宏達電(2498)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　　　　143.00
0
0%		141.00
-2
-1.4%		144.00
3
2.13%		146.00
2
1.39%		148.00
2
1.37%		 　152.00
4
2.7%		147.50
-4.5
-2.96%		149.00
1.5
1.02%		147.50
-1.5
-1.01%		147.50
0
0%		 　155.50
8
5.42%		158.00
2.5
1.61%		159.00
1
0.63%		158.00
-1
-0.63%		156.00
-2
-1.27%		 　159.00
3
1.92%		158.00
-1
-0.63%		158.50
0.5
0.32%		158.00
-0.5
-0.32%		157.00
-1
-0.63%		 152.79
2 月　158.00
1
0.64%		158.50
0.5
0.32%		158.50
0
0%		157.00
-1.5
-0.95%		158.50
1.5
0.96%		 　147.50
-11
-6.94%		146.50
-1
-0.68%		148.50
2
1.37%		147.50
-1
-0.67%		148.50
1
0.68%		 　　　　　　　　　149.00
0.5
0.34%		147.50
-1.5
-1.01%		153.00
5.5
3.73%		 151
3 月　149.00
-4
-2.61%		144.50
-4.5
-3.02%		144.50
0
0%		143.00
-1.5
-1.04%		145.00
2
1.4%		 　145.00
0
0%		143.50
-1.5
-1.03%		143.00
-0.5
-0.35%		144.00
1
0.7%		145.00
1
0.69%		 　143.00
-2
-1.38%		141.50
-1.5
-1.05%		140.00
-1.5
-1.06%		141.50
1.5
1.07%		141.50
0
0%		 　144.00
2.5
1.77%		142.00
-2
-1.39%		141.00
-1
-0.7%		140.50
-0.5
-0.35%		138.00
-2.5
-1.78%		 　139.00
1
0.72%		139.50
0.5
0.36%		142.65
4 月136.00
-3.5
-2.51%		136.50
0.5
0.37%		 　　　140.50
4
2.93%		137.00
-3.5
-2.49%		135.00
-2
-1.46%		133.50
-1.5
-1.11%		 　135.00
1.5
1.12%		133.00
-2
-1.48%		130.50
-2.5
-1.88%		132.50
2
1.53%		129.00
-3.5
-2.64%		 　129.50
0.5
0.39%		129.00
-0.5
-0.39%		128.00
-1
-0.78%		130.00
2
1.56%		133.50
3.5
2.69%		 　133.00
-0.5
-0.37%		131.50
-1.5
-1.13%		124.00
-7.5
-5.7%		126.50
2.5
2.02%		 132.22
5 月　　　124.00
-2.5
-1.98%		121.00
-3
-2.42%		122.50
1.5
1.24%		120.00
-2.5
-2.04%		119.00
-1
-0.83%		 　111.00
-8
-6.72%		110.50
-0.5
-0.45%		114.00
3.5
3.17%		112.00
-2
-1.75%		111.00
-1
-0.89%		 　104.50
-6.5
-5.86%		105.00
0.5
0.48%		103.50
-1.5
-1.43%		104.00
0.5
0.48%		104.00
0
0%		 　102.50
-1.5
-1.44%		103.00
0.5
0.49%		104.50
1.5
1.46%		104.50
0
0%		103.00
-1.5
-1.44%		 108.7
6 月98.00
-5
-4.85%		98.50
0.5
0.51%		92.80
-5.7
-5.79%		94.50
1.7
1.83%		92.80
-1.7
-1.8%		 　83.60
-9.2
-9.91%		75.30
-8.3
-9.93%		76.30
1
1.33%		75.50
-0.8
-1.05%		76.00
0.5
0.66%		 　83.60
7.6
10%		78.70
-4.9
-5.86%		79.70
1
1.27%		80.30
0.6
0.75%		 　　77.90
-2.4
-2.99%		78.00
0.1
0.13%		75.00
-3
-3.85%		75.70
0.7
0.93%		76.20
0.5
0.66%		 　74.20
-2
-2.62%		72.00
-2.2
-2.96%		 81.12
7 月75.20
3.2
4.44%		73.80
-1.4
-1.86%		73.80
0
0%		 　73.80
0
0%		72.80
-1
-1.36%		68.50
-4.3
-5.91%		67.80
-0.7
-1.02%		 　　70.00
2.2
3.24%		69.70
-0.3
-0.43%		71.10
1.4
2.01%		71.10
0
0%		70.60
-0.5
-0.7%		 　69.20
-1.4
-1.98%		70.80
1.6
2.31%		69.10
-1.7
-2.4%		68.20
-0.9
-1.3%		68.20
0
0%		 　67.10
-1.1
-1.61%		68.40
1.3
1.94%		68.20
-0.2
-0.29%		72.20
4
5.87%		69.30
-2.9
-4.02%		70.35
8 月 　69.00
-0.3
-0.43%		69.00
0
0%		71.20
2.2
3.19%		70.00
-1.2
-1.69%		63.00
-7
-10%		 　57.50
-5.5
-8.73%		54.50
-3
-5.22%		55.00
0.5
0.92%		50.70
-4.3
-7.82%		52.10
1.4
2.76%		 　50.60
-1.5
-2.88%		49.45
-1.15
-2.27%		49.35
-0.1
-0.2%		49.50
0.15
0.3%		44.55
-4.95
-10%		 　40.35
-4.2
-9.43%		44.35
4
9.91%		47.95
3.6
8.12%		46.85
-1.1
-2.29%		47.10
0.25
0.53%		 46.05
-1.05
-2.23%		53.25
9 月46.05
0
0%		45.90
-0.15
-0.33%		46.60
0.7
1.53%		47.50
0.9
1.93%		 　47.85
0.35
0.74%		52.60
4.75
9.93%		53.90
1.3
2.47%		56.90
3
5.57%		59.80
2.9
5.1%		 　63.70
3.9
6.52%		60.00
-3.7
-5.81%		63.00
3
5%		62.60
-0.4
-0.63%		61.70
-0.9
-1.44%		 　61.40
-0.3
-0.49%		64.50
3.1
5.05%		63.60
-0.9
-1.4%		60.60
-3
-4.72%		63.60
3
4.95%		 　　　63.50
-0.1
-0.16%		 57.82
10 月63.80
0.3
0.47%		65.60
1.8
2.82%		 　65.70
0.1
0.15%		63.60
-2.1
-3.2%		64.00
0.4
0.63%		64.40
0.4
0.63%		 　　67.00
2.6
4.04%		73.70
6.7
10%		72.20
-1.5
-2.04%		70.70
-1.5
-2.08%		74.80
4.1
5.8%		 　81.00
6.2
8.29%		81.10
0.1
0.12%		75.90
-5.2
-6.41%		79.20
3.3
4.35%		77.00
-2.2
-2.78%		 　77.50
0.5
0.65%		78.90
1.4
1.81%		80.50
