台灣高鐵(2633)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　23.65
0
0%		23.70
0.05
0.21%		23.70
0
0%		23.65
-0.05
-0.21%		 　23.60
-0.05
-0.21%		23.70
0.1
0.42%		23.80
0.1
0.42%		23.70
-0.1
-0.42%		23.75
0.05
0.21%		 　23.80
0.05
0.21%		23.80
0
0%		24.00
0.2
0.84%		23.95
-0.05
-0.21%		23.85
-0.1
-0.42%		 　23.80
-0.05
-0.21%		23.85
0.05
0.21%		23.85
0
0%		23.85
0
0%		23.90
0.05
0.21%		 　23.85
-0.05
-0.21%		23.65
-0.2
-0.84%		23.85
0.2
0.85%		23.78
2 月23.75
-0.1
-0.42%		23.55
-0.2
-0.84%		 　23.30
-0.25
-1.06%		22.35
-0.95
-4.08%		22.35
0
0%		22.30
-0.05
-0.22%		21.85
-0.45
-2.02%		 　21.85
0
0%		 　　　　　　　22.65
0.8
3.66%		22.70
0.05
0.22%		22.75
0.05
0.22%		 　22.65
-0.1
-0.44%		22.65
0
0%		 22.65
3 月22.65
0
0%		22.55
-0.1
-0.44%		 　22.20
-0.35
-1.55%		22.25
0.05
0.23%		22.35
0.1
0.45%		22.45
0.1
0.45%		22.45
0
0%		 　22.60
0.15
0.67%		22.75
0.15
0.66%		22.80
0.05
0.22%		22.75
-0.05
-0.22%		 　　　22.80
0.05
0.22%		22.80
0
0%		22.75
-0.05
-0.22%		22.45
-0.3
-1.32%		 　22.60
0.15
0.67%		22.55
-0.05
-0.22%		22.45
-0.1
-0.44%		22.30
-0.15
-0.67%		22.60
0.3
1.35%		22.40
-0.2
-0.88%		22.55
4 月 22.40
0
0%		22.45
0.05
0.22%		 　　　　22.50
0.05
0.22%		22.55
0.05
0.22%		22.60
0.05
0.22%		22.85
0.25
1.11%		22.85
0
0%		 　22.80
-0.05
-0.22%		23.20
0.4
1.75%		23.00
-0.2
-0.86%		23.10
0.1
0.43%		23.05
-0.05
-0.22%		 　22.70
-0.35
-1.52%		22.55
-0.15
-0.66%		22.60
0.05
0.22%		22.50
-0.1
-0.44%		22.70
0.2
0.89%		 　22.80
0.1
0.44%		 22.72
5 月　22.85
0.05
0.22%		22.50
-0.35
-1.53%		22.45
-0.05
-0.22%		 　22.40
-0.05
-0.22%		22.35
-0.05
-0.22%		22.40
0.05
0.22%		22.30
-0.1
-0.45%		22.85
0.55
2.47%		 　23.35
0.5
2.19%		23.40
0.05
0.21%		23.40
0
0%		23.40
0
0%		23.50
0.1
0.43%		 　23.80
0.3
1.28%		23.70
-0.1
-0.42%		23.75
0.05
0.21%		23.95
0.2
0.84%		23.95
0
0%		 　23.95
0
0%		23.90
-0.05
-0.21%		23.50
-0.4
-1.67%		23.15
-0.35
-1.49%		23.24
6 月23.55
0.4
1.73%		 　23.90
0.35
1.49%		23.80
-0.1
-0.42%		23.85
0.05
0.21%		 23.70
-0.15
-0.63%		 　23.70
0
0%		23.55
-0.15
-0.63%		23.50
-0.05
-0.21%		23.30
-0.2
-0.85%		24.10
0.8
3.43%		 　　23.40
-0.7
-2.9%		23.70
0.3
1.28%		23.60
-0.1
-0.42%		23.50
-0.1
-0.42%		 　23.55
0.05
0.21%		23.40
-0.15
-0.64%		23.40
0
0%		23.70
0.3
1.28%		23.90
0.2
0.84%		 23.66
7 月　23.85
-0.05
-0.21%		23.60
-0.25
-1.05%		24.05
0.45
1.91%		24.30
0.25
1.04%		24.30
0
0%		 　24.35
0.05
0.21%		24.45
0.1
0.41%		24.30
-0.15
-0.61%		24.35
0.05
0.21%		24.50
0.15
0.62%		 　24.80
0.3
1.22%		25.15
0.35
1.41%		25.10
-0.05
-0.2%		25.05
-0.05
-0.2%		25.15
0.1
0.4%		 　25.10
-0.05
-0.2%		25.10
0
0%		25.05
-0.05
-0.2%		25.00
-0.05
-0.2%		25.00
0
0%		 　25.10
0.1
0.4%		24.85
-0.25
-1%		24.69
8 月24.60
-0.25
-1.01%		24.65
0.05
0.2%		24.70
0.05
0.2%		 　24.60
-0.1
-0.4%		24.60
0
0%		25.05
0.45
1.83%		25.00
-0.05
-0.2%		25.25
0.25
1%		 　25.10
-0.15
-0.59%		25.25
0.15
0.6%		25.20
-0.05
-0.2%		25.00
-0.2
-0.79%		25.15
0.15
0.6%		 　25.20
0.05
0.2%		25.50
0.3
1.19%		26.00
0.5
1.96%		26.10
0.1
0.38%		26.15
0.05
0.19%		 　26.15
0
0%		26.00
-0.15
-0.57%		25.85
-0.15
-0.58%		25.65
-0.2
-0.77%		25.90
0.25
0.97%		25.32
9 月 　25.70
-0.2
-0.77%		25.90
0.2
0.78%		25.90
0
0%		25.75
-0.15
-0.58%		25.55
-0.2
-0.78%		 　25.50
-0.05
-0.2%		25.50
0
0%		25.75
0.25
0.98%		25.85
0.1
0.39%		25.70
-0.15
-0.58%		 　25.80
0.1
0.39%		26.10
0.3
1.16%		26.15
0.05
0.19%		26.50
0.35
1.34%		26.95
0.45
1.7%		 　　28.05
1.1
4.08%		28.55
0.5
1.78%		29.00
0.45
1.58%		29.90
0.9
3.1%		 26.92
10 月30.25
0.35
1.17%		29.50
-0.75
-2.48%		29.80
0.3
1.02%		28.95
-0.85
-2.85%		28.35
-0.6
-2.07%		 　28.55
0.2
0.71%		28.50
-0.05
-0.18%		 27.05
-1.45
-5.09%		28.40
1.35
4.99%		 　27.40
-1
-3.52%		27.85
0.45
1.64%		27.70
