 340.00 346.00 340.00 346.00 8.00 2.37% 345.50 18 346.00 82 11.39
2018-05-14 2474 5122588 3848 1808150152 349.50 357.50 347.00 355.00 9.00 2.6% 354.50 1 355.00 20 11.68
2018-05-15 2474 2450570 1785 855608860 357.00 357.00 346.50 346.50 8.50 -2.39% 346.50 23 347.00 10 11.40
2018-05-16 2474 1883890 1502 650341830 345.50 348.00 343.00 345.00 1.50 -0.43% 345.00 62 346.00 2 11.35
2018-05-17 2474 1516967 1148 521868181 348.50 349.50 341.00 341.00 4.00 -1.16% 341.00 33 342.00 1 11.22
2018-05-18 2474 2204784 1399 754839230 341.00 345.00 338.50 342.00 1.00 0.29% 342.00 38 342.50 15 11.25
2018-05-21 2474 5175816 3900 1837948180 348.50 359.00 347.50 356.00 14.00 4.09% 356.00 197 357.00 7 11.71
2018-05-22 2474 2147797 1545 764512940 355.00 358.00 353.50 355.00 1.00 -0.28% 355.00 8 355.50 5 11.68
2018-05-23 2474 3944977 2686 1369381588 355.50 356.00 342.50 342.50 12.50 -3.52% 342.50 46 343.00 3 11.27
2018-05-24 2474 1485175 1186 511161786 343.50 347.50 342.50 342.50 0.00 0% 342.50 45 343.50 2 11.27
2018-05-25 2474 3106012 2103 1083156664 344.50 352.00 343.00 347.50 5.00 1.46% 347.50 14 348.00 17 11.43
2018-05-28 2474 2562987 1905 891070976 349.00 350.50 345.00 345.00 2.50 -0.72% 345.00 206 346.00 18 11.35
2018-05-29 2474 1512035 1138 524461575 347.50 349.50 344.50 345.00 0.00 0% 345.00 61 345.50 1 11.35
2018-05-30 2474 3158381 2195 1085713587 342.50 348.50 339.00 346.00 1.00 0.29% 346.00 43 347.00 14 11.39
2018-05-31 2474 3968843 1784 1380364678 350.50 350.50 343.50 348.50 2.50 0.72% 348.00 15 348.50 93 11.47
2018-06-01 2474 3689024 2619 1302991996 348.50 358.00 347.00 356.00 7.50 2.15% 355.00 5 356.00 8 11.71
2018-06-04 2474 5865405 3833 2127862460 360.00 365.00 359.00 363.50 7.50 2.11% 363.50 150 364.00 31 11.96
2018-06-05 2474 4171293 2745 1517629003 364.00 365.50 360.50 365.50 2.00 0.55% 365.00 11 365.50 48 12.03
2018-06-06 2474 7127593 4418 2147483647 361.00 369.00 358.50 364.50 1.00 -0.27% 364.50 8 365.00 155 11.99
2018-06-08 2474 5609271 4051 1965447662 354.50 359.50 345.50 346.00 11.50 -5.08% 346.00 54 346.50 2 11.39
2018-06-11 2474 4338530 3220 1491933658 345.00 349.00 338.50 347.50 1.50 0.43% 347.00 3 347.50 15 11.43
2018-06-12 2474 2564248 1863 883822808 344.50 348.00 342.00 344.50 3.00 -0.86% 344.50 25 345.00 3 11.34
2018-06-13 2474 2135848 1606 743932782 348.50 351.00 347.00 347.00 2.50 0.73% 347.00 84 347.50 1 11.42
2018-06-14 2474 3134756 1780 1080461308 347.00 347.00 343.00 344.00 3.00 -0.86% 343.50 12 344.00 12 11.32
2018-06-15 2474 3990098 2330 1398941939 347.50 352.50 345.00 352.50 8.50 2.47% 352.00 45 352.50 30 11.60
2018-06-19 2474 3422243 2235 1195319550 348.00 352.50 346.00 350.00 2.50 -0.71% 349.00 13 350.00 21 11.52
2018-06-20 2474 2057334 1611 711218398 350.00 351.00 343.50 345.50 4.50 -1.29% 345.50 11 346.00 6 11.37
