義隆(2458)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　　34.95
0
0%		34.60
-0.35
-1%		34.35
-0.25
-0.72%		35.00
0.65
1.89%		 　35.20
0.2
0.57%		34.70
-0.5
-1.42%		34.55
-0.15
-0.43%		34.65
0.1
0.29%		34.55
-0.1
-0.29%		 　33.90
-0.65
-1.88%		34.05
0.15
0.44%		33.95
-0.1
-0.29%		34.10
0.15
0.44%		33.90
-0.2
-0.59%		 　33.95
0.05
0.15%		34.30
0.35
1.03%		 34.53
2 月　34.85
0.55
1.6%		34.95
0.1
0.29%		 　35.20
0.25
0.72%		36.30
1.1
3.13%		35.90
-0.4
-1.1%		36.10
0.2
0.56%		35.50
-0.6
-1.66%		 　36.00
0.5
1.41%		35.90
-0.1
-0.28%		36.30
0.4
1.11%		36.30
0
0%		36.65
0.35
0.96%		37.40
0.75
2.05%		 37.10
-0.3
-0.8%		37.50
0.4
1.08%		37.50
0
0%		36.90
-0.6
-1.6%		37.75
0.85
2.3%		 36.8
3 月38.30
0.55
1.46%		38.25
-0.05
-0.13%		38.20
-0.05
-0.13%		 　38.60
0.4
1.05%		38.90
0.3
0.78%		38.65
-0.25
-0.64%		38.05
-0.6
-1.55%		38.05
0
0%		 　37.75
-0.3
-0.79%		38.00
0.25
0.66%		38.50
0.5
1.32%		38.45
-0.05
-0.13%		38.45
0
0%		 　38.50
0.05
0.13%		38.70
0.2
0.52%		39.30
0.6
1.55%		39.35
0.05
0.13%		38.70
-0.65
-1.65%		 　37.90
-0.8
-2.07%		37.75
-0.15
-0.4%		38.20
0.45
1.19%		39.10
0.9
2.36%		38.70
-0.4
-1.02%		38.41
4 月 　　　39.15
0.45
1.16%		38.90
-0.25
-0.64%		39.00
0.1
0.26%		 　40.45
1.45
3.72%		40.00
-0.45
-1.11%		40.70
0.7
1.75%		40.30
-0.4
-0.98%		38.70
-1.6
-3.97%		 　38.90
0.2
0.52%		38.85
-0.05
-0.13%		38.25
-0.6
-1.54%		38.25
0
0%		38.85
0.6
1.57%		 　38.40
-0.45
-1.16%		38.75
0.35
0.91%		40.95
2.2
5.68%		41.10
0.15
0.37%		42.75
1.65
4.01%		 39.88
5 月　42.65
-0.1
-0.23%		42.10
-0.55
-1.29%		42.90
0.8
1.9%		42.45
-0.45
-1.05%		 　42.60
0.15
0.35%		41.40
-1.2
-2.82%		42.65
1.25
3.02%		42.40
-0.25
-0.59%		41.85
-0.55
-1.3%		 　42.90
1.05
2.51%		43.30
0.4
0.93%		43.30
0
0%		42.95
-0.35
-0.81%		42.90
-0.05
-0.12%		 　42.90
0
0%		43.30
0.4
0.93%		43.35
0.05
0.12%		43.10
-0.25
-0.58%		42.80
-0.3
-0.7%		 43.50
0.7
1.64%		42.88
6 月42.95
-0.55
-1.26%		43.70
0.75
1.75%		45.80
2.1
4.81%		 　45.00
-0.8
-1.75%		43.30
-1.7
-3.78%		43.65
0.35
0.81%		43.70
0.05
0.11%		 　42.35
-1.35
-3.09%		42.25
-0.1
-0.24%		41.55
-0.7
-1.66%		42.15
0.6
1.44%		42.05
-0.1
-0.24%		 　42.80
0.75
1.78%		42.30
-0.5
-1.17%		42.30
0
0%		42.10
-0.2
-0.47%		41.55
-0.55
-1.31%		 　42.05
0.5
1.2%		42.80
0.75
1.78%		42.70
-0.1
-0.23%		43.10
0.4
0.94%		42.30
-0.8
-1.86%		 42.88
7 月　　43.15
0.85
2.01%		43.15
0
0%		42.90
-0.25
-0.58%		43.00
0.1
0.23%		42.70
-0.3
-0.7%		 　42.75
0.05
0.12%		43.70
0.95
2.22%		43.85
0.15
0.34%		43.95
0.1
0.23%		44.75
0.8
1.82%		 　44.75
0
0%		45.30
0.55
1.23%		45.65
0.35
0.77%		44.65
-1
-2.19%		46.00
1.35
3.02%		 　46.40
0.4
0.87%		46.90
0.5
1.08%		47.00
0.1
0.21%		46.15
-0.85
-1.81%		45.00
-1.15
-2.49%		 45.75
0.75
1.67%		44.73
8 月46.60
0.85
1.86%		46.30
-0.3
-0.64%		44.40
-1.9
-4.1%		44.85
0.45
1.01%		 　44.10
-0.75
-1.67%		43.35
-0.75
-1.7%		43.15
-0.2
-0.46%		40.90
-2.25
-5.21%		41.85
0.95
2.32%		 　40.80
-1.05
-2.51%		41.60
0.8
1.96%		41.60
0
0%		42.50
0.9
2.16%		41.95
-0.55
-1.29%		 　41.75
-0.2
-0.48%		42.85
1.1
2.63%		42.55
-0.3
-0.7%		42.05
-0.5
-1.18%		42.50
0.45
1.07%		 　42.65
0.15
0.35%		42.20
-0.45
-1.06%		42.65
0.45
1.07%		43.15
0.5
1.17%		42.8
9 月43.00
-0.15
-0.35%		 　43.35
0.35
0.81%		44.70
1.35
3.11%		43.55
-1.15
-2.57%		43.70
0.15
0.34%		43.30
-0.4
-0.92%		 　42.50
-0.8
-1.85%		43.05
0.55
1.29%		43.30
0.25
0.58%		43.35
0.05
0.12%		44.35
1
2.31%		 　44.30
-0.05
-0.11%		43.70
-0.6
-1.35%		43.50
-0.2
-0.46%		43.75
0.25
0.57%		42.85
-0.9
-2.06%		 　42.80
-0.05
-0.12%		41.20
-1.6
-3.74%		41.95
0.75
1.82%		41.90
-0.05
-0.12%		41.90
0
0%		42.30
0.4
0.95%		 43.11
10 月　42.80
0.5
1.18%		43.50
0.7
1.64%		 44.10
0.6
1.38%		43.50
-0.6
-1.36%		 　　　43.30
-0.2
-0.46%		43.70