1.6
2.03%		77.20
-3.3
-4.1%		78.50
1.3
1.68%		 73.17
11 月　78.90
0.4
0.51%		78.00
-0.9
-1.14%		79.30
1.3
1.67%		81.50
2.2
2.77%		81.70
0.2
0.25%		 　81.00
-0.7
-0.86%		82.60
1.6
1.98%		80.00
-2.6
-3.15%		77.60
-2.4
-3%		77.60
0
0%		 　78.00
0.4
0.52%		79.60
1.6
2.05%		79.50
-0.1
-0.13%		80.40
0.9
1.13%		86.00
5.6
6.97%		 　84.50
-1.5
-1.74%		84.50
0
0%		85.30
0.8
0.95%		86.00
0.7
0.82%		85.60
-0.4
-0.47%		 　81.10
-4.5
-5.26%		 81.44
12 月84.10
3
3.7%		82.00
-2.1
-2.5%		81.50
-0.5
-0.61%		82.40
0.9
1.1%		 　82.20
-0.2
-0.24%		81.00
-1.2
-1.46%		77.90
-3.1
-3.83%		71.60
-6.3
-8.09%		69.00
-2.6
-3.63%		 　72.10
3.1
4.49%		72.50
0.4
0.55%		73.10
0.6
0.83%		73.50
0.4
0.55%		75.30
1.8
2.45%		 　75.10
-0.2
-0.27%		75.00
-0.1
-0.13%		76.20
1.2
1.6%		74.20
-2
-2.62%		75.50
1.3
1.75%		 　79.00
3.5
4.64%		79.50
0.5
0.63%		77.30
-2.2
-2.77%		78.00
0.7
0.91%		76.9

說明:最高漲幅:10%最低跌幅:-10% 最高價:159.00最低價:40.35平均價:96.82,灰色底表示週末,漲135天(267.65)元,跌150天(-368.5)元,平盤18天
10%=5,8%=3,7%=3,6%=3,5%=8,4%=10,3%=12,2%=25,1%=47,0%=37,-0%=2,-1%=4,-2%=4,-3%=5,-4%=5,-5%=7,-6%=8,-7%=24,-8%=24,-9%=25,-10%=42,

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
2015-01-05 2498 7991734 4792 1138295962 142.00 144.50 140.00 143.00 1.00 0% 143.00 28 143.50 126 88.27
2015-01-06 2498 8793568 5043 1249802088 141.50 144.00 141.00 141.00 2.00 -1.4% 141.00 266 141.50 31 87.04
2015-01-07 2498 12009016 7270 1723790804 143.00 145.00 142.00 144.00 3.00 2.13% 143.50 158 144.00 33 88.89
2015-01-08 2498 19422441 11188 2147483647 145.50 149.00 145.50 146.00 2.00 1.39% 146.00 178 146.50 21 90.12
2015-01-09 2498 13119299 7581 1940174252 148.00 149.00 146.00 148.00 2.00 1.37% 147.50 128 148.00 305 91.36
2015-01-12 2498 19279348 11598 2147483647 148.00 153.50 147.00 152.00 4.00 2.7% 152.00 102 152.50 247 93.83
2015-01-13 2498 15788584 9034 2147483647 152.00 153.50 147.00 147.50 4.50 -2.96% 147.50 19 148.00 406 91.05
2015-01-14 2498 7508626 4707 1112065941 147.50 149.00 146.50 149.00 1.50 1.02% 148.50 75 149.00 83 91.98
2015-01-15 2498 6028425 3275 894326662 149.50 150.00 147.50 147.50 1.50 -1.01% 147.50 141 148.00 273 91.05
2015-01-16 2498 8067941 4727 1195674827 147.50 150.00 147.00 147.50 0.00 0% 147.50 28 148.00 70 91.05
2015-01-19 2498 23172555 13264 2147483647 150.00 156.00 150.00 155.50 8.00 5.42% 155.00 685 155.50 398 95.99
2015-01-20 2498 17826262 9742 2147483647 158.00 160.00 156.50 158.00 2.50 1.61% 157.50 260 158.00 155 97.53
2015-01-21 2498 11188236 6532 1767603381 158.50 159.50 156.50 159.00 1.00 0.63% 158.50 112 159.00 543 98.15
2015-01-22 2498 8631295 5531 1368888110 160.00 161.00 157.00 158.00 1.00 -0.63% 157.50 138 158.00 201 97.53
2015-01-23 2498 8630890 5300 1359218340 158.00 160.00 156.00 156.00 2.00 -1.27% 156.00 591 156.50 21 96.30
2015-01-26 2498 11049096 5989 1754094264 157.00 160.00 156.50 159.00 3.00 1.92% 158.50 94 159.00 18 98.15
2015-01-27 2498 5637588 3688 892864404 160.50 160.50 157.50 158.00 1.00 -0.63% 158.00 49 158.50 135 97.53
2015-01-28 2498 9121825 4979 1451564251 157.50 161.00 157.00 158.50 0.50 0.32% 158.50 131 159.00 159 97.84
2015-01-29 2498 5762041 3619 907893978 159.00 159.50 156.50 158.00 0.50 -0.32% 157.50 86 158.00 47 97.53
2015-01-30 2498 8483811 4754 1326785327 158.50 159.00 155.00 157.00 1.00 -0.63% 156.50 26 157.00 49 96.91
2015-02-02 2498 5437723 3191 857400734 157.50 158.50 156.50 158.00 1.00 0.64% 157.50 24 158.00 265 97.53
2015-02-03 2498 4143441 2967 657486389 158.50 159.50 158.00 158.50 0.50 0.32% 158.50 112 159.00 395 97.84
2015-02-04 2498 6117809 3802 974944713 159.50 161.00 158.50 158.50 0.00 0% 158.50 37 159.00 125 97.84
2015-02-05 2498 4021236 2490 632839552 158.50 159.00 156.50 157.00 1.50 -0.95% 157.00 409 157.50 5 96.91