2018-06-21 2474 2268699 1575 784808707 348.50 352.00 342.50 342.50 3.00 -0.87% 342.50 19 344.00 5 11.27
2018-06-22 2474 3341655 2491 1117305248 340.00 340.50 331.50 334.00 8.50 -2.48% 333.50 36 334.00 14 10.99
2018-06-25 2474 1348671 1117 448984929 333.00 336.00 331.00 331.00 3.00 -0.9% 331.00 75 332.00 1 10.89
2018-06-26 2474 1396575 1152 463127925 326.50 337.50 326.50 337.50 6.50 1.96% 337.00 11 337.50 27 11.11
2018-06-27 2474 1694349 1401 570183868 338.50 340.00 332.50 332.50 5.00 -1.48% 332.50 39 333.00 1 10.94
2018-06-28 2474 1241405 939 412114865 329.00 335.00 328.50 334.00 1.50 0.45% 334.00 12 334.50 27 10.99
2018-06-29 2474 2686281 1690 906219759 332.00 341.00 332.00 341.00 7.00 2.1% 340.00 14 341.00 55 11.22
2018-07-02 2474 1884856 1379 636581184 342.00 342.00 335.00 335.50 5.50 -1.61% 335.50 22 336.00 19 11.04
2018-07-03 2474 1820130 1412 615748920 340.00 344.00 334.00 334.00 1.50 -0.45% 334.00 48 335.50 6 10.99
2018-07-04 2474 2157090 1497 733326780 335.50 342.00 335.50 342.00 8.00 2.4% 341.50 5 342.00 45 11.25
2018-07-05 2474 3201324 1950 1099993984 345.00 347.50 340.50 342.00 0.00 0% 342.00 26 342.50 29 11.25
2018-07-06 2474 4731413 3159 1583236848 342.00 342.00 330.50 336.00 6.00 -1.75% 336.00 36 336.50 20 11.06
2018-07-09 2474 2335869 1826 791967960 338.00 343.00 335.50 340.00 4.00 1.19% 339.50 125 340.00 3 11.19
2018-07-10 2474 2177618 1787 742536328 342.50 343.50 338.50 343.00 3.00 0.88% 342.50 1 343.00 16 11.29
2018-07-11 2474 1779188 1493 602148760 341.00 342.50 336.00 336.50 6.50 -1.9% 336.50 26 337.00 5 11.07
2018-07-12 2474 2535969 1907 870014305 337.50 346.50 337.50 346.50 10.00 2.97% 346.00 1 346.50 5 11.40
2018-07-13 2474 5926206 3627 2094571130 350.50 358.00 343.50 358.00 11.50 3.32% 357.00 6 358.00 118 11.78
2018-07-16 2474 8009561 4529 2147483647 356.00 365.00 356.00 364.00 6.00 1.68% 363.50 1 364.00 49 11.98
2018-07-17 2474 5036827 3470 1829043893 361.00 369.50 356.00 360.00 4.00 -1.1% 360.00 5 360.50 1 11.85
2018-07-18 2474 4559558 3168 1671645885 362.00 369.00 361.00 366.50 6.50 1.81% 366.50 16 367.00 3 12.06
2018-07-19 2474 6674923 4131 2147483647 368.00 375.00 365.50 374.00 7.50 2.05% 373.50 2 374.00 16 12.31
2018-07-20 2474 5728361 3854 2110943577 372.00 374.50 364.00 366.50 7.50 -2.01% 366.50 1 367.00 24 12.06
2018-07-23 2474 3880281 2485 1412036065 361.50 367.00 357.50 366.00 0.50 -0.14% 366.00 321 366.50 11 12.04
2018-07-24 2474 5403346 3516 2016059412 367.00 378.00 365.00 378.00 12.00 3.28% 377.50 3 378.00 130 12.44
2018-07-25 2474 2447330 1777 923070080 378.00 379.50 371.00 378.00 0.00 0% 378.00 324 378.50 17 12.44
2018-07-26 2474 2879008 2147 1074151976 376.00 378.50 369.50 372.50 5.50 -1.46% 372.50 24 373.00 46 12.26
2018-07-27 2474 1989094 1414 742642046 367.00 376.50 367.00 376.50 4.00 1.07% 376.00 5 376.50 4 12.39