-0.15
-0.54%		29.60
1.9
6.86%		29.05
-0.55
-1.86%		 　29.15
0.1
0.34%		29.05
-0.1
-0.34%		29.25
0.2
0.69%		28.85
-0.4
-1.37%		29.50
0.65
2.25%		 　30.90
1.4
4.75%		30.35
-0.55
-1.78%		30.70
0.35
1.15%		28.95
11 月30.00
-0.7
-2.28%		30.55
0.55
1.83%		 　30.55
0
0%		30.30
-0.25
-0.82%		31.15
0.85
2.81%		30.95
-0.2
-0.64%		31.10
0.15
0.48%		 　31.35
0.25
0.8%		31.30
-0.05
-0.16%		32.00
0.7
2.24%		 32.55
0.55
1.72%		 　32.85
0.3
0.92%		33.10
0.25
0.76%		32.60
-0.5
-1.51%		31.70
-0.9
-2.76%		31.85
0.15
0.47%		 　31.20
-0.65
-2.04%		30.85
-0.35
-1.12%		31.10
0.25
0.81%		30.85
-0.25
-0.8%		30.90
0.05
0.16%		 31.44
12 月　　31.45
0.55
1.78%		31.35
-0.1
-0.32%		31.00
-0.35
-1.12%		30.55
-0.45
-1.45%		30.55
0
0%		 　30.15
-0.4
-1.31%		30.15
0
0%		30.35
0.2
0.66%		30.85
0.5
1.65%		30.75
-0.1
-0.32%		 　30.65
-0.1
-0.33%		30.70
0.05
0.16%		30.75
0.05
0.16%		30.60
-0.15
-0.49%		30.70
0.1
0.33%		30.55
-0.15
-0.49%		 30.55
0
0%		29.90
-0.65
-2.13%		29.60
-0.3
-1%		30.15
0.55
1.86%		30.55
0.4
1.33%		　　　30.55

說明:最高漲幅:6.86%最低跌幅:-5.09% 最高價:33.10最低價:21.85平均價:25.61,灰色底表示週末,漲140天(39.85)元,跌124天(-30.65)元,平盤41天
7%=1,5%=3,4%=4,3%=3,2%=21,1%=49,0%=100,-0%=2,-1%=3,-2%=4,-3%=16,-4%=41,-5%=58,

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 2633 2396750 957 56762022 23.55 23.90 23.50 23.65 0.15 0% 23.65 11 23.70 97 25.99
2018-01-03 2633 2505721 900 59381863 23.65 23.80 23.65 23.70 0.05 0.21% 23.65 38 23.70 43 26.04
2018-01-04 2633 1668734 673 39494566 23.75 23.75 23.60 23.70 0.00 0% 23.65 147 23.70 92 26.04
2018-01-05 2633 1915166 1060 45254728 23.80 23.80 23.55 23.65 0.05 -0.21% 23.60 19 23.65 119 25.99
2018-01-08 2633 1789690 980 42283782 23.65 23.70 23.55 23.60 0.05 -0.21% 23.60 104 23.65 222 25.93
2018-01-09 2633 1790124 804 42304778 23.60 23.70 23.55 23.70 0.10 0.42% 23.65 345 23.70 220 26.04
2018-01-10 2633 2760753 1134 65561764 23.70 23.80 23.60 23.80 0.10 0.42% 23.75 7 23.80 660 26.15
2018-01-11 2633 2062921 1013 48828412 23.80 23.80 23.60 23.70 0.10 -0.42% 23.65 12 23.70 7 26.04
2018-01-12 2633 3351782 1468 79712315 23.80 23.90 23.70 23.75 0.05 0.21% 23.70 327 23.75 191 26.10
2018-01-15 2633 1996693 884 47435331 23.80 23.80 23.70 23.80 0.05 0.21% 23.75 227 23.80 196 26.15
2018-01-16 2633 2189502 1149 52019644 23.80 23.80 23.70 23.80 0.00 0% 23.75 233 23.80 75 26.15
2018-01-17 2633 4642374 2441 111047776 23.80 24.00 23.80 24.00 0.20 0.84% 23.95 300 24.00 187 26.37
2018-01-18 2633 3367151 1398 80729574 24.00 24.05 23.90 23.95 0.05 -0.21% 23.90 286 23.95 343 26.32
2018-01-19 2633 2253096 966 53709543 23.95 23.95 23.80 23.85 0.10 -0.42% 23.80 240 23.85 130 26.21
2018-01-22 2633 1833981 850 43578338 23.80 23.85 23.70 23.80 0.05 -0.21% 23.75 196 23.80 6 26.15
2018-01-23 2633 1598525 895 38023908 23.75 23.85 23.70 23.85 0.05 0.21% 23.80 100 23.85 110 26.21
2018-01-24 2633 1867357 659 44434907 23.85 23.85 23.70 23.85 0.00 0% 23.80 11 23.85 320 26.21
2018-01-25 2633 2526500 1086 60261771 23.85 23.90 23.80 23.85 0.00 0% 23.80 73 23.85 64 26.21
2018-01-26 2633 2837849 1094 67711730 23.85 23.95 23.80 23.90 0.05 0.21% 23.85 150 23.90 205 26.26
2018-01-29 2633 2155230 1224 51440786 23.95 23.95 23.80 23.85 0.05 -0.21% 23.80 348 23.85 76 26.21
2018-01-30 2633 2111900 1010 50059173 23.85 23.85 23.65 23.65 0.20 -0.84% 23.60 604 23.65 2 25.99
2018-01-31 2633 2800456 1092 66494714 23.60 23.85 23.50 23.85 0.20 0.85% 23.80 1 23.85 270 26.21
2018-02-01 2633 900440 469 21390212 23.85 23.85 23.70 23.75 0.10 -0.42% 23.75 30 23.80 178 26.10
2018-02-02 2633 1711400 720 40418905 23.60 23.70 23.55 23.55 0.20 -0.84% 23.55 158 23.60 46 25.88
