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　　79.20
0
0%		81.80
2.6
3.28%		81.30
-0.5
-0.61%		81.20
-0.1
-0.12%		 　79.20
-2
-2.46%		78.60
-0.6
-0.76%		79.40
0.8
1.02%		79.50
0.1
0.13%		79.10
-0.4
-0.5%		 　78.80
-0.3
-0.38%		79.50
0.7
0.89%		82.10
2.6
3.27%		80.40
-1.7
-2.07%		79.60
-0.8
-1%		 　78.70
-0.9
-1.13%		79.30
0.6
0.76%		 79.33
2 月　78.30
-1
-1.26%		78.20
-0.1
-0.13%		 　78.60
0.4
0.51%		76.90
-1.7
-2.16%		76.80
-0.1
-0.13%		76.80
0
0%		77.00
0.2
0.26%		 　77.20
0.2
0.26%		76.20
-1
-1.3%		78.90
2.7
3.54%		78.50
-0.4
-0.51%		77.50
-1
-1.27%		77.70
0.2
0.26%		 79.10
1.4
1.8%		79.40
0.3
0.38%		78.40
-1
-1.26%		77.70
-0.7
-0.89%		78.90
1.2
1.54%		 77.94
3 月77.90
-1
-1.27%		77.70
-0.2
-0.26%		77.80
0.1
0.13%		 　76.40
-1.4
-1.8%		77.20
0.8
1.05%		76.90
-0.3
-0.39%		76.20
-0.7
-0.91%		76.50
0.3
0.39%		 　75.90
-0.6
-0.78%		76.20
0.3
0.4%		75.90
-0.3
-0.39%		75.80
-0.1
-0.13%		75.50
-0.3
-0.4%		 　76.50
1
1.32%		76.40
-0.1
-0.13%		76.80
0.4
0.52%		77.60
0.8
1.04%		77.10
-0.5
-0.64%		 　76.70
-0.4
-0.52%		77.60
0.9
1.17%		78.00
0.4
0.52%		77.50
-0.5
-0.64%		77.50
0
0%		76.78
4 月 　　　79.00
1.5
1.94%		79.20
0.2
0.25%		79.50
0.3
0.38%		 　78.50
-1
-1.26%		77.80
-0.7
-0.89%		77.90
0.1
0.13%		76.50
-1.4
-1.8%		74.50
-2
-2.61%		 　72.00
-2.5
-3.36%		72.20
0.2
0.28%		70.80
-1.4
-1.94%		70.30
-0.5
-0.71%		70.70
0.4
0.57%		 　71.00
0.3
0.42%		71.50
0.5
0.7%		71.60
0.1
0.14%		72.70
1.1
1.54%		72.40
-0.3
-0.41%		 74.05
5 月　70.90
-1.5
-2.07%		70.90
0
0%		71.70
0.8
1.13%		71.00
-0.7
-0.98%		 　67.90
-3.1
-4.37%		63.00
-4.9
-7.22%		69.30
6.3
10%		69.00
-0.3
-0.43%		70.40
1.4
2.03%		 　70.40
0
0%		69.80
-0.6
-0.85%		71.20
1.4
2.01%		71.70
0.5
0.7%		70.50
-1.2
-1.67%		 　70.60
0.1
0.14%		70.40
-0.2
-0.28%		70.50
0.1
0.14%		71.30
0.8
1.13%		71.60
0.3
0.42%		 72.70
1.1
1.54%		70.54
6 月71.60
-1.1
-1.51%		71.50
-0.1
-0.14%		72.00
0.5
0.7%		 　72.80
0.8
1.11%		71.70
-1.1
-1.51%		70.80
-0.9
-1.26%		70.70
-0.1
-0.14%		 　70.20
-0.5
-0.71%		70.00
-0.2
-0.28%		68.20
-1.8
-2.57%		68.60
0.4
0.59%		69.80
1.2
1.75%		 　69.40
-0.4
-0.57%		69.80
0.4
0.58%		69.80
0
0%		69.70
-0.1
-0.14%		69.00
-0.7
-1%		 　69.60
0.6
0.87%		72.80
3.2
4.6%		73.90
1.1
1.51%		72.80
-1.1
-1.49%		72.60
-0.2
-0.27%		 70.78
7 月　　71.70
-0.9
-1.24%		71.90
0.2
0.28%		71.60
-0.3
-0.42%		72.00
0.4
0.56%		73.10
1.1
1.53%		 　71.20
-1.9
-2.6%		72.40
1.2
1.69%		72.10
-0.3