2018-07-30 2474 2019205 1255 758948170 373.00 378.00 372.00 376.00 0.50 -0.13% 376.00 860 376.50 43 12.37
2018-07-31 2474 2957977 1845 1111661883 373.00 378.00 371.00 376.50 0.50 0.13% 376.00 24 377.00 19 12.39
2018-08-01 2474 5280199 3574 2024761319 378.50 386.00 378.50 383.50 7.00 1.86% 383.50 203 384.00 47 12.62
2018-08-02 2474 6298902 4527 2147483647 380.50 386.00 360.00 364.00 19.50 -5.08% 364.00 13 364.50 160 11.98
2018-08-03 2474 6496412 3694 2147483647 369.00 373.50 368.00 371.00 7.00 1.92% 370.50 35 371.00 39 12.21
2018-08-06 2474 3272627 2413 1212802990 371.00 373.00 365.00 371.50 0.50 0.13% 371.00 83 371.50 96 12.22
2018-08-07 2474 8765888 5532 2147483647 378.50 382.00 375.00 376.50 5.00 1.35% 376.00 16 376.50 3 12.39
2018-08-08 2474 5864844 2641 2147483647 375.50 379.00 373.00 374.50 2.00 -0.53% 374.50 4 375.00 30 12.32
2018-08-09 2474 2999580 1711 1121701840 374.50 375.00 371.00 374.00 0.50 -0.13% 374.00 3 374.50 168 12.31
2018-08-10 2474 3148920 2126 1188857920 374.00 379.50 372.50 378.00 4.00 1.07% 377.50 9 378.00 85 12.44
2018-08-13 2474 5946098 3718 2147483647 375.00 375.00 358.00 364.00 14.00 -3.7% 363.50 8 364.00 3 11.98
2018-08-14 2474 3434049 2361 1261405603 365.00 371.00 363.00 364.00 0.00 0% 364.00 40 365.50 4 9.30
2018-08-15 2474 3403085 2486 1241065525 364.00 369.00 362.00 363.00 1.00 -0.27% 362.50 47 363.00 4 9.28
2018-08-16 2474 4089989 2469 1502340554 360.00 371.00 355.00 368.00 5.00 1.38% 368.00 69 368.50 9 9.40
2018-08-17 2474 3525237 2445 1283740075 369.00 370.50 361.00 361.50 6.50 -1.77% 361.50 15 362.00 24 9.24
2018-08-20 2474 2607821 1983 941299894 360.00 366.50 357.00 360.50 1.00 -0.28% 360.00 45 360.50 3 9.21
2018-08-21 2474 1733117 1332 632793111 361.50 367.00 361.00 366.50 6.00 1.66% 365.50 3 366.50 18 9.37
2018-08-22 2474 3114055 2236 1121442075 363.50 364.50 358.00 360.00 6.50 -1.77% 360.00 25 360.50 6 9.20
2018-08-23 2474 2319384 2018 842008849 360.00 365.50 359.50 364.50 4.50 1.25% 363.50 6 364.50 5 9.32
2018-08-24 2474 2700879 1890 970871756 360.00 361.50 358.00 360.50 4.00 -1.1% 360.00 5 360.50 12 9.21
2018-08-27 2474 2284094 1715 832103592 362.50 365.50 362.50 365.00 4.50 1.25% 364.50 6 365.00 9 9.33
2018-08-28 2474 4472602 2998 1649527431 365.50 371.00 365.50 368.50 3.50 0.96% 368.50 33 369.00 156 9.42
2018-08-29 2474 4176315 2919 1548871365 368.50 374.50 365.50 372.50 4.00 1.09% 372.00 2 372.50 41 9.52
2018-08-30 2474 2681312 2025 1000966688 370.50 375.00 370.50 372.50 0.00 0% 372.50 54 373.00 87 9.52
2018-08-31 2474 3336326 1956 1249742424 371.00 376.50 371.00 376.50 4.00 1.07% 376.00 5 376.50 15 9.62
2018-09-03 2474 4635918 2829 1756446250 377.00 384.00 374.00 376.00 0.50 -0.13% 375.50 12 376.00 7 9.61
2018-09-04 2474 3548686 2508 1321069164 376.00 378.50 369.50 372.50 3.50 -0.93% 372.00 7 373.00 21 9.52