2018-02-05 2633 1881387 1153 43871244 23.35 23.45 23.20 23.30 0.25 -1.06% 23.30 133 23.35 135 25.60
2018-02-06 2633 8885290 3812 200293670 23.00 23.05 22.15 22.35 0.95 -4.08% 22.35 5 22.40 9 24.56
2018-02-07 2633 5618473 2727 126222002 22.00 22.75 22.00 22.35 0.00 0% 22.35 81 22.45 20 24.56
2018-02-08 2633 2302201 1065 51272788 22.40 22.55 22.15 22.30 0.05 -0.22% 22.25 19 22.30 5 24.51
2018-02-09 2633 4222775 1898 91639702 21.55 22.00 21.40 21.85 0.45 -2.02% 21.85 183 21.90 22 24.01
2018-02-12 2633 3644859 1606 79752088 21.85 21.95 21.80 21.85 0.00 0% 21.85 82 21.90 21 24.01
2018-02-21 2633 3461132 1781 77737573 22.15 22.65 22.00 22.65 0.80 3.66% 22.60 5 22.65 106 23.84
2018-02-22 2633 2289302 1236 51883368 22.65 22.90 22.50 22.70 0.05 0.22% 22.70 1 22.75 3 23.89
2018-02-23 2633 2983601 1590 67626998 22.70 22.80 22.60 22.75 0.05 0.22% 22.70 9 22.75 19 23.95
2018-02-26 2633 2249750 1342 51212348 22.80 22.90 22.60 22.65 0.10 -0.44% 22.65 24 22.70 14 23.84
2018-02-27 2633 2345791 867 53313225 22.85 22.85 22.65 22.65 0.00 0% 22.65 138 22.70 8 23.84
2018-03-01 2633 2166731 1263 48991336 22.45 22.80 22.40 22.65 0.00 0% 22.65 19 22.75 31 23.84
2018-03-02 2633 2441300 1379 54860121 22.45 22.70 22.35 22.55 0.10 -0.44% 22.50 7 22.55 18 23.74
2018-03-05 2633 3094000 1551 69168391 22.45 22.55 22.20 22.20 0.35 -1.55% 22.20 219 22.30 2 23.37
2018-03-06 2633 1269280 658 28349112 22.45 22.45 22.25 22.25 0.05 0.23% 22.25 226 22.30 2 23.42
2018-03-07 2633 2270849 1055 50823561 22.25 22.45 22.25 22.35 0.10 0.45% 22.35 154 22.40 34 23.53
2018-03-08 2633 1669711 940 37431278 22.35 22.50 22.35 22.45 0.10 0.45% 22.40 7 22.45 151 23.63
2018-03-09 2633 1778359 648 39991372 22.45 22.55 22.45 22.45 0.00 0% 22.45 9 22.50 463 23.63
2018-03-12 2633 2001444 831 45107568 22.50 22.60 22.45 22.60 0.15 0.67% 22.55 57 22.60 39 23.79
2018-03-13 2633 1869703 991 42408186 22.55 22.75 22.55 22.75 0.15 0.66% 22.70 26 22.75 226 23.95
2018-03-14 2633 2486171 997 56741963 22.75 22.90 22.75 22.80 0.05 0.22% 22.80 156 22.85 151 24.00
2018-03-15 2633 1139691 614 26001665 22.80 22.90 22.75 22.75 0.05 -0.22% 22.75 322 22.80 2 23.95
2018-03-20 2633 1478215 819 33659795 22.75 22.85 22.70 22.80 0.05 0.22% 22.75 285 22.80 17 24.00
2018-03-21 2633 919609 474 20942485 22.80 22.85 22.70 22.80 0.00 0% 22.75 4 22.80 158 24.00
2018-03-22 2633 1994188 876 45390925 22.80 22.80 22.70 22.75 0.05 -0.22% 22.70 425 22.75 94 23.95
2018-03-23 2633 2542228 1358 57152175 22.50 22.55 22.40 22.45 0.30 -1.32% 22.40 441 22.45 23 23.63
2018-03-26 2633 1662569 915 37408030 22.45 22.60 22.40 22.60 0.15 0.67% 22.55 32 22.60 44 23.79
2018-03-27 2633 1274398 802 28821607 22.65 22.70 22.55 22.55 0.05 -0.22% 22.55 131 22.60 2 23.74
2018-03-28 2633 931637 574 20960819 22.55 22.60 22.45 22.45 0.10 -0.44% 22.45 127 22.50 11 23.63
2018-03-29 2633 2778811 1592 62101417 22.60 22.60 22.30 22.30 0.15 -0.67% 22.30 125 22.35 109 23.47
2018-03-30 2633 1761059 704 39657167 22.35 22.65 22.35 22.60 0.30 1.35% 22.55 71 22.60 61 23.79
2018-03-31 2633 668950 339 15003261 22.60 22.60 22.40 22.40 0.20 -0.88% 22.40 60 22.45 32 23.58
2018-04-02 2633 1145001 526 25676668 22.40 22.50 22.35 22.40 0.00 0% 22.40 403 22.45 4 23.58
2018-04-03 2633 2835499 1309 63499196 22.35 22.45 22.30 22.45 0.05 0.22% 22.40 321 22.45 316 23.63
2018-04-09 2633 1691248 794 37930122 22.45 22.50 22.35 22.50 0.05 0.22% 22.45 8 22.50 291 23.68
2018-04-10 2633 1437232 894 32374072 22.45 22.65 22.35 22.55 0.05 0.22% 22.50 193 22.55 10 23.74
2018-04-11 2633 1493625 763 33784237 22.55 22.70 22.55 22.60 0.05 0.22% 22.55 536 22.60 3 23.79