2015-02-06 2498 6919271 3994 1098185842 157.50 160.00 157.50 158.50 1.50 0.96% 158.00 253 158.50 34 97.84
2015-02-09 2498 24941214 14739 2147483647 156.50 157.50 147.50 147.50 11.00 -6.94% 0.00 0 147.50 3294 91.05
2015-02-10 2498 8397707 5130 1234315046 146.50 148.50 145.50 146.50 1.00 -0.68% 146.50 122 147.00 38 90.43
2015-02-11 2498 4386062 2746 649050190 148.50 148.50 147.00 148.50 2.00 1.37% 148.00 104 148.50 507 91.67
2015-02-12 2498 8305476 1944 1225626187 149.00 149.00 147.00 147.50 1.00 -0.67% 147.50 82 148.00 150 91.05
2015-02-13 2498 4006252 2480 595406064 148.00 149.50 148.00 148.50 1.00 0.68% 148.50 141 149.00 245 91.67
2015-02-24 2498 4370797 2838 652677253 150.00 150.00 148.50 149.00 0.50 0.34% 149.00 32 149.50 421 91.98
2015-02-25 2498 4191748 2649 619614704 149.50 150.00 146.50 147.50 1.50 -1.01% 147.50 71 148.00 329 91.05
2015-02-26 2498 10072975 5712 1510719175 147.50 153.00 146.00 153.00 5.50 3.73% 152.50 21 153.00 330 85.47
2015-03-02 2498 8345919 5548 1256704864 154.00 154.00 149.00 149.00 4.00 -2.61% 149.00 195 149.50 76 83.24
2015-03-03 2498 14902177 9583 2147483647 149.00 149.00 143.00 144.50 4.50 -3.02% 144.50 216 145.00 150 80.73
2015-03-04 2498 6360294 3985 918256130 144.50 146.00 143.00 144.50 0.00 0% 144.00 202 144.50 17 80.73
2015-03-05 2498 5632029 3555 810545176 144.00 145.50 143.00 143.00 1.50 -1.04% 143.00 931 143.50 31 79.89
2015-03-06 2498 3606341 2309 520615104 144.00 145.00 143.50 145.00 2.00 1.4% 145.00 7 145.50 260 81.01
2015-03-09 2498 4088339 2896 593263655 144.50 147.00 143.50 145.00 0.00 0% 145.00 8 145.50 86 81.01
2015-03-10 2498 3733000 2558 539696473 145.00 146.00 143.50 143.50 1.50 -1.03% 143.50 239 144.00 38 80.17
2015-03-11 2498 3521944 2565 505221992 143.00 144.50 142.50 143.00 0.50 -0.35% 143.00 5 143.50 147 79.89
2015-03-12 2498 2766198 2000 399048512 144.00 145.50 143.50 144.00 1.00 0.7% 144.00 241 144.50 33 80.45
2015-03-13 2498 3657910 2487 532845950 145.50 147.00 144.50 145.00 1.00 0.69% 144.50 221 145.50 177 81.01
2015-03-16 2498 3371598 2377 483633790 144.50 144.50 143.00 143.00 2.00 -1.38% 143.00 22 143.50 31 79.89
2015-03-17 2498 5386174 3434 766462708 143.00 144.50 141.00 141.50 1.50 -1.05% 141.00 523 141.50 48 79.05
2015-03-18 2498 6255517 4629 881144897 141.00 142.50 139.00 140.00 1.50 -1.06% 139.50 281 140.00 8 78.21
2015-03-19 2498 3696165 2818 521121740 141.00 142.00 140.00 141.50 1.50 1.07% 141.00 139 141.50 205 79.05
2015-03-20 2498 5596846 3314 791056083 142.50 142.50 140.50 141.50 0.00 0% 141.00 348 141.50 30 79.05
2015-03-23 2498 14334761 8312 2075125584 142.50 146.50 142.50 144.00 2.50 1.77% 144.00 69 144.50 692 80.45
2015-03-24 2498 7494589 4624 1064148324 144.00 144.00 141.00 142.00 2.00 -1.39% 141.50 600 142.00 84 79.33
2015-03-25 2498 4671420 2721 661333640 143.00 143.00 141.00 141.00 1.00 -0.7% 141.00 706 141.50 570 78.77
2015-03-26 2498 7309625 4355 1021318625 140.00 141.00 139.00 140.50 0.50 -0.35% 140.00 98 140.50 122 78.49
2015-03-27 2498 5183282 3408 719582198 141.50 141.50 138.00 138.00 2.50 -1.78% 138.00 561 138.50 47 77.09
2015-03-30 2498 5025069 3445 702324475 140.00 140.50 139.00 139.00 1.00 0.72% 139.00 514 139.50 39 77.65
2015-03-31 2498 3717835 2497 519937859 140.00 140.50 139.50 139.50 0.50 0.36% 139.50 172 140.00 26 77.93
2015-04-01 2498 6252408 4562 853387147 139.00 139.00 135.00 136.00 3.50 -2.51% 136.00 135 136.50 114 75.98
2015-04-02 2498 4784842 3519 654122354 137.50 138.50 135.50 136.50 0.50 0.37% 136.50 93 137.00 275 76.26
2015-04-07 2498 6682338 4610 932339951 138.50 140.50 137.50 140.50 4.00 2.93% 140.00 194 140.50 235 78.49
2015-04-08 2498 6142662 4466 845478004 140.00 140.00 136.00 137.00 3.50 -2.49% 137.00 122 137.50 162 76.54