2018-09-05 2474 2663769 1689 987431399 371.00 373.50 369.00 370.00 2.50 -0.67% 369.50 33 370.00 5 9.46
2018-09-06 2474 3518305 2526 1283005080 364.00 366.50 362.50 366.00 4.00 -1.08% 365.00 9 366.00 17 9.35
2018-09-07 2474 5663709 3685 2052629142 366.00 367.00 356.00 360.50 5.50 -1.5% 360.50 29 361.00 32 9.21
2018-09-10 2474 6293448 4404 2147483647 360.00 360.00 343.00 350.00 10.50 -2.91% 349.50 7 350.00 443 8.94
2018-09-11 2474 3676150 2792 1289936750 353.00 355.00 348.00 351.50 1.50 0.43% 351.00 3 352.00 73 8.98
2018-09-12 2474 5318701 3565 1844597443 353.00 354.00 341.50 342.50 9.00 -2.56% 342.50 57 343.50 8 8.75
2018-09-13 2474 5427262 4004 1915824962 350.50 359.00 343.50 350.50 8.00 2.34% 350.50 17 351.00 131 8.96
2018-09-14 2474 2823008 2286 1009238360 352.50 361.50 352.50 358.00 7.50 2.14% 358.00 95 358.50 26 9.15
2018-09-17 2474 4126053 2334 1481600811 360.00 362.00 356.00 360.50 2.50 0.7% 360.00 19 360.50 51 9.21
2018-09-18 2474 4263017 3186 1488124865 349.50 355.00 344.50 344.50 0.00 -4.44% 344.50 55 345.00 10 8.80
2018-09-19 2474 2603982 2024 911058074 349.50 352.00 345.50 352.00 7.50 2.18% 351.00 2 352.00 106 9.00
2018-09-20 2474 9936316 7031 2147483647 351.50 353.50 321.00 337.50 14.50 -4.12% 337.50 40 338.00 59 8.63
2018-09-21 2474 6716492 4884 2147483647 337.50 340.50 325.00 339.50 2.00 0.59% 339.00 4 339.50 28 8.68
2018-09-25 2474 4089580 3164 1368626780 333.50 338.50 329.00 336.00 3.50 -1.03% 336.00 11 336.50 1 8.59
2018-09-26 2474 3110447 1928 1040364143 335.00 337.50 331.50 337.00 1.00 0.3% 336.50 3 337.00 21 8.61
2018-09-27 2474 3592419 2268 1213273960 335.00 341.00 332.50 338.00 1.00 0.3% 338.00 6 339.00 7 8.64
2018-09-28 2474 3086934 1997 1041435192 340.00 342.00 333.00 336.00 2.00 -0.59% 336.00 37 337.00 188 8.59
2018-10-01 2474 2065903 1387 706597162 341.00 345.00 338.00 342.00 6.00 1.79% 342.00 46 342.50 2 8.74
2018-10-02 2474 3089739 2221 1040501782 342.50 344.50 333.00 335.00 7.00 -2.05% 335.00 15 335.50 13 8.56
2018-10-03 2474 5212736 3249 1708957228 333.50 335.00 325.00 326.50 8.50 -2.54% 326.50 8 327.00 14 8.34
2018-10-04 2474 10037947 3447 2147483647 324.00 324.00 316.00 321.00 5.50 -1.68% 321.00 69 321.50 1 8.20
2018-10-05 2474 5341481 3638 1699807224 319.00 323.00 312.50 316.50 4.50 -1.4% 316.50 20 317.00 54 8.09
2018-10-08 2474 6214245 3317 1982215895 311.00 321.50 311.00 321.00 4.50 1.42% 320.50 13 321.00 23 8.20
2018-10-09 2474 5780083 4199 1809478230 326.50 326.50 307.00 308.00 13.00 -4.05% 307.50 39 308.00 32 7.87
2018-10-11 2474 8147296 3628 2147483647 277.50 282.50 277.50 277.50 30.50 -9.9% 0.00 0 277.50 1213 7.09
2018-10-12 2474 8688656 5385 2147483647 277.00 293.00 272.50 289.50 12.00 4.32% 289.00 49 289.50 63 7.40
2018-10-15 2474 5512766 3277 1567310108 288.00 289.50 280.00 286.00 3.50 -1.21% 286.00 16 286.50 47 7.31