0.4
0.92%		44.00
0.3
0.69%		 　45.10
1.1
2.5%		43.90
-1.2
-2.66%		43.70
-0.2
-0.46%		44.45
0.75
1.72%		44.00
-0.45
-1.01%		 　44.60
0.6
1.36%		45.45
0.85
1.91%		46.15
0.7
1.54%		45.65
-0.5
-1.08%		44.80
-0.85
-1.86%		 　45.15
0.35
0.78%		46.25
1.1
2.44%		44.43
11 月46.25
0
0%		50.70
4.45
9.62%		50.10
-0.6
-1.18%		 　50.70
0.6
1.2%		49.80
-0.9
-1.78%		51.70
1.9
3.82%		49.10
-2.6
-5.03%		49.25
0.15
0.31%		 　49.40
0.15
0.3%		51.00
1.6
3.24%		50.30
-0.7
-1.37%		52.20
1.9
3.78%		52.80
0.6
1.15%		 　51.30
-1.5
-2.84%		51.90
0.6
1.17%		52.40
0.5
0.96%		52.00
-0.4
-0.76%		51.90
-0.1
-0.19%		 　51.60
-0.3
-0.58%		50.90
-0.7
-1.36%		51.50
0.6
1.18%		51.20
-0.3
-0.58%		 50.76
12 月49.60
-1.6
-3.13%		 　48.80
-0.8
-1.61%		48.30
-0.5
-1.02%		48.25
-0.05
-0.1%		48.35
0.1
0.21%		47.70
-0.65
-1.34%		 　48.85
1.15
2.41%		48.95
0.1
0.2%		49.50
0.55
1.12%		48.75
-0.75
-1.52%		48.30
-0.45
-0.92%		 　49.75
1.45
3%		49.10
-0.65
-1.31%		49.00
-0.1
-0.2%		48.80
-0.2
-0.41%		48.40
-0.4
-0.82%		 　47.45
-0.95
-1.96%		45.85
-1.6
-3.37%		46.05
0.2
0.44%		46.50
0.45
0.98%		46.10
-0.4
-0.86%		　　48.29

說明:最高漲幅:9.62%最低跌幅:-5.21% 最高價:52.80最低價:33.90平均價:42.42,灰色底表示週末,漲167天(100.25)元,跌133天(-76)元,平盤16天
10%=1,6%=1,5%=1,4%=5,3%=12,2%=45,1%=71,0%=47,-0%=2,-1%=4,-2%=12,-3%=29,-4%=35,-5%=51,

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
2017-01-03 2458 2358997 1239 82166493 34.60 34.95 34.60 34.95 0.30 0% 34.95 6 35.00 183 21.57
2017-01-04 2458 1437690 961 49863167 34.90 35.00 34.55 34.60 0.35 -1% 34.60 1 34.65 3 21.36
2017-01-05 2458 1293524 786 44576820 34.65 34.75 34.30 34.35 0.25 -0.72% 34.35 43 34.40 2 21.20
2017-01-06 2458 1984099 1050 69055165 34.35 35.00 34.35 35.00 0.65 1.89% 34.90 23 35.00 125 21.60
2017-01-09 2458 4614260 2465 163183502 35.40 35.75 35.10 35.20 0.20 0.57% 35.15 16 35.20 29 21.73
2017-01-10 2458 1416792 894 49347913 35.10 35.20 34.60 34.70 0.50 -1.42% 34.70 4 34.75 57 21.42
2017-01-11 2458 1184269 708 41192752 34.80 35.45 34.55 34.55 0.15 -0.43% 34.55 2 34.60 3 21.33
2017-01-12 2458 988905 659 34238145 34.70 34.90 34.40 34.65 0.10 0.29% 34.65 16 34.70 9 21.39
2017-01-13 2458 659300 416 22832488 34.80 34.85 34.45 34.55 0.10 -0.29% 34.55 4 34.60 1 21.33
2017-01-16 2458 1240820 726 42175857 34.50 34.50 33.85 33.90 0.65 -1.88% 33.90 56 33.95 12 20.93
2017-01-17 2458 683987 440 23237655 33.90 34.10 33.80 34.05 0.15 0.44% 34.00 7 34.05 45 21.02
2017-01-18 2458 683677 480 23241366 33.90 34.20 33.90 33.95 0.10 -0.29% 33.95 42 34.05 10 20.96
2017-01-19 2458 1028122 662 35169312 34.10 34.40 34.05 34.10 0.15 0.44% 34.10 11 34.15 9 21.05
2017-01-20 2458 679323 408 23161262 34.15 34.30 33.90 33.90 0.20 -0.59% 33.90 111 34.10 8 20.93
2017-01-23 2458 673537 401 22909089 33.95 34.20 33.90 33.95 0.05 0.15% 33.90 28 34.00 5 20.96
2017-01-24 2458 980317 606 33562467 34.05 34.30 33.90 34.30 0.35 1.03% 34.25 11 34.30 9 21.17
2017-02-02 2458 1608490 980 55705533 34.40 34.85 34.40 34.85 0.55 1.6% 34.80 9 34.85 16 21.51
2017-02-03 2458 1939320 1054 67855618 34.95 35.20 34.80 34.95 0.10 0.29% 34.90 4 34.95 3 21.57
2017-02-06 2458 1919753 1114 67521581 35.30 35.30 35.00 35.20 0.25 0.72% 35.15 27 35.20 5 21.73
2017-02-07 2458 6817186 3458 244904214 35.45 36.30 35.30 36.30 1.10 3.12% 36.30 36 36.35 45 22.41
2017-02-08 2458 3521599 1895 126698665 36.30 36.50 35.65 35.90 0.40 -1.1% 35.90 11 35.95 46 22.16
2017-02-09 2458 4884118 2596 177947665 36.10 36.95 36.00 36.10 0.20 0.56% 36.10 18 36.15 17 22.28
2017-02-10 2458 3200932 1952 115071713 36.30 36.55 35.50 35.50 0.60 -1.66% 35.50 110 35.55 9 21.91
2017-02-13 2458 2668352 1363 95859821 35.70 36.30 35.70 36.00 0.50 1.41% 35.95 2 36.00 126 22.22