-0.41%		72.10
0
0%		71.70
-0.4
-0.55%		 　73.00
1.3
1.81%		72.10
-0.9
-1.23%		72.30
0.2
0.28%		73.40
1.1
1.52%		73.20
-0.2
-0.27%		 　72.70
-0.5
-0.68%		72.20
-0.5
-0.69%		71.50
-0.7
-0.97%		71.80
0.3
0.42%		71.20
-0.6
-0.84%		 71.70
0.5
0.7%		72.12
8 月71.60
-0.1
-0.14%		72.60
1
1.4%		70.90
-1.7
-2.34%		71.30
0.4
0.56%		 　70.70
-0.6
-0.84%		70.70
0
0%		69.20
-1.5
-2.12%		68.60
-0.6
-0.87%		68.40
-0.2
-0.29%		 　62.20
-6.2
-9.06%		63.30
1.1
1.77%		62.80
-0.5
-0.79%		62.70
-0.1
-0.16%		62.50
-0.2
-0.32%		 　61.60
-0.9
-1.44%		67.20
5.6
9.09%		65.30
-1.9
-2.83%		65.60
0.3
0.46%		68.70
3.1
4.73%		 　71.00
2.3
3.35%		70.90
-0.1
-0.14%		70.00
-0.9
-1.27%		68.70
-1.3
-1.86%		67.48
9 月68.90
0.2
0.29%		 　68.60
-0.3
-0.44%		69.00
0.4
0.58%		68.50
-0.5
-0.72%		64.00
-4.5
-6.57%		66.70
2.7
4.22%		 　65.90
-0.8
-1.2%		65.90
0
0%		71.50
5.6
8.5%		70.00
-1.5
-2.1%		67.40
-2.6
-3.71%		 　67.50
0.1
0.15%		67.60
0.1
0.15%		69.30
1.7
2.51%		 76.20
6.9
9.96%		 　81.00
4.8
6.3%		78.00
-3
-3.7%		74.00
-4
-5.13%		75.50
1.5
2.03%		75.80
0.3
0.4%		75.10
-0.7
-0.92%		 71.11
10 月　74.30
-0.8
-1.07%		72.50
-1.8
-2.42%		 71.60
-0.9
-1.24%		71.90
0.3
0.42%		 　　　71.60
-0.3
-0.42%		71.60
0
0%		73.10
1.5
2.09%		 　72.80
-0.3
-0.41%		69.80
-3
-4.12%		69.50
-0.3
-0.43%		71.10
1.6
2.3%		70.40
-0.7
-0.98%		 　70.00
-0.4
-0.57%		70.60
0.6
0.86%		69.80
-0.8
-1.13%		70.00
0.2
0.29%		69.10
-0.9
-1.29%		 　67.60
-1.5
-2.17%		67.60
0
0%		70.77
11 月69.10
1.5
2.22%		68.50
-0.6
-0.87%		68.10
-0.4
-0.58%		 　67.40
-0.7
-1.03%		67.30
-0.1
-0.15%		67.30
0
0%		67.40
0.1
0.15%		66.70
-0.7
-1.04%		 　64.60
-2.1
-3.15%		65.10
0.5
0.77%		66.10
1
1.54%		66.00
-0.1
-0.15%		67.50
1.5
2.27%		 　67.90
0.4
0.59%		68.10
0.2
0.29%		67.50
-0.6
-0.88%		68.80
1.3
1.93%		69.80
1
1.45%		 　68.30
-1.5
-2.15%		67.70
-0.6
-0.88%		68.60
0.9
1.33%		67.40
-1.2
-1.75%		 67.47
12 月68.40
1
1.48%		 　68.60
0.2
0.29%		68.10
-0.5
-0.73%		66.40
-1.7
-2.5%		64.80
-1.6
-2.41%		65.00
0.2
0.31%		 　66.00
1
1.54%		64.30
-1.7
-2.58%		65.10
0.8
1.24%		67.80
2.7
4.15%		68.90
1.1
1.62%		 　73.00
4.1
5.95%		71.70
-1.3
-1.78%		72.70
1
1.39%		72.00
-0.7
-0.96%		75.10
3.1
4.31%		 　74.00
-1.1
-1.46%		72.40
-1.6
-2.16%		72.80
0.4
0.55%		73.60
0.8
1.1%		73.10
-0.5
-0.68%		　　69.82

說明:最高漲幅:10%最低跌幅:-9.06% 最高價:82.10最低價:61.60平均價:72.37,灰色底表示週末,漲130天(151.9)元,跌173天(-177.5)元,平盤13天