2018-04-12 2633 2230701 1111 50702548 22.70 22.85 22.60 22.85 0.25 1.11% 22.85 25 22.90 121 24.05
2018-04-13 2633 1926899 974 44052927 22.85 22.90 22.80 22.85 0.00 0% 22.80 254 22.85 13 24.05
2018-04-16 2633 1224558 597 27879235 22.85 22.90 22.70 22.80 0.05 -0.22% 22.75 55 22.80 36 24.00
2018-04-17 2633 5988953 2287 138544793 22.85 23.30 22.85 23.20 0.40 1.75% 23.15 3 23.20 59 24.42
2018-04-18 2633 2548451 1285 58836460 23.30 23.40 22.95 23.00 0.20 -0.86% 23.00 137 23.10 150 24.21
2018-04-19 2633 2159296 1270 49880184 22.90 23.20 22.90 23.10 0.10 0.43% 23.05 124 23.10 208 24.32
2018-04-20 2633 1466412 714 33749939 23.10 23.10 22.95 23.05 0.05 -0.22% 23.00 36 23.05 179 24.26
2018-04-23 2633 2141599 1058 48864884 23.00 23.00 22.70 22.70 0.35 -1.52% 22.70 365 22.75 5 23.89
2018-04-24 2633 2954541 1113 66775128 22.75 22.80 22.50 22.55 0.15 -0.66% 22.55 370 22.60 3 23.74
2018-04-25 2633 1704445 1036 38393069 22.50 22.60 22.40 22.60 0.05 0.22% 22.55 290 22.60 4 23.79
2018-04-26 2633 2273800 1219 51468055 22.65 22.75 22.50 22.50 0.10 -0.44% 22.50 265 22.55 3 23.68
2018-04-27 2633 2553012 1010 57749763 22.50 22.75 22.50 22.70 0.20 0.89% 22.60 9 22.70 172 23.89
2018-04-30 2633 2926252 739 66626464 22.70 22.85 22.65 22.80 0.10 0.44% 22.75 13 22.80 424 24.00
2018-05-02 2633 2542185 1370 58039518 22.80 22.85 22.75 22.85 0.05 0.22% 22.80 26 22.85 302 24.05
2018-05-03 2633 1875915 1137 42406362 22.60 22.70 22.50 22.50 0.35 -1.53% 22.50 240 22.55 1 23.68
2018-05-04 2633 1671400 872 37547295 22.45 22.55 22.40 22.45 0.05 -0.22% 22.40 354 22.50 151 23.63
2018-05-07 2633 1241600 675 27829096 22.55 22.55 22.35 22.40 0.05 -0.22% 22.40 263 22.45 139 23.58
2018-05-08 2633 1728356 1068 38673718 22.35 22.45 22.30 22.35 0.05 -0.22% 22.35 148 22.40 98 23.53
2018-05-09 2633 2152237 1160 48208711 22.35 22.45 22.30 22.40 0.05 0.22% 22.35 370 22.40 174 23.58
2018-05-10 2633 1868324 866 41731801 22.40 22.40 22.30 22.30 0.10 -0.45% 22.30 216 22.35 62 20.46
2018-05-11 2633 3192076 1399 72645768 22.50 22.85 22.50 22.85 0.55 2.47% 22.80 24 22.85 140 20.96
2018-05-14 2633 5226877 1828 120816336 23.10 23.35 22.85 23.35 0.50 2.19% 23.30 89 23.35 252 21.42
2018-05-15 2633 6503776 2955 152860756 23.50 23.65 23.40 23.40 0.05 0.21% 23.40 258 23.45 24 21.47
2018-05-16 2633 2536330 1434 59268685 23.50 23.50 23.30 23.40 0.00 0% 23.35 38 23.40 172 21.47
2018-05-17 2633 2808723 1273 65835313 23.50 23.50 23.35 23.40 0.00 0% 23.40 7 23.45 13 21.47
2018-05-18 2633 2393948 1129 56317123 23.50 23.60 23.40 23.50 0.10 0.43% 23.50 64 23.55 41 21.56
2018-05-21 2633 3743490 1813 88916171 23.65 23.80 23.65 23.80 0.30 1.28% 23.75 139 23.80 731 21.83
2018-05-22 2633 2550745 1271 60614146 23.80 23.85 23.65 23.70 0.10 -0.42% 23.70 281 23.75 5 21.74
2018-05-23 2633 2974903 1507 70679634 23.60 23.90 23.60 23.75 0.05 0.21% 23.75 113 23.80 18 21.79
2018-05-24 2633 4299745 1773 102782148 23.80 24.00 23.75 23.95 0.20 0.84% 23.90 9 23.95 13 21.97
2018-05-25 2633 5395817 2046 129099908 23.90 24.00 23.80 23.95 0.00 0% 23.90 6 23.95 89 21.97
2018-05-28 2633 2347553 1108 56146807 23.95 24.00 23.75 23.95 0.00 0% 23.90 23 23.95 35 21.97
2018-05-29 2633 1937805 1009 46296190 23.95 24.00 23.85 23.90 0.05 -0.21% 23.85 4 23.90 184 21.93
2018-05-30 2633 4789814 2437 112882573 23.85 23.85 23.40 23.50 0.40 -1.67% 23.50 74 23.55 5 21.56
2018-05-31 2633 21581269 3077 501608568 23.50 23.85 23.10 23.15 0.35 -1.49% 23.10 481 23.15 296 21.24
2018-06-01 2633 3831847 1663 89526272 23.30 23.70 23.20 23.55 0.40 1.73% 23.50 41 23.55 27 21.61
2018-06-04 2633 2885410 1383 68481511 23.55 23.95 23.55 23.90 0.35 1.49% 23.85 41 23.90 174 21.93