2017-02-14 2458 1740345 1047 62688694 36.30 36.40 35.80 35.90 0.10 -0.28% 35.85 10 35.90 7 22.16
2017-02-15 2458 4680203 2496 170217806 36.15 36.70 36.00 36.30 0.40 1.11% 36.30 39 36.40 13 22.41
2017-02-16 2458 2701674 1557 98049606 36.60 36.70 36.10 36.30 0.00 0% 36.20 10 36.30 12 22.41
2017-02-17 2458 2794753 1527 102167504 36.20 36.70 36.20 36.65 0.35 0.96% 36.65 11 36.70 243 22.62
2017-02-18 2458 4950612 2744 185974720 36.80 38.10 36.80 37.40 0.75 2.05% 37.40 70 37.45 1 23.09
2017-02-20 2458 2962505 1719 110307261 37.60 37.85 36.80 37.10 0.30 -0.8% 37.10 17 37.15 1 22.90
2017-02-21 2458 2802084 1606 104368715 37.50 37.50 36.75 37.50 0.40 1.08% 37.45 20 37.50 175 23.15
2017-02-22 2458 4825709 2611 182992317 37.65 38.50 37.30 37.50 0.00 0% 37.50 43 37.55 1 23.15
2017-02-23 2458 4527939 2500 168305983 37.80 37.85 36.80 36.90 0.60 -1.6% 36.90 47 36.95 28 22.78
2017-02-24 2458 4203747 2077 157288377 37.15 37.75 36.85 37.75 0.85 2.3% 37.70 47 37.75 33 23.30
2017-03-01 2458 7071168 4076 271108850 37.95 38.90 37.75 38.30 0.55 1.46% 38.30 30 38.35 10 23.64
2017-03-02 2458 5409918 2848 208154162 38.75 38.95 38.05 38.25 0.05 -0.13% 38.20 15 38.25 21 23.61
2017-03-03 2458 3451308 1870 132812504 38.25 38.80 38.15 38.20 0.05 -0.13% 38.20 34 38.25 10 23.58
2017-03-06 2458 4308355 2279 166666501 38.20 38.90 38.15 38.60 0.40 1.05% 38.60 16 38.65 18 23.83
2017-03-07 2458 4526021 2390 175372759 38.65 39.10 38.30 38.90 0.30 0.78% 38.90 50 38.95 129 24.01
2017-03-08 2458 2404410 1571 93237233 39.30 39.30 38.50 38.65 0.25 -0.64% 38.65 20 38.70 1 23.86
2017-03-09 2458 2667789 1604 101974247 38.80 38.90 37.90 38.05 0.60 -1.55% 38.05 32 38.10 3 23.49
2017-03-10 2458 2602098 1621 97722726 38.00 38.05 37.05 38.05 0.00 0% 38.00 11 38.05 4 23.49
2017-03-13 2458 1570801 1091 59443503 38.00 38.20 37.65 37.75 0.30 -0.79% 37.70 54 37.75 22 23.30
2017-03-14 2458 1996607 1119 76168044 37.85 38.40 37.85 38.00 0.25 0.66% 38.00 11 38.05 3 23.46
2017-03-15 2458 4338449 2345 167464199 38.15 38.90 38.15 38.50 0.50 1.32% 38.45 29 38.50 24 23.77
2017-03-16 2458 2112309 1239 81272392 38.60 38.80 38.30 38.45 0.05 -0.13% 38.40 7 38.50 29 23.73
2017-03-17 2458 1567757 847 60251438 38.60 38.65 38.30 38.45 0.00 0% 38.40 21 38.45 89 23.73
2017-03-20 2458 1549741 1081 59671977 38.60 38.75 38.35 38.50 0.05 0.13% 38.45 22 38.50 52 23.77
2017-03-21 2458 2486117 1601 96437499 38.75 39.10 38.60 38.70 0.20 0.52% 38.65 21 38.70 70 23.89
2017-03-22 2458 4894186 2477 190716965 38.50 39.30 38.35 39.30 0.60 1.55% 39.30 26 39.35 37 24.26
2017-03-23 2458 6476751 3474 257260879 39.95 40.10 39.30 39.35 0.05 0.13% 39.35 6 39.40 13 24.29
2017-03-24 2458 2598244 1509 101175275 39.40 39.60 38.70 38.70 0.65 -1.65% 38.70 24 38.75 2 23.89
2017-03-27 2458 2448819 1480 93804233 38.55 38.75 37.70 37.90 0.80 -2.07% 37.90 21 37.95 8 23.40
2017-03-28 2458 2372292 1411 89272858 38.25 38.35 37.20 37.75 0.15 -0.4% 37.75 8 37.80 5 24.04
2017-03-29 2458 1806364 1186 68701632 38.30 38.30 37.85 38.20 0.45 1.19% 38.10 6 38.20 29 24.33
2017-03-30 2458 3646029 2104 141728025 38.50 39.15 38.40 39.10 0.90 2.36% 39.10 28 39.15 82 24.90
2017-03-31 2458 2067679 1103 80231504 39.05 39.10 38.70 38.70 0.40 -1.02% 38.70 29 38.75 8 24.65
2017-04-05 2458 2805324 1634 109244842 38.55 39.30 38.55 39.15 0.45 1.16% 39.05 5 39.15 19 24.94
2017-04-06 2458 1198332 793 46633385 39.15 39.15 38.80 38.90 0.25 -0.64% 38.90 30 38.95 2 24.78
2017-04-07 2458 1900110 1193 73476297 38.95 39.05 38.15 39.00 0.10 0.26% 38.90 10 39.00 58 24.84
2017-04-10 2458 16070176 7878 648604962 39.25 41.05 39.20 40.45 1.45 3.72% 40.45 37 40.50 20 25.76