2015-04-09 2498 8429642 5662 1140905463 138.00 138.00 133.50 135.00 2.00 -1.46% 134.50 74 135.00 556 75.42
2015-04-10 2498 6220339 4452 830498426 135.00 135.50 132.50 133.50 1.50 -1.11% 133.50 261 134.00 70 74.58
2015-04-13 2498 3049136 2244 408735360 134.50 135.00 133.00 135.00 1.50 1.12% 134.50 161 135.00 224 75.42
2015-04-14 2498 3555478 2646 473326285 134.00 135.00 132.50 133.00 2.00 -1.48% 133.00 86 133.50 78 74.30
2015-04-15 2498 5441367 4032 714877577 133.00 133.50 130.00 130.50 2.50 -1.88% 130.50 109 131.00 94 72.91
2015-04-16 2498 3198400 2527 420977474 130.50 132.50 130.50 132.50 2.00 1.53% 132.00 33 132.50 202 74.02
2015-04-17 2498 6324918 4311 820303860 132.50 132.50 129.00 129.00 3.50 -2.64% 129.00 411 129.50 19 72.07
2015-04-20 2498 3323879 2338 431851810 129.00 131.00 128.00 129.50 0.50 0.39% 129.50 160 130.00 93 72.35
2015-04-21 2498 2717502 1986 352882990 130.50 131.00 129.00 129.00 0.50 -0.39% 129.00 551 129.50 3 72.07
2015-04-22 2498 5530933 3512 710527357 129.00 130.50 127.00 128.00 1.00 -0.78% 128.00 337 128.50 42 71.51
2015-04-23 2498 3784467 2633 492864710 129.50 131.00 129.00 130.00 2.00 1.56% 130.00 59 130.50 27 72.63
2015-04-24 2498 7453575 5019 994171252 131.00 135.00 131.00 133.50 3.50 2.69% 133.50 65 134.00 341 74.58
2015-04-27 2498 4671491 2928 623242531 135.00 135.00 132.50 133.00 0.50 -0.37% 132.50 196 133.00 145 74.30
2015-04-28 2498 5250999 3161 690010852 133.00 133.50 130.00 131.50 1.50 -1.13% 131.50 72 132.00 122 73.46
2015-04-29 2498 15820754 10308 1961195750 125.00 126.00 122.50 124.00 7.50 -5.7% 124.00 546 124.50 87 69.27
2015-04-30 2498 10014130 6069 1239654419 124.00 126.50 121.50 126.50 2.50 2.02% 126.00 95 126.50 36 70.67
2015-05-04 2498 6045002 3918 753311750 126.50 126.50 123.50 124.00 2.50 -1.98% 124.00 678 124.50 52 69.27
2015-05-05 2498 10070615 6370 1210455915 120.00 121.50 119.00 121.00 3.00 -2.42% 121.00 62 121.50 180 67.60
2015-05-06 2498 7297409 4951 879920582 120.50 123.00 118.50 122.50 1.50 1.24% 122.50 13 123.00 268 68.44
2015-05-07 2498 5114166 3725 614459586 120.50 121.00 119.50 120.00 2.50 -2.04% 120.00 3 120.50 15 67.04
2015-05-08 2498 4127426 3033 494147319 120.00 121.00 119.00 119.00 1.00 -0.83% 119.00 1043 119.50 9 66.48
2015-05-11 2498 14475603 9355 1633185933 120.00 120.50 111.00 111.00 8.00 -6.72% 0.00 0 111.00 1894 62.01
2015-05-12 2498 10911841 6193 1198343380 111.00 112.00 107.50 110.50 0.50 -0.45% 110.00 194 110.50 5 61.73
2015-05-13 2498 8139104 5321 921887856 110.50 114.50 110.00 114.00 3.50 3.17% 113.50 213 114.00 30 63.69
2015-05-14 2498 4911863 3378 552974568 114.00 114.50 112.00 112.00 2.00 -1.75% 112.00 36 112.50 155 62.57
2015-05-15 2498 3568021 2529 399175852 113.00 113.50 110.50 111.00 1.00 -0.89% 111.00 234 111.50 100 24.67
2015-05-18 2498 13082464 8150 1383405720 110.00 110.00 104.00 104.50 6.50 -5.86% 104.50 279 105.00 308 23.22
2015-05-19 2498 7694165 5264 804359325 104.00 106.00 102.50 105.00 0.50 0.48% 105.00 413 105.50 37 23.33
2015-05-20 2498 8124629 5189 839008916 103.50 104.50 102.50 103.50 1.50 -1.43% 103.50 170 104.00 215 23.00
2015-05-21 2498 8214613 4955 845431252 102.00 105.00 100.50 104.00 0.50 0.48% 103.50 171 104.00 69 23.11
2015-05-22 2498 5053393 3352 527918372 104.00 106.00 103.00 104.00 0.00 0% 104.00 148 104.50 109 23.11
2015-05-25 2498 3226052 2292 333155356 103.00 104.50 102.50 102.50 1.50 -1.44% 102.50 241 103.00 72 22.78
2015-05-26 2498 3867196 2524 399749688 103.50 104.50 102.50 103.00 0.50 0.49% 103.00 112 103.50 75 22.89
2015-05-27 2498 4334776 2739 451343582 104.00 105.00 103.00 104.50 1.50 1.46% 104.00 15 104.50 133 23.22
2015-05-28 2498 4201830 2565 439021727 105.50 106.00 103.50 104.50 0.00 0% 104.50 102 105.00 256 23.22