2018-06-05 2633 2185513 1124 52031948 23.90 23.90 23.70 23.80 0.10 -0.42% 23.80 21 23.85 380 21.83
2018-06-06 2633 1820863 1063 43307887 23.80 23.85 23.70 23.85 0.05 0.21% 23.80 4 23.85 147 21.88
2018-06-08 2633 1573129 855 37229743 23.70 23.75 23.60 23.70 0.15 -0.63% 23.65 16 23.70 270 21.74
2018-06-11 2633 1086882 752 25773945 23.60 23.80 23.60 23.70 0.00 0% 23.70 5 23.75 10 21.74
2018-06-12 2633 1435570 784 33833258 23.55 23.65 23.50 23.55 0.15 -0.63% 23.55 177 23.60 10 21.61
2018-06-13 2633 1242883 835 29228956 23.50 23.60 23.50 23.50 0.05 -0.21% 23.50 5 23.55 142 21.56
2018-06-14 2633 2013383 880 46980820 23.40 23.40 23.30 23.30 0.20 -0.85% 23.30 14 23.40 217 21.38
2018-06-15 2633 4671719 961 111724236 23.30 24.10 23.20 24.10 0.80 3.43% 23.95 1 24.10 116 22.11
2018-06-19 2633 3632107 1731 85219059 23.70 23.70 23.30 23.40 0.70 -2.9% 23.40 135 23.45 49 21.47
2018-06-20 2633 2381939 1255 55920642 23.35 23.80 23.25 23.70 0.30 1.28% 23.70 9 23.75 143 21.74
2018-06-21 2633 2092127 1285 49160767 23.45 23.70 23.35 23.60 0.10 -0.42% 23.60 10 23.65 15 21.65
2018-06-22 2633 1953039 1069 45938715 23.55 23.60 23.40 23.50 0.10 -0.42% 23.45 307 23.50 49 21.56
2018-06-25 2633 2590805 1489 60714130 23.40 23.60 23.35 23.55 0.05 0.21% 23.50 17 23.55 226 21.61
2018-06-26 2633 1704690 901 39914939 23.50 23.50 23.30 23.40 0.15 -0.64% 23.40 132 23.45 2 21.47
2018-06-27 2633 1802246 969 42148953 23.50 23.50 23.30 23.40 0.00 0% 23.40 108 23.45 19 21.47
2018-06-28 2633 2473929 1288 58282820 23.40 23.80 23.30 23.70 0.30 1.28% 23.65 99 23.70 164 21.74
2018-06-29 2633 4696971 2242 111971959 23.70 23.95 23.50 23.90 0.20 0.84% 23.80 72 23.90 121 21.93
2018-07-02 2633 2492683 1599 59555748 23.90 24.00 23.80 23.85 0.05 -0.21% 23.85 121 23.90 90 21.88
2018-07-03 2633 1745220 1032 41201990 23.65 23.80 23.50 23.60 0.25 -1.05% 23.60 45 23.65 6 21.65
2018-07-04 2633 9179800 2038 220104707 23.60 24.10 23.60 24.05 0.45 1.91% 24.00 1701 24.05 256 22.06
2018-07-05 2633 16462472 3498 398490316 24.00 24.30 24.00 24.30 0.25 1.04% 24.25 818 24.30 484 22.29
2018-07-06 2633 14578032 3976 354642020 24.40 24.45 24.20 24.30 0.00 0% 24.30 1777 24.35 38 22.29
2018-07-09 2633 6052810 1722 147124625 24.40 24.45 24.15 24.35 0.05 0.21% 24.30 1931 24.35 194 22.34
2018-07-10 2633 6174148 2568 150419399 24.40 24.45 24.25 24.45 0.10 0.41% 24.40 6 24.45 424 22.43
2018-07-11 2633 6096631 1825 148284775 24.15 24.40 24.10 24.30 0.15 -0.61% 24.30 1872 24.35 76 22.29
2018-07-12 2633 4393349 1227 107102659 24.30 24.45 24.20 24.35 0.05 0.21% 24.35 481 24.40 187 22.34
2018-07-13 2633 4977816 2251 121497763 24.40 24.50 24.35 24.50 0.15 0.62% 24.45 14 24.50 669 22.48
2018-07-16 2633 4332634 2054 107105629 24.50 24.85 24.50 24.80 0.30 1.22% 24.75 72 24.80 365 22.75
2018-07-17 2633 8534228 3301 213585850 24.90 25.20 24.80 25.15 0.35 1.41% 25.10 111 25.15 110 23.07
2018-07-18 2633 5406905 2299 135873675 25.25 25.30 25.00 25.10 0.05 -0.2% 25.10 28 25.15 533 23.03
2018-07-19 2633 4452653 1535 111841425 25.20 25.25 25.05 25.05 0.05 -0.2% 25.05 196 25.10 88 22.98
2018-07-20 2633 4814594 1615 120738066 25.00 25.15 25.00 25.15 0.10 0.4% 25.10 7 25.15 282 23.07
2018-07-23 2633 3521413 1132 88346175 25.10 25.20 25.05 25.10 0.05 -0.2% 25.10 33 25.15 555 23.03
2018-07-24 2633 2660555 842 66697594 25.10 25.10 25.00 25.10 0.00 0% 25.05 41 25.10 263 23.03
2018-07-25 2633 3591988 1333 89876090 25.05 25.05 25.00 25.05 0.05 -0.2% 25.00 286 25.05 216 22.98
2018-07-26 2633 3120768 934 78052400 25.05 25.05 24.95 25.00 0.05 -0.2% 24.95 394 25.00 31 22.94
2018-07-27 2633 3300008 1156 82552950 25.00 25.05 25.00 25.00 0.00 0% 25.00 374 25.05 1174 22.94