2017-04-11 2458 6824855 3799 273566870 40.80 40.85 39.60 40.00 0.45 -1.11% 40.00 9 40.05 31 25.48
2017-04-12 2458 11472553 5918 470075527 40.00 41.50 40.00 40.70 0.70 1.75% 40.70 30 40.80 1 25.92
2017-04-13 2458 9724069 5097 400913511 41.50 42.00 40.25 40.30 0.40 -0.98% 40.30 6 40.35 6 25.67
2017-04-14 2458 6005580 3183 235604620 40.00 40.00 38.60 38.70 1.60 -3.97% 38.70 52 38.75 17 24.65
2017-04-17 2458 2742947 1573 106158433 39.20 39.25 38.10 38.90 0.20 0.52% 38.90 48 38.95 10 24.78
2017-04-18 2458 2097365 1391 81545535 39.40 39.40 38.60 38.85 0.05 -0.13% 38.85 3 38.90 10 24.75
2017-04-19 2458 3072705 1715 117649651 39.05 39.05 37.75 38.25 0.60 -1.54% 38.25 2 38.30 60 24.36
2017-04-20 2458 2234972 1374 85606279 38.10 38.75 38.00 38.25 0.00 0% 38.20 7 38.25 1 24.36
2017-04-21 2458 1535827 964 59458366 38.55 38.95 38.50 38.85 0.60 1.57% 38.75 4 38.85 40 24.75
2017-04-24 2458 1420050 772 54947174 39.15 39.25 38.40 38.40 0.45 -1.16% 38.40 24 38.50 2 24.46
2017-04-25 2458 1432666 711 55385987 38.65 38.95 38.45 38.75 0.35 0.91% 38.70 3 38.75 11 24.68
2017-04-26 2458 11323750 5844 455141786 39.40 40.95 39.10 40.95 2.20 5.68% 40.90 57 40.95 42 26.08
2017-04-27 2458 8079922 4363 334751491 41.45 41.85 41.10 41.10 0.15 0.37% 41.10 112 41.20 1 26.18
2017-04-28 2458 16737303 7754 708522286 41.70 42.90 41.25 42.75 1.65 4.01% 42.70 16 42.75 110 27.23
2017-05-02 2458 6534331 3559 278031404 43.20 43.30 42.15 42.65 0.10 -0.23% 42.60 3 42.65 21 27.17
2017-05-03 2458 3618143 2368 153168406 42.70 42.90 42.05 42.10 0.55 -1.29% 42.10 12 42.15 46 26.82
2017-05-04 2458 6599213 3353 282424261 42.40 43.10 42.40 42.90 0.80 1.9% 42.85 15 42.90 82 27.32
2017-05-05 2458 2797704 1467 119448280 43.15 43.15 42.45 42.45 0.45 -1.05% 42.45 29 42.50 7 27.04
2017-05-08 2458 2394399 1455 101988395 42.85 42.90 42.40 42.60 0.15 0.35% 42.55 5 42.60 27 27.13
2017-05-09 2458 8504871 4272 361237722 42.90 43.50 41.20 41.40 1.20 -2.82% 41.40 62 41.50 1 26.37
2017-05-10 2458 4435874 2211 187534723 41.40 42.80 41.40 42.65 1.25 3.02% 42.65 1 42.70 118 27.17
2017-05-11 2458 2167526 1235 91860848 42.65 42.70 42.10 42.40 0.25 -0.59% 42.30 2 42.40 9 25.85
2017-05-12 2458 1808153 1123 76103798 42.40 42.50 41.80 41.85 0.55 -1.3% 41.85 10 41.90 1 25.52
2017-05-15 2458 3185363 1786 135670532 42.00 42.90 41.95 42.90 1.05 2.51% 42.85 1 42.90 18 26.16
2017-05-16 2458 10187659 4299 440998499 43.20 43.75 42.55 43.30 0.40 0.93% 43.30 34 43.35 2 26.40
2017-05-17 2458 3567307 2229 152932791 43.10 43.30 42.45 43.30 0.00 0% 43.10 1 43.30 132 26.40
2017-05-18 2458 2511937 1478 107343386 42.40 43.00 42.35 42.95 0.35 -0.81% 42.90 2 42.95 18 26.19
2017-05-19 2458 3792051 2099 163971975 43.10 43.70 42.80 42.90 0.05 -0.12% 42.90 6 43.00 10 26.16
2017-05-22 2458 1912934 1040 81791076 42.95 43.25 42.45 42.90 0.00 0% 42.90 1 42.95 41 26.16
2017-05-23 2458 3666865 1869 158711806 43.00 43.60 42.95 43.30 0.40 0.93% 43.25 19 43.30 43 26.40
2017-05-24 2458 2563355 1452 111262786 43.50 43.60 43.25 43.35 0.05 0.12% 43.30 20 43.35 60 26.43
2017-05-25 2458 2417478 1207 104462554 43.65 43.65 43.05 43.10 0.25 -0.58% 43.10 51 43.15 5 26.28
2017-05-26 2458 1761412 1049 75373130 43.25 43.25 42.50 42.80 0.30 -0.7% 42.75 19 42.80 4 26.10
2017-05-31 2458 5355505 2605 233771763 43.15 44.15 42.85 43.50 0.70 1.64% 43.35 13 43.50 60 26.52
2017-06-01 2458 2450376 1485 105190082 43.25 43.30 42.65 42.95 0.55 -1.26% 42.95 2 43.00 20 26.19
2017-06-02 2458 5078513 2737 221960310 43.80 44.10 43.35 43.70 0.75 1.75% 43.70 12 43.75 19 26.65
2017-06-03 2458 14938881 6979 677463196 44.00 46.00 43.65 45.80 2.10 4.81% 45.75 7 45.80 146 27.93