2015-05-29 2498 4893341 2491 506139781 105.00 105.00 103.00 103.00 1.50 -1.44% 103.00 447 103.50 39 22.89
2015-06-01 2498 13745123 9131 1352683013 102.00 102.00 97.00 98.00 5.00 -4.85% 97.90 139 98.00 42 21.78
2015-06-02 2498 10604398 7018 1047357700 98.00 100.00 97.50 98.50 0.50 0.51% 98.40 115 98.50 6 21.89
2015-06-03 2498 25439477 15918 2147483647 98.50 99.50 92.60 92.80 5.70 -5.79% 92.80 64 92.90 12 20.62
2015-06-04 2498 14251516 9343 1348335621 92.80 95.70 92.50 94.50 1.70 1.83% 94.50 8 94.60 23 21.00
2015-06-05 2498 12425449 7496 1161218057 95.00 95.70 92.10 92.80 1.70 -1.8% 92.80 348 92.90 5 20.62
2015-06-08 2498 4301149 2800 359575913 83.60 83.60 83.60 83.60 9.20 -9.91% 0.00 0 83.60 42374 18.58
2015-06-09 2498 7878735 4232 593268693 75.30 75.30 75.30 75.30 8.30 -9.93% 0.00 0 75.30 21346 16.73
2015-06-10 2498 52049343 26010 2147483647 75.20 77.60 73.80 76.30 1.00 1.33% 76.30 204 76.40 29 16.96
2015-06-11 2498 17878571 10248 1361238065 77.00 77.40 75.00 75.50 0.80 -1.05% 75.50 138 75.60 4 16.78
2015-06-12 2498 23921199 13137 1786909203 75.00 76.60 72.70 76.00 0.50 0.66% 75.90 7 76.00 29 16.89
2015-06-15 2498 21153446 12854 1717129365 76.00 83.60 75.50 83.60 7.60 10% 83.60 5742 0.00 0 18.58
2015-06-16 2498 23601737 14320 1897049608 83.60 83.60 78.50 78.70 4.90 -5.86% 78.70 54 78.80 16 17.49
2015-06-17 2498 16061043 10695 1299578740 79.60 82.80 79.40 79.70 1.00 1.27% 79.70 553 79.80 8 17.71
2015-06-18 2498 8023613 5137 640746198 79.80 80.70 79.20 80.30 0.60 0.75% 80.30 24 80.40 106 17.84
2015-06-22 2498 11797754 7316 929538048 81.50 81.60 77.40 77.90 2.40 -2.99% 77.90 692 78.00 15 17.31
2015-06-23 2498 8607089 5546 676115947 78.00 80.10 77.50 78.00 0.10 0.13% 78.00 75 78.20 33 17.33
2015-06-24 2498 16041019 10164 1215325926 78.00 78.60 74.10 75.00 3.00 -3.85% 75.00 19 75.10 2 16.67
2015-06-25 2498 7939034 5441 598205558 75.00 76.40 74.60 75.70 0.70 0.93% 75.60 30 75.70 12 16.82
2015-06-26 2498 7342811 4916 562042454 76.00 77.60 75.30 76.20 0.50 0.66% 76.10 64 76.20 10 16.93
2015-06-29 2498 6211244 3897 463880815 75.20 75.50 74.10 74.20 2.00 -2.62% 74.10 77 74.20 13 16.49
2015-06-30 2498 15330361 9072 1107937820 74.60 74.80 71.10 72.00 2.20 -2.96% 72.00 120 72.10 18 16.00
2015-07-01 2498 10312870 6980 770131806 73.00 75.60 72.90 75.20 3.20 4.44% 75.10 30 75.20 12 16.71
2015-07-02 2498 7280015 4458 538966010 74.80 75.10 73.50 73.80 1.40 -1.86% 73.80 30 73.90 11 16.40
2015-07-03 2498 6147388 3876 452045572 73.20 74.50 72.60 73.80 0.00 0% 73.70 138 73.80 7 16.40
2015-07-06 2498 8657508 5541 648744192 73.70 76.30 73.40 73.80 0.00 0% 73.80 24 73.90 18 16.40
2015-07-07 2498 10887555 6360 794514015 73.50 74.50 72.20 72.80 1.00 -1.36% 72.80 16 72.90 11 16.18
2015-07-08 2498 17437434 10303 1213485474 72.40 72.50 67.70 68.50 4.30 -5.91% 68.50 13 68.60 15 15.22
2015-07-09 2498 10556363 6180 709794384 66.30 68.80 65.50 67.80 0.70 -1.02% 67.70 16 67.80 5 15.07
2015-07-13 2498 7176686 4626 497435820 69.00 70.00 68.50 70.00 2.20 3.24% 69.80 313 70.00 50 15.56
2015-07-14 2498 6800203 4111 480910410 71.00 71.80 69.70 69.70 0.30 -0.43% 69.70 185 69.90 1 15.49
2015-07-15 2498 5460626 3862 383950046 70.80 71.10 69.50 71.10 1.40 2.01% 71.00 3 71.10 43 15.80
2015-07-16 2498 4276270 2800 303899880 71.50 71.60 70.60 71.10 0.00 0% 71.10 76 71.20 27 15.80
2015-07-17 2498 4026428 2675 287118092 71.30 72.20 70.60 70.60 0.50 -0.7% 70.60 150 70.80 3 15.69
2015-07-20 2498 4540119 2904 317680613 71.30 71.60 69.20 69.20 1.40 -1.98% 69.20 6 69.30 4 15.38
2015-07-21 2498 4118121 2548 288303759 69.70 70.80 69.20 70.80 1.60 2.31% 70.60 11 70.80 52 15.73
2015-07-22 2498 6048014 3782 424112367 70.00 71.30 69.10 69.10 1.70 -2.4% 69.10 37 69.30 3 15.36
2015-07-23 2498 7941394 4914 547908335 69.00 70.30 68.00 68.20 0.90 -1.3% 68.20 66 68.30 9 15.16