2018-07-30 2633 7591028 1755 190268086 25.00 25.10 25.00 25.10 0.10 0.4% 25.05 300 25.10 628 23.03
2018-07-31 2633 7560556 2097 186464209 24.40 24.85 24.40 24.85 0.00 -1% 24.75 1 24.85 129 22.80
2018-08-01 2633 5782640 2530 142232869 24.85 24.85 24.50 24.60 0.25 -1.01% 24.60 69 24.65 41 22.57
2018-08-02 2633 3057674 1358 75384055 24.50 24.75 24.50 24.65 0.05 0.2% 24.60 50 24.65 69 22.61
2018-08-03 2633 3704962 1107 91284856 24.55 24.75 24.45 24.70 0.05 0.2% 24.65 9 24.70 34 22.66
2018-08-06 2633 2012161 1125 49797506 24.70 24.90 24.60 24.60 0.10 -0.4% 24.60 43 24.70 71 22.57
2018-08-07 2633 1718685 820 42336080 24.60 24.70 24.60 24.60 0.00 0% 24.60 9 24.65 85 22.57
2018-08-08 2633 6088497 1922 151823789 24.65 25.05 24.60 25.05 0.45 1.83% 25.00 2 25.05 408 22.98
2018-08-09 2633 3080401 1473 76759925 24.80 25.00 24.80 25.00 0.05 -0.2% 24.95 2 25.00 334 15.63
2018-08-10 2633 6059165 1574 152078751 25.10 25.25 24.90 25.25 0.25 1% 25.20 54 25.25 540 15.78
2018-08-13 2633 8823682 2758 223851796 25.25 25.65 25.05 25.10 0.15 -0.59% 25.10 110 25.15 6 15.69
2018-08-14 2633 4526744 1408 114185675 25.00 25.30 25.00 25.25 0.15 0.6% 25.25 129 25.30 726 15.78
2018-08-15 2633 4451228 1582 112334184 25.10 25.35 25.10 25.20 0.05 -0.2% 25.20 61 25.25 826 15.75
2018-08-16 2633 3877195 1910 96861425 25.20 25.20 24.90 25.00 0.20 -0.79% 25.00 342 25.05 62 15.63
2018-08-17 2633 3841167 1377 96751890 25.10 25.25 25.05 25.15 0.15 0.6% 25.15 151 25.20 279 15.72
2018-08-20 2633 3979895 1356 100438193 25.15 25.30 25.10 25.20 0.05 0.2% 25.20 106 25.25 96 15.75
2018-08-21 2633 5701812 1935 144737251 25.30 25.50 25.25 25.50 0.30 1.19% 25.45 23 25.50 147 15.94
2018-08-22 2633 12021132 3055 310422532 25.50 26.10 25.50 26.00 0.50 1.96% 25.95 90 26.00 411 16.25
2018-08-23 2633 9993141 2321 259506166 26.00 26.10 25.65 26.10 0.10 0.38% 26.05 274 26.10 502 16.31
2018-08-24 2633 8461232 1704 220381533 26.00 26.15 25.90 26.15 0.05 0.19% 26.10 409 26.15 144 16.34
2018-08-27 2633 3718113 1314 97091434 26.20 26.20 26.05 26.15 0.00 0% 26.10 47 26.15 316 16.34
2018-08-28 2633 5440269 1625 141152144 26.15 26.15 25.80 26.00 0.15 -0.57% 25.95 49 26.00 571 16.25
2018-08-29 2633 3507843 1577 90716079 26.00 26.00 25.80 25.85 0.15 -0.58% 25.80 204 25.85 115 16.16
2018-08-30 2633 3755144 1725 96460832 25.80 25.85 25.60 25.65 0.20 -0.77% 25.65 37 25.70 371 16.03
2018-08-31 2633 6232626 1356 160770442 25.65 25.90 25.55 25.90 0.25 0.97% 25.90 52 25.95 418 16.19
2018-09-03 2633 3208507 1304 82597999 25.90 25.90 25.65 25.70 0.20 -0.77% 25.65 149 25.70 32 16.06
2018-09-04 2633 2830563 787 73138041 25.70 25.90 25.65 25.90 0.20 0.78% 25.85 26 25.90 411 16.19
2018-09-05 2633 3752399 1419 97060577 25.90 25.90 25.80 25.90 0.00 0% 25.85 64 25.90 798 16.19
2018-09-06 2633 6027058 1870 154679831 25.85 25.90 25.50 25.75 0.15 -0.58% 25.70 59 25.75 267 16.09
2018-09-07 2633 5209585 2194 132887586 25.70 25.70 25.45 25.55 0.20 -0.78% 25.50 385 25.55 159 15.97
2018-09-10 2633 3791811 1417 96375922 25.55 25.60 25.20 25.50 0.05 -0.2% 25.45 11 25.50 396 15.94
2018-09-11 2633 2899641 1635 73893338 25.50 25.55 25.40 25.50 0.00 0% 25.45 83 25.50 155 15.94
2018-09-12 2633 7482134 2794 192078842 25.50 25.80 25.50 25.75 0.25 0.98% 25.75 254 25.80 201 16.09
2018-09-13 2633 3610858 1717 93353713 25.80 25.90 25.80 25.85 0.10 0.39% 25.80 62 25.85 200 16.16
2018-09-14 2633 2897586 1530 74701599 25.95 25.95 25.70 25.70 0.15 -0.58% 25.65 216 25.70 257 16.06
2018-09-17 2633 1914632 984 49287320 25.70 25.80 25.65 25.80 0.10 0.39% 25.75 7 25.80 132 16.13