2017-06-06 2458 6934430 3563 314960850 45.40 46.20 44.90 45.00 0.10 -1.75% 45.00 197 45.05 8 27.44
2017-06-07 2458 9573238 4735 420658324 44.85 45.25 43.25 43.30 1.70 -3.78% 43.25 32 43.30 7 26.40
2017-06-08 2458 4039953 2118 176942396 43.70 44.15 43.65 43.65 0.35 0.81% 43.65 37 43.70 2 26.62
2017-06-09 2458 2038481 1182 89425067 44.10 44.20 43.70 43.70 0.05 0.11% 43.70 27 43.75 6 26.65
2017-06-12 2458 4696830 2498 200484623 43.20 43.25 42.25 42.35 1.35 -3.09% 42.35 1 42.40 47 25.82
2017-06-13 2458 2810241 1760 119185326 42.35 42.80 42.20 42.25 0.10 -0.24% 42.25 18 42.35 10 25.76
2017-06-14 2458 4383600 2345 182589920 42.55 42.60 40.95 41.55 0.70 -1.66% 41.55 19 41.60 31 25.34
2017-06-15 2458 2036666 1343 85560169 41.80 42.30 41.65 42.15 0.60 1.44% 42.10 48 42.15 12 25.70
2017-06-16 2458 1722895 958 72787525 42.00 42.60 41.90 42.05 0.10 -0.24% 42.05 281 42.20 2 25.64
2017-06-19 2458 2488186 1432 106019907 42.20 42.90 42.05 42.80 0.75 1.78% 42.75 51 42.80 25 26.10
2017-06-20 2458 2668845 1444 113799539 43.00 43.20 42.15 42.30 0.50 -1.17% 42.30 18 42.35 13 25.79
2017-06-21 2458 2265233 1576 95936164 42.50 42.70 42.00 42.30 0.00 0% 42.30 34 42.40 2 25.79
2017-06-22 2458 1143814 739 48317516 42.65 42.65 42.05 42.10 0.20 -0.47% 42.10 46 42.20 8 25.67
2017-06-23 2458 2400062 1414 100143168 42.40 42.40 41.40 41.55 0.55 -1.31% 41.55 12 41.60 3 25.34
2017-06-26 2458 2343856 1300 97770202 41.40 42.25 41.15 42.05 0.50 1.2% 42.05 41 42.10 10 25.64
2017-06-27 2458 3248855 1864 138567295 42.55 42.90 42.10 42.80 0.75 1.78% 42.80 16 42.85 24 26.10
2017-06-28 2458 2691376 1530 114751021 42.80 42.95 42.05 42.70 0.10 -0.23% 42.65 20 42.70 12 26.04
2017-06-29 2458 5338065 2966 232792845 43.30 44.20 42.85 43.10 0.40 0.94% 43.10 20 43.15 8 26.28
2017-06-30 2458 2876502 1658 121543582 42.50 42.65 42.00 42.30 0.80 -1.86% 42.30 2 42.35 1 25.79
2017-07-03 2458 3022398 1696 129126998 42.15 43.15 42.00 43.15 0.85 2.01% 43.10 6 43.15 45 26.31
2017-07-04 2458 3562379 2018 154750499 43.35 43.95 43.15 43.15 0.00 0% 43.15 19 43.20 12 26.31
2017-07-05 2458 2367166 1335 102510018 43.90 43.90 42.90 42.90 0.25 -0.58% 42.90 17 43.00 1 26.16
2017-07-06 2458 1357315 914 58264811 43.20 43.35 42.55 43.00 0.10 0.23% 42.85 1 43.00 69 26.22
2017-07-07 2458 1572991 975 67627462 42.95 43.40 42.70 42.70 0.30 -0.7% 42.70 15 42.75 1 26.04
2017-07-10 2458 940458 558 40389933 43.35 43.35 42.75 42.75 0.05 0.12% 42.75 12 42.80 4 26.07
2017-07-11 2458 3981465 1972 173646568 43.30 43.85 43.00 43.70 0.95 2.22% 43.65 61 43.70 40 26.65
2017-07-12 2458 4493939 2448 197834013 43.95 44.40 43.80 43.85 0.15 0.34% 43.85 26 43.90 7 26.74
2017-07-13 2458 3769896 1848 166225070 44.00 44.40 43.65 43.95 0.10 0.23% 43.95 24 44.00 4 26.80
2017-07-14 2458 6224571 2880 277341077 44.25 44.85 43.95 44.75 0.80 1.82% 44.70 19 44.75 41 27.29
2017-07-17 2458 3094276 2039 138669139 45.05 45.30 44.35 44.75 0.00 0% 44.70 18 44.75 16 27.29
2017-07-18 2458 4950725 2620 223373565 44.95 45.50 44.45 45.30 0.55 1.23% 45.25 4 45.30 167 27.62
2017-07-19 2458 5260101 2993 238969700 45.60 45.70 44.85 45.65 0.35 0.77% 45.60 37 45.65 41 27.84
2017-07-20 2458 6686861 3229 305877884 45.95 46.45 44.65 44.65 1.00 -2.19% 44.65 172 44.70 6 27.23
2017-07-21 2458 6188459 2937 281807014 45.20 46.00 44.60 46.00 1.35 3.02% 45.95 63 46.00 311 28.05
2017-07-24 2458 9327343 3970 434200795 46.20 47.00 46.15 46.40 0.40 0.87% 46.40 69 46.45 69 28.29
2017-07-25 2458 5737338 2825 267393046 46.45 47.00 45.80 46.90 0.50 1.08% 46.90 131 46.95 103 28.60
2017-07-26 2458 5916584 2709 278044623 47.15 47.25 46.65 47.00 0.10 0.21% 46.80 3 47.00 160 28.66