2015-07-24 2498 3877884 2573 265512973 68.70 69.30 68.10 68.20 0.00 0% 68.20 289 68.30 11 15.16
2015-07-27 2498 6941047 4295 474443133 68.40 69.50 67.10 67.10 1.10 -1.61% 67.10 111 67.20 2 14.91
2015-07-28 2498 5750587 3559 392163835 67.20 68.70 67.20 68.40 1.30 1.94% 68.30 11 68.40 39 15.20
2015-07-29 2498 4315617 2720 296125227 68.90 69.40 68.20 68.20 0.20 -0.29% 68.20 92 68.30 9 15.16
2015-07-30 2498 13037414 8336 944755108 69.10 74.60 68.50 72.20 4.00 5.87% 72.20 207 72.30 3 16.04
2015-07-31 2498 9348970 5733 657325689 72.00 72.30 69.10 69.30 2.90 -4.02% 69.30 25 69.40 9 15.40
2015-08-03 2498 5096909 3284 352855500 69.60 69.80 68.50 69.00 0.30 -0.43% 69.00 111 69.10 10 15.33
2015-08-04 2498 8042867 5132 560086594 70.30 70.90 68.80 69.00 0.00 0% 69.00 24 69.10 1 15.33
2015-08-05 2498 8132989 4838 577593619 70.40 71.80 69.90 71.20 2.20 3.19% 71.10 30 71.30 21 15.82
2015-08-06 2498 7465362 4319 528622240 71.20 71.80 70.00 70.00 1.20 -1.69% 70.00 173 70.10 15 15.56
2015-08-07 2498 2565493 1824 161626059 63.00 63.00 63.00 63.00 7.00 -10% 0.00 0 63.00 8362 14.00
2015-08-10 2498 18775991 10176 1082806234 57.80 58.80 56.80 57.50 5.50 -8.73% 57.50 244 57.60 25 12.78
2015-08-11 2498 24179229 12723 1358640727 57.60 58.10 54.50 54.50 0.00 -5.22% 54.50 357 54.60 20 12.11
2015-08-12 2498 15807105 9326 876799149 54.50 56.70 54.20 55.00 0.50 0.92% 55.00 397 55.10 12 12.22
2015-08-13 2498 31744128 17071 1639577754 55.60 55.90 50.00 50.70 4.30 -7.82% 50.70 167 50.80 3 0.00
2015-08-14 2498 26283455 13968 1354699322 50.70 52.80 49.45 52.10 1.40 2.76% 52.10 4 52.20 60 0.00
2015-08-17 2498 12397331 6613 637151154 52.10 52.70 50.60 50.60 1.50 -2.88% 50.60 93 50.70 23 0.00
2015-08-18 2498 23443546 12861 1161946404 51.20 51.50 48.90 49.45 1.15 -2.27% 49.40 30 49.45 36 0.00
2015-08-19 2498 18055587 11038 898700186 49.35 50.60 49.10 49.35 0.10 -0.2% 49.35 36 49.45 46 0.00
2015-08-20 2498 15605338 8577 780668716 49.55 51.00 49.50 49.50 0.15 0.3% 49.50 192 49.55 3 0.00
2015-08-21 2498 28688960 16010 1318695469 48.20 48.50 44.55 44.55 4.95 -10% 0.00 0 44.55 617 0.00
2015-08-24 2498 19517701 10617 822820079 42.55 44.50 40.35 40.35 4.20 -9.43% 40.35 3 40.40 8 0.00
2015-08-25 2498 19700543 9804 848798757 42.10 44.35 41.60 44.35 4.00 9.91% 44.35 9599 0.00 0 0.00
2015-08-26 2498 40079709 19633 1865272805 45.00 48.20 44.95 47.95 3.60 8.12% 47.95 26 48.00 188 0.00
2015-08-27 2498 20027800 11004 939848800 47.90 47.90 46.10 46.85 1.10 -2.29% 46.85 5 46.90 14 0.00
2015-08-28 2498 17703992 8552 837161186 47.20 47.85 46.70 47.10 0.25 0.53% 47.10 28 47.15 17 0.00
2015-08-31 2498 19558837 9218 924496661 48.10 48.65 46.05 46.05 1.05 -2.23% 46.05 17 46.20 6 0.00
2015-09-01 2498 14761566 7781 677474428 45.80 46.70 45.10 46.05 0.00 0% 46.00 19 46.05 62 0.00
2015-09-02 2498 9718772 5283 447855389 45.60 46.55 45.60 45.90 0.15 -0.33% 45.90 66 45.95 1 0.00
2015-09-03 2498 12245495 7021 573944559 46.30 47.85 45.80 46.60 0.70 1.53% 46.55 138 46.60 13 0.00
2015-09-04 2498 18206834 9472 865860605 46.30 48.45 46.30 47.50 0.90 1.93% 47.45 27 47.50 49 0.00
2015-09-07 2498 8672943 4565 412593447 47.10 47.95 47.05 47.85 0.35 0.74% 47.85 16 47.90 148 0.00
2015-09-08 2498 23563687 11647 1210247979 47.95 52.60 47.95 52.60 4.75 9.93% 52.60 10146 0.00 0 0.00
2015-09-09 2498 28203399 12818 1531901152 54.70 55.30 53.30 53.90 1.30 2.47% 53.80 152 53.90 17 0.00
2015-09-10 2498 29826377 15646 1678427711 53.50 57.40 53.50 56.90 3.00 5.57% 56.80 2 56.90 330 0.00
2015-09-11 2498 25918213 13155 1498107813 56.90 59.80 56.20 59.80 2.90 5.1% 59.70 11 59.80 472 0.00
2015-09-14 2498 36626121 18329 2147483647 60.70 63.70 60.50 63.70 3.90 6.52% 63.60 31 63.70 34 0.00