2018-09-18 2633 7683148 2643 200278035 25.80 26.20 25.80 26.10 0.30 1.16% 26.05 6 26.10 231 16.31
2018-09-19 2633 4873048 2303 127471591 26.20 26.25 26.10 26.15 0.05 0.19% 26.15 26 26.20 883 16.34
2018-09-20 2633 8624856 3191 227765725 26.20 26.50 26.20 26.50 0.35 1.34% 26.45 70 26.50 399 16.56
2018-09-21 2633 9334565 3019 251134120 26.80 27.20 26.80 26.95 0.45 1.7% 26.90 111 26.95 637 16.84
2018-09-25 2633 20546716 6280 571564844 26.95 28.05 26.90 28.05 1.10 4.08% 28.00 273 28.05 195 17.53
2018-09-26 2633 16548579 4919 467579540 28.00 28.80 27.75 28.55 0.50 1.78% 28.50 834 28.55 108 17.84
2018-09-27 2633 13155593 4541 377697157 28.30 29.00 28.30 29.00 0.45 1.58% 28.95 295 29.00 1189 18.13
2018-09-28 2633 24831805 7166 740663223 29.15 30.00 29.15 29.90 0.90 3.1% 29.85 53 29.90 123 18.69
2018-10-01 2633 14179399 5538 429193266 30.20 30.70 29.80 30.25 0.35 1.17% 30.25 38 30.30 261 18.91
2018-10-02 2633 12807555 5001 379358753 30.25 30.35 29.20 29.50 0.75 -2.48% 29.50 17 29.55 32 18.44
2018-10-03 2633 9107425 3348 272036641 29.60 30.15 29.50 29.80 0.30 1.02% 29.75 19 29.80 257 18.63
2018-10-04 2633 13528690 4863 393865510 29.80 29.80 28.85 28.95 0.85 -2.85% 28.95 131 29.00 53 18.09
2018-10-05 2633 17712986 5785 497975730 28.50 28.80 27.50 28.35 0.60 -2.07% 28.35 51 28.40 67 17.72
2018-10-08 2633 9160245 3314 260788747 28.15 28.80 28.10 28.55 0.20 0.71% 28.55 98 28.60 2 17.84
2018-10-09 2633 7383640 2478 210918436 28.55 28.70 28.30 28.50 0.05 -0.18% 28.45 90 28.50 13 17.81
2018-10-11 2633 18246796 6697 495848798 27.20 27.60 26.70 27.05 1.45 -5.09% 27.05 490 27.10 500 16.91
2018-10-12 2633 11897123 4721 333285898 27.25 28.60 27.25 28.40 1.35 4.99% 28.40 61 28.45 29 17.75
2018-10-15 2633 8294239 3451 228860310 28.10 28.20 27.25 27.40 1.00 -3.52% 27.40 87 27.45 3 17.13
2018-10-16 2633 8476105 3627 235317402 27.10 28.10 27.00 27.85 0.45 1.64% 27.80 23 27.85 68 17.41
2018-10-17 2633 5049417 3034 141245433 28.00 28.30 27.70 27.70 0.15 -0.54% 27.70 203 27.75 21 17.31
2018-10-18 2633 22103375 8560 644751250 28.10 29.65 27.85 29.60 1.90 6.86% 29.55 38 29.60 1 18.50
2018-10-19 2633 11541957 5190 338441288 29.10 29.85 28.70 29.05 0.55 -1.86% 29.05 70 29.10 18 18.16
2018-10-22 2633 6818540 3429 200154877 29.50 29.65 29.10 29.15 0.10 0.34% 29.15 51 29.20 39 18.22
2018-10-23 2633 21337973 7804 633007103 29.45 30.20 29.05 29.05 0.10 -0.34% 29.05 253 29.10 6 18.16
2018-10-24 2633 10095759 4926 293526640 29.10 29.55 28.30 29.25 0.20 0.69% 29.20 27 29.25 22 18.28
2018-10-25 2633 14521945 6372 424362855 28.55 29.75 28.50 28.85 0.40 -1.37% 28.85 13 28.90 6 18.03
2018-10-26 2633 17574767 7258 521118361 29.30 30.15 29.20 29.50 0.65 2.25% 29.50 131 29.55 26 18.44
2018-10-29 2633 30687366 9271 930508381 29.80 30.95 29.40 30.90 1.40 4.75% 30.85 41 30.90 247 19.31
2018-10-30 2633 27003343 11252 823856433 31.25 31.45 29.80 30.35 0.55 -1.78% 30.30 34 30.35 58 18.97
2018-10-31 2633 10491395 4358 320659847 30.70 30.90 30.30 30.70 0.35 1.15% 30.65 123 30.70 180 19.19
2018-11-01 2633 10852698 4671 327687694 30.70 30.90 29.90 30.00 0.70 -2.28% 30.00 532 30.05 35 18.75
2018-11-02 2633 9600443 4503 292665363 30.25 30.90 30.05 30.55 0.55 1.83% 30.50 49 30.55 54 19.09
2018-11-05 2633 4866355 2142 148160391 30.55 30.80 30.25 30.55 0.00 0% 30.50 28 30.55 105 19.09
2018-11-06 2633 2979008 1575 90612176 30.55 30.65 30.30 30.30 0.25 -0.82% 30.25 158 30.30 10 18.94
2018-11-07 2633 29457845 11719 927240089 30.55 32.10 30.50 31.15 0.85 2.81% 31.15 152 31.20 81 19.47
2018-11-08 2633 11031611 4772 341807222 31.40 31.55 30.60 30.95 0.20 -0.64% 30.90 57 30.95 58 17.59