2018-10-16 2474 7614005 5159 2147483647 290.00 308.50 290.00 305.00 19.00 6.64% 304.50 12 305.00 119 7.79
2018-10-17 2474 7651633 5023 2147483647 313.00 320.00 312.50 313.50 8.50 2.79% 313.00 33 313.50 3 8.01
2018-10-18 2474 2927955 2340 910717370 310.00 314.00 308.50 313.00 0.50 -0.16% 312.00 3 313.00 4 8.00
2018-10-19 2474 2991358 2099 921822970 304.50 313.00 302.00 312.50 0.50 -0.16% 312.50 10 313.00 63 7.99
2018-10-22 2474 3941469 2976 1221722916 308.00 316.00 302.00 315.00 2.50 0.8% 314.50 55 315.00 13 8.05
2018-10-23 2474 3749716 2792 1152095880 309.00 313.50 304.00 304.00 11.00 -3.49% 304.00 68 304.50 1 7.77
2018-10-24 2474 3803308 2536 1167979192 305.50 311.50 300.50 306.50 2.50 0.82% 306.50 11 307.00 8 7.83
2018-10-25 2474 4278511 2823 1277264086 292.00 303.50 292.00 301.00 5.50 -1.79% 300.50 1 301.00 19 7.69
2018-10-26 2474 5121384 3501 1534117432 307.50 309.50 294.50 296.00 5.00 -1.66% 296.00 52 296.50 1 7.56
2018-10-29 2474 3762771 2480 1118771640 295.00 303.50 293.00 298.50 2.50 0.84% 298.00 67 298.50 6 7.63
2018-10-30 2474 3962101 2685 1181927098 298.00 304.00 296.00 298.00 0.50 -0.17% 298.00 99 298.50 15 7.62
2018-10-31 2474 5281077 3584 1627745870 304.50 311.50 301.50 311.50 13.50 4.53% 311.00 1 311.50 28 7.96
2018-11-01 2474 8308826 5850 2147483647 309.50 318.50 303.00 303.00 8.50 -2.73% 303.00 98 303.50 3 7.74
2018-11-02 2474 12754451 8247 2147483647 283.50 299.50 281.00 299.50 3.50 -1.16% 299.00 3 299.50 43 7.65
2018-11-05 2474 16498758 9371 2147483647 293.50 295.00 278.00 290.00 9.50 -3.17% 289.50 10 290.00 391 7.41
2018-11-06 2474 19992860 12263 2147483647 275.00 279.00 265.50 267.00 23.00 -7.93% 267.00 26 267.50 28 6.82
2018-11-07 2474 10106744 6509 2147483647 270.00 274.50 265.00 270.00 3.00 1.12% 269.50 42 270.00 34 6.90
2018-11-08 2474 12239491 7348 2147483647 276.00 278.50 262.50 262.50 7.50 -2.78% 262.50 74 263.00 2 6.71
2018-11-09 2474 5818474 3878 1543086234 262.00 268.50 260.50 268.50 6.00 2.29% 268.00 2 268.50 32 6.86
2018-11-12 2474 4266808 3137 1124717329 263.00 265.50 261.00 264.50 4.00 -1.49% 264.50 8 265.00 66 6.95
2018-11-13 2474 11908101 7689 2147483647 245.00 256.50 244.00 256.50 8.00 -3.02% 256.50 9 257.00 17 6.74
2018-11-14 2474 6421022 3997 1648918154 255.50 260.50 255.00 255.50 1.00 -0.39% 255.50 40 256.00 3 6.71
2018-11-16 2474 5759429 3425 1456416324 252.00 255.00 251.00 253.00 4.00 -0.98% 253.00 80 253.50 38 6.65
2018-11-19 2474 4642486 3551 1214519041 255.00 264.50 254.00 264.00 11.00 4.35% 263.50 1 264.00 151 6.94
2018-11-20 2474 5542818 3965 1448113538 257.50 265.50 256.50 262.50 1.50 -0.57% 262.00 25 262.50 16 6.90
2018-11-21 2474 9563367 6236 2147483647 255.00 257.50 250.00 256.00 6.50 -2.48% 256.00 81 256.50 12 6.73
2018-11-22 2474 7384099 5324 1850865552 256.00 259.00 245.50 245.50 10.50 -4.1% 245.50 13 246.00 27 6.45