2015-09-15 2498 26973342 13712 1660230198 63.70 63.70 59.80 60.00 3.70 -5.81% 60.00 200 60.10 19 0.00
2015-09-16 2498 29038873 15507 1809021499 60.10 63.70 60.10 63.00 3.00 5% 63.00 10 63.10 58 0.00
2015-09-17 2498 23076248 11879 1465791526 64.50 64.80 62.60 62.60 0.40 -0.63% 62.60 68 62.70 5 0.00
2015-09-18 2498 18486018 8498 1150905090 62.60 63.10 61.30 61.70 0.90 -1.44% 61.70 68 61.80 13 0.00
2015-09-21 2498 13152850 6715 803848574 60.90 61.70 60.30 61.40 0.30 -0.49% 61.40 48 61.50 26 0.00
2015-09-22 2498 25873831 13231 1664076085 62.80 65.40 62.10 64.50 3.10 5.05% 64.50 77 64.70 17 0.00
2015-09-23 2498 16884918 8381 1069617462 64.20 64.30 62.60 63.60 0.90 -1.4% 63.60 64 63.70 29 0.00
2015-09-24 2498 26110983 12898 1619637454 64.80 65.30 60.00 60.60 3.00 -4.72% 60.60 153 60.70 141 0.00
2015-09-25 2498 20341835 10752 1279302997 61.60 64.70 61.00 63.60 3.00 4.95% 63.60 8 63.70 76 0.00
2015-09-30 2498 16617647 8373 1043737556 63.00 64.00 61.80 63.50 0.10 -0.16% 63.40 2 63.50 57 0.00
2015-10-01 2498 16771153 8776 1081666092 63.90 65.50 63.30 63.80 0.30 0.47% 63.80 105 64.00 80 0.00
2015-10-02 2498 21545979 10883 1412504917 64.80 66.50 64.40 65.60 1.80 2.82% 65.60 24 65.70 44 0.00
2015-10-05 2498 11689278 6278 769970504 66.60 66.60 65.20 65.70 0.10 0.15% 65.70 33 65.80 53 0.00
2015-10-06 2498 16650204 8775 1074127056 66.30 66.70 63.60 63.60 2.10 -3.2% 63.60 154 63.70 3 0.00
2015-10-07 2498 9231131 4625 593707013 63.70 65.10 63.60 64.00 0.40 0.63% 64.00 121 64.10 1 0.00
2015-10-08 2498 12442988 6684 811644719 64.40 66.30 64.40 64.40 0.40 0.63% 64.40 6 64.50 5 0.00
2015-10-12 2498 13101274 7381 865458706 65.40 67.00 64.50 67.00 2.60 4.04% 66.90 49 67.00 57 0.00
2015-10-13 2498 31891028 16020 2147483647 67.30 73.70 66.60 73.70 6.70 10% 73.70 7722 0.00 0 0.00
2015-10-14 2498 20991864 10785 1523848858 73.50 73.50 71.70 72.20 1.50 -2.04% 72.20 32 72.30 39 0.00
2015-10-15 2498 16004988 8745 1143518048 72.20 73.30 70.30 70.70 1.50 -2.08% 70.70 58 70.80 5 0.00
2015-10-16 2498 26244704 14068 1932937056 71.60 75.20 71.50 74.80 4.10 5.8% 74.70 29 74.80 161 0.00
2015-10-19 2498 38710542 20446 2147483647 76.00 82.20 76.00 81.00 6.20 8.29% 81.00 10 81.20 3 0.00
2015-10-20 2498 34053089 18604 2147483647 81.90 83.70 80.60 81.10 0.10 0.12% 81.10 122 81.20 27 0.00
2015-10-21 2498 29173152 16248 2147483647 80.40 80.40 75.90 75.90 5.20 -6.41% 75.80 280 75.90 94 0.00
2015-10-22 2498 34248393 18192 2147483647 76.30 81.50 76.30 79.20 3.30 4.35% 79.20 107 79.30 2 0.00
2015-10-23 2498 24030861 13049 1903701417 80.90 81.30 76.80 77.00 2.20 -2.78% 77.00 265 77.10 14 0.00
2015-10-26 2498 14492194 8157 1123424123 78.00 79.00 76.50 77.50 0.50 0.65% 77.30 185 77.50 67 0.00
2015-10-27 2498 23567369 12570 1885235451 79.20 81.30 78.90 78.90 1.40 1.81% 78.90 136 79.00 11 0.00
2015-10-28 2498 13849402 8115 1090072404 78.80 80.80 77.20 80.50 1.60 2.03% 80.40 4 80.50 34 0.00
2015-10-29 2498 20989266 11151 1660779704 81.40 81.80 76.80 77.20 3.30 -4.1% 77.20 21 77.30 2 0.00
2015-10-30 2498 19667629 10563 1557696626 79.10 80.30 78.20 78.50 1.30 1.68% 78.50 26 78.70 3 0.00
2015-11-02 2498 16031539 8632 1245207401 78.50 79.50 76.10 78.90 0.40 0.51% 78.80 1 78.90 37 0.00
2015-11-03 2498 16314777 8950 1297721373 79.50 81.00 78.00 78.00 0.90 -1.14% 78.00 384 78.20 6 0.00
2015-11-04 2498 15222576 8088 1212126914 79.40 80.60 78.60 79.30 1.30 1.67% 79.30 77 79.50 8 0.00
2015-11-05 2498 29680144 15727 2147483647 81.00 83.30 80.30 81.50 2.20 2.77% 81.40 98 81.50 26 0.00
2015-11-06 2498 29870866 15742 2147483647 83.00 84.80 80.80 81.70 0.20 0.25% 81.70 53 81.80 1 0.00
2015-11-09 2498 14822543 8532 1197143083 82.20 82.40 79.10 81.00 0.70 -0.86% 80.90 75 81.00 7 0.00