2018-11-09 2633 5837352 2541 181600388 31.05 31.40 30.90 31.10 0.15 0.48% 31.05 40 31.10 60 17.67
2018-11-12 2633 7491451 4127 235376466 31.10 31.65 30.80 31.35 0.25 0.8% 31.35 6 31.40 85 17.81
2018-11-13 2633 7950618 4292 248994345 31.05 31.50 30.90 31.30 0.05 -0.16% 31.30 151 31.35 34 17.78
2018-11-14 2633 12316440 4744 391918580 31.50 32.00 31.40 32.00 0.70 2.24% 31.95 117 32.00 245 18.18
2018-11-16 2633 15337953 5583 497024733 32.35 32.55 32.05 32.55 0.65 1.72% 32.55 92 32.60 591 18.49
2018-11-19 2633 13030816 5238 429770728 33.00 33.30 32.65 32.85 0.30 0.92% 32.80 386 32.85 216 18.66
2018-11-20 2633 10720604 3849 354279123 32.85 33.30 32.65 33.10 0.25 0.76% 33.05 129 33.10 81 18.81
2018-11-21 2633 9949112 4782 326934746 33.10 33.30 32.50 32.60 0.50 -1.51% 32.60 191 32.65 29 18.52
2018-11-22 2633 15853794 7325 505131730 32.60 32.90 31.40 31.70 0.90 -2.76% 31.70 80 31.80 153 18.01
2018-11-23 2633 6903369 2855 219455409 31.70 32.00 31.50 31.85 0.15 0.47% 31.80 64 31.85 269 18.10
2018-11-26 2633 12545981 4898 393891040 32.05 32.15 30.95 31.20 0.65 -2.04% 31.15 82 31.20 2 17.73
2018-11-27 2633 10833281 4774 335518562 31.40 31.45 30.75 30.85 0.35 -1.12% 30.85 10 30.90 243 17.53
2018-11-28 2633 12489920 5481 386749881 30.90 31.15 30.80 31.10 0.25 0.81% 31.05 26 31.10 206 17.67
2018-11-29 2633 12859928 5925 396837368 31.35 31.45 30.45 30.85 0.25 -0.8% 30.80 308 30.85 146 17.53
2018-11-30 2633 42309848 8385 1329472748 31.05 32.50 30.90 30.90 0.05 0.16% 30.90 149 30.95 162 17.56
2018-12-03 2633 22730865 5848 715376393 31.10 31.75 31.10 31.45 0.55 1.78% 31.40 1395 31.45 194 17.87
2018-12-04 2633 9713579 3298 304180669 31.50 31.50 30.90 31.35 0.10 -0.32% 31.30 620 31.35 75 17.81
2018-12-05 2633 10178813 3056 314700503 31.15 31.35 30.70 31.00 0.35 -1.12% 30.95 551 31.00 125 17.61
2018-12-06 2633 7502333 3102 230565982 31.25 31.25 30.50 30.55 0.45 -1.45% 30.55 188 30.60 686 17.36
2018-12-07 2633 5044380 1978 154389898 30.75 30.75 30.55 30.55 0.00 0% 30.50 553 30.55 19 17.36
2018-12-10 2633 7860012 2210 238102852 30.50 30.50 30.05 30.15 0.40 -1.31% 30.15 55 30.20 109 17.13
2018-12-11 2633 11519790 3200 348741837 30.20 30.50 30.15 30.15 0.00 0% 30.15 299 30.20 501 17.13
2018-12-12 2633 10407620 2443 316623639 30.35 30.60 30.30 30.35 0.20 0.66% 30.35 144 30.40 74 17.24
2018-12-13 2633 10258815 2835 315871317 30.70 30.90 30.60 30.85 0.50 1.65% 30.80 18 30.85 343 17.53
2018-12-14 2633 5709138 2278 176576096 31.00 31.30 30.75 30.75 0.10 -0.32% 30.75 86 30.80 26 17.47
2018-12-17 2633 5275512 1577 162305187 30.90 30.90 30.65 30.65 0.10 -0.33% 30.65 54 30.70 1 17.41
2018-12-18 2633 8355444 2286 257853039 30.70 31.15 30.55 30.70 0.05 0.16% 30.70 21 30.75 139 17.44
2018-12-19 2633 5918498 2260 181561877 30.75 30.80 30.55 30.75 0.05 0.16% 30.70 14 30.75 148 17.47
2018-12-20 2633 6294917 2417 192566848 30.65 30.75 30.40 30.60 0.15 -0.49% 30.55 23 30.60 738 17.39
2018-12-21 2633 8293379 1867 254098484 30.60 30.80 30.45 30.70 0.10 0.33% 30.70 2 30.75 552 17.44
2018-12-22 2633 1320685 564 40378226 30.70 30.70 30.50 30.55 0.15 -0.49% 30.50 271 30.55 70 17.36
2018-12-24 2633 3925360 1531 120075837 30.60 30.65 30.45 30.55 0.00 0% 30.50 214 30.55 36 17.36
2018-12-25 2633 7016588 3294 210745590 30.40 30.45 29.85 29.90 0.65 -2.13% 29.90 325 29.95 39 16.99
2018-12-26 2633 5709897 2312 169435228 29.65 29.80 29.50 29.60 0.30 -1% 29.55 55 29.60 447 16.82
2018-12-27 2633 6524540 2331 196149911 29.90 30.15 29.80 30.15 0.55 1.86% 30.10 149 30.15 130 17.13
2018-12-28 2633 9935687 2824 302699077 30.15 30.75 30.15 30.55 0.40 1.33% 30.50 233 30.55 68 17.36