2017-07-27 2458 6905804 3410 324652797 47.80 47.95 46.15 46.15 0.85 -1.81% 46.15 71 46.20 28 28.14
2017-07-28 2458 5446635 2719 247039025 46.15 46.15 45.00 45.00 1.15 -2.49% 45.00 237 45.05 53 27.44
2017-07-31 2458 2109759 1223 96263169 45.45 45.85 45.30 45.75 0.75 1.67% 45.70 11 45.75 69 27.90
2017-08-01 2458 5106888 2476 237084369 45.80 46.90 45.80 46.60 0.85 1.86% 46.55 21 46.60 101 28.41
2017-08-02 2458 5126410 2578 237268694 46.70 46.85 46.00 46.30 0.30 -0.64% 46.25 11 46.30 24 28.23
2017-08-03 2458 5332345 2620 237638399 45.00 45.00 44.40 44.40 0.00 -4.1% 44.35 33 44.40 85 27.07
2017-08-04 2458 3806779 2295 170438531 44.20 45.25 44.05 44.85 0.45 1.01% 44.80 25 44.85 40 27.35
2017-08-07 2458 3625881 2064 160469534 44.85 44.85 44.05 44.10 0.75 -1.67% 44.10 69 44.20 8 26.89
2017-08-08 2458 3787535 2068 165058821 44.20 44.40 43.30 43.35 0.75 -1.7% 43.30 74 43.35 111 26.43
2017-08-09 2458 3075719 1671 133446027 43.10 44.05 43.05 43.15 0.20 -0.46% 43.15 24 43.30 3 26.31
2017-08-10 2458 7882041 3546 326461548 43.15 43.15 40.80 40.90 2.25 -5.21% 40.85 66 40.90 198 24.94
2017-08-11 2458 3608598 1848 148139141 40.70 41.85 40.00 41.85 0.95 2.32% 41.80 15 41.85 9 20.82
2017-08-14 2458 2960901 1284 121978930 41.85 42.00 40.80 40.80 1.05 -2.51% 40.75 3 40.80 10 20.30
2017-08-15 2458 1488314 922 61504544 41.20 41.60 40.90 41.60 0.80 1.96% 41.55 10 41.60 4 20.70
2017-08-16 2458 1490222 891 61953180 41.30 41.85 41.00 41.60 0.00 0% 41.60 38 41.65 5 20.70
2017-08-17 2458 2131600 1113 90248489 41.65 42.60 41.65 42.50 0.90 2.16% 42.50 2 42.55 37 21.14
2017-08-18 2458 1618684 788 67642109 41.95 42.10 41.50 41.95 0.55 -1.29% 41.95 32 42.00 60 20.87
2017-08-21 2458 1907077 1109 79417366 41.95 41.95 41.50 41.75 0.20 -0.48% 41.70 2 41.75 4 20.77
2017-08-22 2458 3866633 1879 164033306 41.80 42.90 41.75 42.85 1.10 2.63% 42.80 100 42.85 89 21.32
2017-08-23 2458 4039416 1745 171335346 42.85 42.90 41.80 42.55 0.30 -0.7% 42.25 3 42.55 63 21.17
2017-08-24 2458 1847471 934 77817578 42.05 42.35 41.95 42.05 0.50 -1.18% 42.05 29 42.10 28 20.92
2017-08-25 2458 1406568 851 59577838 42.25 42.75 42.15 42.50 0.45 1.07% 42.45 8 42.50 16 21.14
2017-08-28 2458 1705602 869 72827050 42.95 43.00 42.50 42.65 0.15 0.35% 42.60 5 42.65 17 21.22
2017-08-29 2458 1965774 1076 82980490 42.65 42.70 41.95 42.20 0.45 -1.06% 42.20 9 42.25 7 21.00
2017-08-30 2458 1650450 940 70191176 42.25 42.85 42.25 42.65 0.45 1.07% 42.60 2 42.65 11 21.22
2017-08-31 2458 3949718 2359 169669211 42.80 43.15 42.70 43.15 0.50 1.17% 43.15 2 43.20 63 21.47
2017-09-01 2458 1835387 1390 78878391 43.40 43.40 42.75 43.00 0.15 -0.35% 42.95 6 43.00 20 21.39
2017-09-04 2458 2045775 1233 88271044 42.85 43.50 42.65 43.35 0.35 0.81% 43.30 21 43.35 27 21.57
2017-09-05 2458 6757968 3275 298859765 43.35 45.10 42.85 44.70 1.35 3.11% 44.65 134 44.70 5 22.24
2017-09-06 2458 4393305 2323 192293709 44.10 44.40 43.00 43.55 1.15 -2.57% 43.55 10 43.60 18 21.67
2017-09-07 2458 2572702 1401 112710913 43.60 44.25 43.30 43.70 0.15 0.34% 43.70 15 43.75 12 21.74
2017-09-08 2458 3513298 1893 152391599 43.95 44.10 43.05 43.30 0.40 -0.92% 43.25 11 43.30 7 21.54
2017-09-11 2458 2998993 1804 128369649 43.30 43.55 42.45 42.50 0.80 -1.85% 42.50 32 42.55 1 21.14
2017-09-12 2458 3043637 1374 131451660 43.20 43.50 42.90 43.05 0.55 1.29% 43.00 6 43.05 6 21.42
2017-09-13 2458 2529458 1105 108929309 43.35 43.45 42.65 43.30 0.25 0.58% 43.15 1 43.30 21 21.54
2017-09-14 2458 1533950 852 66130779 43.25 43.35 42.80 43.35 0.05 0.12% 43.30 2 43.35 3 21.57