2015-11-10 2498 13858306 7892 1142407347 82.00 83.40 81.20 82.60 1.60 1.98% 82.60 76 82.70 60 0.00
2015-11-11 2498 11360513 6240 924021240 82.00 82.80 80.00 80.00 2.60 -3.15% 80.00 153 80.20 1 0.00
2015-11-12 2498 22857701 12550 1775992947 79.60 80.90 75.40 77.60 2.40 -3% 77.60 18 77.70 16 0.00
2015-11-13 2498 9589201 5403 744778482 76.90 78.70 76.50 77.60 0.00 0% 77.60 32 77.70 24 0.00
2015-11-16 2498 6922936 4132 537513598 77.00 78.30 76.60 78.00 0.40 0.52% 77.90 24 78.00 40 0.00
2015-11-17 2498 9779680 5521 778284543 79.80 80.50 78.80 79.60 1.60 2.05% 79.50 31 79.60 13 0.00
2015-11-18 2498 7224985 4382 572300901 80.20 80.40 78.50 79.50 0.10 -0.13% 79.30 2 79.50 78 0.00
2015-11-19 2498 8744779 4840 700260612 80.30 80.80 79.10 80.40 0.90 1.13% 80.30 182 80.40 54 0.00
2015-11-20 2498 35684374 19092 2147483647 82.40 86.80 82.20 86.00 5.60 6.97% 86.00 174 86.10 29 0.00
2015-11-23 2498 15282079 7625 1302039152 86.00 86.30 84.50 84.50 1.50 -1.74% 84.50 89 84.60 26 0.00
2015-11-24 2498 25198972 13569 1947291372 74.20 79.30 74.20 84.50 1.80 0% 75.30 10 75.50 1 0.00
2015-11-25 2498 10384423 5900 890060060 86.20 86.70 84.90 85.30 0.80 0.95% 85.30 466 85.40 27 0.00
2015-11-26 2498 10824458 5856 935074088 86.30 87.30 85.60 86.00 0.70 0.82% 86.00 37 86.10 48 0.00
2015-11-27 2498 8103205 4473 694546337 87.10 87.20 85.00 85.60 0.40 -0.47% 85.50 181 85.60 22 0.00
2015-11-30 2498 18780828 7249 1547533120 84.80 84.90 81.10 81.10 4.50 -5.26% 81.10 108 81.20 36 0.00
2015-12-01 2498 10437874 5967 876133516 83.60 84.80 83.00 84.10 3.00 3.7% 84.10 13 84.20 1 0.00
2015-12-02 2498 10277975 6012 850709350 84.20 84.50 82.00 82.00 2.10 -2.5% 82.00 75 82.20 25 0.00
2015-12-03 2498 6061625 3825 495732928 81.20 82.70 80.80 81.50 0.50 -0.61% 81.50 65 81.60 1 0.00
2015-12-04 2498 9064894 5724 753257243 82.10 84.20 81.90 82.40 0.90 1.1% 82.40 45 82.50 2 0.00
2015-12-07 2498 7250431 3972 603964511 84.30 84.70 82.20 82.20 0.20 -0.24% 82.20 79 82.50 2 0.00
2015-12-08 2498 7143062 4468 581301522 82.60 82.70 81.00 81.00 1.20 -1.46% 81.00 401 81.10 20 0.00
2015-12-09 2498 14278000 7843 1120332000 80.30 81.00 77.70 77.90 3.10 -3.83% 77.90 58 78.00 48 0.00
2015-12-10 2498 30478639 16314 2147483647 76.70 76.90 70.20 71.60 6.30 -8.09% 71.60 20 71.70 10 0.00
2015-12-11 2498 15330240 8264 1089896174 72.00 72.70 69.00 69.00 2.60 -3.63% 69.00 169 69.10 2 0.00
2015-12-14 2498 15147585 8936 1074829061 68.00 74.00 67.30 72.10 3.10 4.49% 72.10 10 72.20 87 0.00
2015-12-15 2498 7765701 4208 562845481 73.40 73.50 71.70 72.50 0.40 0.55% 72.50 188 72.60 88 0.00
2015-12-16 2498 6768627 4092 493140920 72.80 73.90 71.30 73.10 0.60 0.83% 73.00 62 73.10 21 0.00
2015-12-17 2498 12174154 7440 872430440 70.70 73.50 70.00 73.50 0.40 0.55% 73.40 4 73.50 144 0.00
2015-12-18 2498 25198972 13569 1947291372 74.20 79.30 74.20 75.30 1.80 2.45% 75.30 10 75.50 1 0.00
2015-12-21 2498 7214026 4155 538385546 74.90 75.20 73.70 75.10 0.20 -0.27% 75.00 33 75.10 96 0.00
2015-12-22 2498 4373670 2783 329569139 76.00 76.40 74.70 75.00 0.10 -0.13% 75.00 39 75.10 3 0.00
2015-12-23 2498 5889816 3578 447434867 76.10 76.40 75.20 76.20 1.20 1.6% 76.10 28 76.20 239 0.00
2015-12-24 2498 8381709 4696 636112912 76.50 77.20 74.00 74.20 2.00 -2.62% 74.20 57 74.30 7 0.00
2015-12-25 2498 4565550 2672 340158024 74.60 75.50 73.60 75.50 1.30 1.75% 75.40 1 75.50 73 0.00
2015-12-28 2498 18016058 10523 1417662482 76.30 79.80 76.00 79.00 3.50 4.64% 79.00 21 79.10 4 0.00
2015-12-29 2498 14925526 8784 1202098902 79.90 81.70 79.50 79.50 0.50 0.63% 79.40 27 79.50 23 0.00
2015-12-30 2498 13783668 7549 1077775114 81.00 81.20 77.00 77.30 2.20 -2.77% 77.30 105 77.40 13 0.00
2015-12-31 2498 5624091 3450 438875598 78.00 79.00 77.40 78.00 0.70 0.91% 78.00 59 78.10 8 0.00