2018-11-23 2474 5627829 4209 1363621618 246.50 247.50 239.00 241.00 4.50 -1.83% 241.00 62 241.50 2 6.33
2018-11-26 2474 3339064 2592 820441530 242.00 248.50 242.00 247.50 6.50 2.7% 247.00 140 247.50 44 6.50
2018-11-27 2474 4925206 3599 1196503264 246.00 247.00 241.00 242.00 5.50 -2.22% 242.00 81 242.50 6 6.36
2018-11-28 2474 4844594 3541 1204538376 244.50 252.00 243.50 250.00 8.00 3.31% 250.00 8 250.50 9 6.57
2018-11-29 2474 7341405 4930 1876481661 260.00 260.00 252.50 252.50 2.50 1% 252.50 9 253.00 23 6.63
2018-11-30 2474 9798248 6216 2147483647 254.50 267.50 253.00 264.50 12.00 4.75% 264.00 104 264.50 45 6.95
2018-12-03 2474 12300486 8600 2147483647 275.00 289.00 274.00 283.50 19.00 7.18% 283.50 42 284.00 6 7.45
2018-12-04 2474 9096875 6369 2147483647 276.00 279.00 268.00 268.00 15.50 -5.47% 268.00 147 268.50 2 7.04
2018-12-05 2474 4776180 3612 1250406200 261.00 265.50 259.00 263.00 5.00 -1.87% 262.00 12 263.00 93 6.91
2018-12-06 2474 11858919 8571 2147483647 249.50 250.00 237.00 237.00 26.00 -9.89% 0.00 0 237.00 2680 6.23
2018-12-07 2474 11327540 8217 2147483647 237.00 239.50 235.00 236.00 1.00 -0.42% 236.00 112 236.50 6 6.20
2018-12-10 2474 11177403 7599 2147483647 230.00 234.00 213.50 219.50 16.50 -6.99% 219.00 17 219.50 136 5.77
2018-12-11 2474 12283901 7802 2147483647 217.50 220.00 211.50 217.00 2.50 -1.14% 217.00 170 217.50 32 5.70
2018-12-12 2474 11155045 6030 2147483647 222.50 228.50 220.50 227.50 10.50 4.84% 227.00 64 227.50 52 5.98
2018-12-13 2474 8481619 5513 1910548489 226.00 230.00 220.50 230.00 2.50 1.1% 229.50 3 230.00 594 6.04
2018-12-14 2474 4913018 3258 1106135614 229.50 229.50 222.50 225.00 5.00 -2.17% 225.00 165 225.50 6 5.91
2018-12-17 2474 3413588 2486 763515388 222.00 226.00 219.00 225.50 0.50 0.22% 225.50 22 226.00 67 5.92
2018-12-18 2474 6450000 4291 1459615490 225.50 231.50 221.50 222.00 3.50 -1.55% 222.00 166 222.50 2 5.83
2018-12-19 2474 4628196 3610 1048544492 224.00 229.00 223.00 228.00 6.00 2.7% 227.50 28 228.00 31 5.99
2018-12-20 2474 4716769 3662 1072352525 228.00 230.00 224.00 224.00 4.00 -1.75% 224.00 161 225.00 15 5.89
2018-12-21 2474 4449523 2770 996912175 222.00 227.00 221.00 225.00 1.00 0.45% 225.00 60 225.50 11 5.91
2018-12-22 2474 886737 743 198150192 223.00 224.50 222.50 223.50 1.50 -0.67% 223.50 11 224.00 6 5.87
2018-12-24 2474 1368048 1127 307696944 224.50 227.00 222.50 227.00 3.50 1.57% 226.50 12 227.00 52 5.96
2018-12-25 2474 2490748 1849 548387304 220.00 222.00 218.50 221.00 6.00 -2.64% 221.00 33 221.50 28 5.81
2018-12-26 2474 2018269 1699 453809218 223.00 227.00 221.50 221.50 0.50 0.23% 221.50 92 222.00 1 5.82
2018-12-27 2474 2799537 2076 637980086 228.50 230.00 225.00 225.50 4.00 1.81% 225.50 10 226.00 5 5.92
2018-12-28 2474 1652481 1141 373383461 227.00 227.50 225.00 225.00 0.50 -0.22% 224.50 70 225.00 95 5.91