2017-09-15 2458 5849842 3111 258520885 43.50 44.95 43.15 44.35 1.00 2.31% 44.30 16 44.35 2 22.06
2017-09-18 2458 11402940 5676 518864281 45.60 46.30 44.30 44.30 0.05 -0.11% 44.30 77 44.35 3 22.04
2017-09-19 2458 3347427 1869 146892695 44.35 44.60 43.55 43.70 0.60 -1.35% 43.70 8 43.75 9 21.74
2017-09-20 2458 1987535 1110 86709692 43.75 44.10 43.35 43.50 0.20 -0.46% 43.50 9 43.55 8 21.64
2017-09-21 2458 1354309 729 59225035 43.30 44.10 43.30 43.75 0.25 0.57% 43.70 21 43.75 9 21.77
2017-09-22 2458 2417035 1246 104201648 44.00 44.00 42.80 42.85 0.90 -2.06% 42.85 48 42.90 13 21.32
2017-09-25 2458 2078488 1058 89053831 43.40 43.40 42.50 42.80 0.05 -0.12% 42.80 6 42.85 15 21.29
2017-09-26 2458 2763475 1615 115649187 42.55 42.80 41.00 41.20 1.60 -3.74% 41.20 25 41.25 7 20.50
2017-09-27 2458 1579619 961 66388171 41.25 42.60 41.25 41.95 0.75 1.82% 41.90 30 41.95 4 20.87
2017-09-28 2458 1035226 609 43387066 42.05 42.50 41.60 41.90 0.05 -0.12% 41.85 16 41.90 1 20.85
2017-09-29 2458 1339462 759 55811341 41.90 42.00 41.30 41.90 0.00 0% 41.65 4 41.90 145 20.85
2017-09-30 2458 862624 489 36486098 42.20 42.55 42.15 42.30 0.40 0.95% 42.25 8 42.30 13 21.04
2017-10-02 2458 1529204 839 65305249 42.65 43.10 42.20 42.80 0.50 1.18% 42.75 9 42.80 13 21.29
2017-10-03 2458 2167434 1227 93551285 42.80 43.50 42.65 43.50 0.70 1.64% 43.40 16 43.50 89 21.64
2017-10-05 2458 7554479 3483 335605071 44.20 45.00 44.10 44.10 0.60 1.38% 44.10 31 44.15 3 21.94
2017-10-06 2458 2503011 1407 108835323 44.25 44.45 43.00 43.50 0.60 -1.36% 43.50 14 43.55 11 21.64
2017-10-11 2458 2349729 1194 102079317 43.70 43.90 43.25 43.30 0.20 -0.46% 43.30 54 43.35 11 21.54
2017-10-12 2458 3540857 1744 155248551 43.80 44.25 43.55 43.70 0.40 0.92% 43.70 4 43.75 37 21.74
2017-10-13 2458 3308521 1800 145020918 43.40 44.35 43.15 44.00 0.30 0.69% 44.00 2 44.05 20 21.89
2017-10-16 2458 7989806 3711 357169572 44.35 45.10 43.85 45.10 1.10 2.5% 45.05 73 45.10 5 22.44
2017-10-17 2458 13132757 6410 593730175 45.65 46.00 43.85 43.90 1.20 -2.66% 43.85 31 43.90 37 21.84
2017-10-18 2458 3309011 1994 144346231 44.00 44.15 43.30 43.70 0.20 -0.46% 43.70 22 43.75 4 21.74
2017-10-19 2458 2472985 1510 109359625 44.20 44.50 43.80 44.45 0.75 1.72% 44.45 21 44.50 69 22.11
2017-10-20 2458 2866449 963 126392506 44.45 44.45 43.90 44.00 0.45 -1.01% 44.00 146 44.30 2 21.89
2017-10-23 2458 3624254 2035 162319060 44.20 45.45 44.20 44.60 0.60 1.36% 44.60 60 44.65 12 22.19
2017-10-24 2458 6079138 2868 274701810 44.75 45.60 44.35 45.45 0.85 1.91% 45.40 4 45.45 29 22.61
2017-10-25 2458 9089420 4065 416303322 45.65 46.30 45.00 46.15 0.70 1.54% 46.15 46 46.20 228 22.96
2017-10-26 2458 9135265 4351 419164990 46.40 46.40 45.50 45.65 0.50 -1.08% 45.65 36 45.70 48 22.71
2017-10-27 2458 6290258 3017 286398500 45.75 46.30 44.65 44.80 0.85 -1.86% 44.75 9 44.80 69 22.29
2017-10-30 2458 2822919 1707 127042444 45.30 45.90 44.10 45.15 0.35 0.78% 45.10 36 45.15 2 22.46
2017-10-31 2458 13859171 6244 642874463 45.35 46.90 45.20 46.25 1.10 2.44% 46.25 3 46.30 58 23.01
2017-11-01 2458 7904235 3847 362727715 46.00 46.30 45.20 46.25 0.00 0% 46.20 34 46.25 65 23.01
2017-11-02 2458 47282228 18862 2147483647 46.80 50.80 46.80 50.70 4.45 9.62% 50.60 4 50.70 208 25.22
2017-11-03 2458 24690088 11729 1251239746 52.00 52.20 49.50 50.10 0.60 -1.18% 50.10 133 50.20 33 24.93
2017-11-06 2458 11384574 5036 566264333 50.20 50.70 48.70 50.70 0.60 1.2% 50.60 117 50.70 63 25.22
2017-11-07 2458 17303539 8054 885151036 51.20 52.40 49.80 49.80 0.90 -1.78% 49.80 25 49.90 6 24.78
2017-11-08 2458 10722751 5578 546669539 50.00 51.80 49.80 51.70 1.90 3.82% 51.60 74 51.70 48 25.72
2017-11-09 2458 14563927 7461 737669652 51.80 52.90 48.80 49.10 2.60 -5.03% 49.10 50 49.15 3 20.54
2017-11-10 2458 8540998 3948 422638696 49.75 50.40 48.75 49.25 0.15 0.31% 49.25 22 49.35 1 20.61
2017-11-13 2458 10558120 5824 531987462 50.00 51.50 49.35 49.40 0.15 0.3% 49.35 92 49.40 17 20.67
2017-11-14 2458 7346100 4120 368172625 50.00 51.00 49.05 51.00 1.60 3.24% 50.90 4 51.00 389 21.34
2017-11-15 2458 6302397 3474 319394164 50.80 51.30 50.10 50.30 0.70 -1.37% 50.30 73 50.40 4 21.05
2017-11-16 2458 30942842 14834 1626306034 50.40 53.60 50.00 52.20 1.90 3.78% 52.20 30 52.30 9 21.84
2017-11-17 2458 23895793 11754 1282840858 53.50 54.90 52.50 52.80 0.60 1.15% 52.80 112 52.90 11 22.09
2017-11-20 2458 9962171 5416 512254082 52.30 52.30 50.40 51.30 1.50 -2.84% 51.30 131 51.40 14 21.46
2017-11-21 2458 6141077 3148 319194404 51.90 52.60 51.60 51.90 0.60 1.17% 51.90 64 52.00 25 21.72
2017-11-22 2458 15572946 7308 826006174 52.50 54.20 51.60 52.40 0.50 0.96% 52.40 10 52.50 24 21.92
2017-11-23 2458 6009473 3137 314818396 52.90 53.30 51.90 52.00 0.40 -0.76% 52.00 12 52.10 8 21.76
2017-11-24 2458 4756457 2491 247769515 52.30 52.70 51.50 51.90 0.10 -0.19% 51.90 59 52.00 211 21.72
2017-11-27 2458 8506758 4407 446652507 52.50 53.80 51.30 51.60 0.30 -0.58% 51.60 183 51.70 3 21.59
2017-11-28 2458 6917400 3704 353300860 52.00 52.10 50.80 50.90 0.70 -1.36% 50.90 34 51.00 743 21.30
2017-11-29 2458 9292357 4594 483608839 51.90 52.80 51.30 51.50 0.60 1.18% 51.40 83 51.50 532 21.55
2017-11-30 2458 7709980 3756 398139575 51.10 52.50 50.80 51.20 0.30 -0.58% 51.20 9 51.30 3 21.42
2017-12-01 2458 11362020 5357 575241281 52.40 52.70 49.25 49.60 1.60 -3.13% 49.60 39 49.70 6 20.75
2017-12-04 2458 4990996 2596 245283293 49.70 50.00 48.75 48.80 0.80 -1.61% 48.80 38 48.85 9 20.42
2017-12-05 2458 4514429 2775 220509186 48.90 49.60 48.10 48.30 0.50 -1.02% 48.30 45 48.35 48 20.21
2017-12-06 2458 6375626 3127 306114863 48.70 48.75 47.30 48.25 0.05 -0.1% 48.20 7 48.25 1 20.19
2017-12-07 2458 5869638 3185 284971185 48.70 48.95 48.05 48.35 0.10 0.21% 48.35 10 48.40 3 20.23
2017-12-08 2458 5241441 2854 248351109 48.50 48.70 46.60 47.70 0.65 -1.34% 47.65 6 47.70 14 19.96
2017-12-11 2458 3968907 2308 192335309 48.15 49.10 47.50 48.85 1.15 2.41% 48.85 31 48.90 4 20.44
2017-12-12 2458 7868529 4014 390579887 49.20 50.30 48.85 48.95 0.10 0.2% 48.95 22 49.00 13 20.48
2017-12-13 2458 2751869 1701 134603162 49.05 49.50 48.50 49.50 0.55 1.12% 49.50 19 49.55 25 20.71
2017-12-14 2458 2672638 1670 131641412 49.50 49.75 48.70 48.75 0.75 -1.52% 48.75 10 48.80 9 20.40
2017-12-15 2458 2043954 1256 98541680 48.60 48.70 47.90 48.30 0.45 -0.92% 48.25 50 48.30 9 20.21
2017-12-18 2458 4868606 2487 239914786 48.45 49.85 48.40 49.75 1.45 3% 49.75 177 49.80 57 20.82
2017-12-19 2458 7957865 4030 395679455 50.00 50.20 48.95 49.10 0.65 -1.31% 49.05 27 49.10 6 20.54
2017-12-20 2458 1755703 936 86171856 49.10 49.30 48.80 49.00 0.10 -0.2% 48.95 32 49.00 51 20.50
2017-12-21 2458 1209175 725 59246299 49.30 49.35 48.80 48.80 0.20 -0.41% 48.80 28 48.90 1 20.42
2017-12-22 2458 1299059 749 63046565 49.10 49.10 48.30 48.40 0.40 -0.82% 48.40 2 48.45 24 20.25
2017-12-25 2458 2332970 1363 111454469 48.25 48.40 47.45 47.45 0.95 -1.96% 47.40 48 47.45 9 19.85
2017-12-26 2458 3896805 2065 180309327 47.50 47.70 45.45 45.85 1.60 -3.37% 45.85 3 45.90 12 19.18
2017-12-27 2458 1352104 811 62360635 45.85 46.35 45.80 46.05 0.20 0.44% 46.00 51 46.05 34 19.27
2017-12-28 2458 1236622 717 57448419 46.35 46.70 46.30 46.50 0.45 0.98% 46.45 4 46.50 20 19.46
2017-12-29 2458 1555091 899 72366121 46.80 47.05 46.05 46.10 0.40 -0.86% 46.10 38 46.15 4 19.29