10%=3,9%=2,6%=4,5%=2,4%=4,3%=5,2%=31,1%=43,0%=49,-0%=1,-1%=2,-2%=2,-3%=5,-4%=11,-5%=28,-6%=36,-7%=88,

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 2498 2989832 1933 236791982 79.20 79.60 78.80 79.20 0.20 0% 79.10 154 79.20 49 0.00
2017-01-04 2498 16735353 10259 1373122923 79.70 82.70 79.60 81.80 2.60 3.28% 81.80 19 81.90 25 0.00
2017-01-05 2498 6363899 3742 520467275 82.50 82.80 81.10 81.30 0.50 -0.61% 81.20 88 81.30 35 0.00
2017-01-06 2498 3253819 2216 264649039 81.80 81.90 81.00 81.20 0.10 -0.12% 81.10 26 81.20 4 0.00
2017-01-09 2498 9593654 5829 759283681 80.60 80.60 78.60 79.20 2.00 -2.46% 79.10 1 79.20 6 0.00
2017-01-10 2498 6223163 3845 485848697 78.50 78.80 77.50 78.60 0.60 -0.76% 78.40 6 78.60 54 0.00
2017-01-11 2498 4588743 2869 362481497 78.50 79.70 78.00 79.40 0.80 1.02% 79.30 1 79.40 98 0.00
2017-01-12 2498 4717544 3200 376929934 79.50 80.50 79.50 79.50 0.10 0.13% 79.50 77 79.60 12 0.00
2017-01-13 2498 3573213 2264 284592336 80.00 80.40 79.10 79.10 0.40 -0.5% 79.10 64 79.20 8 0.00
2017-01-16 2498 3134543 2067 246394775 78.90 79.10 78.10 78.80 0.30 -0.38% 78.70 1 78.80 35 0.00
2017-01-17 2498 2359867 1527 187741518 79.40 79.90 79.10 79.50 0.70 0.89% 79.50 9 79.60 6 0.00
2017-01-18 2498 12690378 7433 1031049310 79.40 82.30 79.40 82.10 2.60 3.27% 82.00 19 82.10 80 0.00
2017-01-19 2498 5791122 3609 470672542 82.10 82.40 80.40 80.40 1.70 -2.07% 80.40 22 80.50 1 0.00
2017-01-20 2498 5844027 3180 470707960 81.00 81.80 79.60 79.60 0.80 -1% 79.60 2 79.80 5 0.00
2017-01-23 2498 8307511 4620 655803169 78.80 79.60 78.50 78.70 0.90 -1.13% 78.70 255 78.80 5 0.00
2017-01-24 2498 4389398 2811 348678640 78.70 79.90 78.70 79.30 0.60 0.76% 79.30 102 79.40 8 0.00
2017-02-02 2498 7375365 4543 577794040 80.00 80.00 77.60 78.30 1.00 -1.26% 78.20 143 78.30 110 0.00
2017-02-03 2498 5849272 3959 455614255 78.30 78.80 77.30 78.20 0.10 -0.13% 78.10 11 78.20 26 0.00
2017-02-06 2498 7094452 4243 561000602 77.60 80.00 77.60 78.60 0.40 0.51% 78.60 22 78.70 9 0.00
2017-02-07 2498 12017256 6880 916708212 76.10 76.90 75.30 76.90 1.70 -2.16% 76.80 130 76.90 55 0.00
2017-02-08 2498 7040976 4600 542440452 77.10 77.60 76.20 76.80 0.10 -0.13% 76.80 42 76.90 5 0.00
2017-02-09 2498 8504681 5274 656027619 76.80 78.20 76.30 76.80 0.00 0% 76.80 167 76.90 4 0.00
2017-02-10 2498 8956351 5390 695543227 77.40 78.70 77.00 77.00 0.20 0.26% 77.00 52 77.20 21 0.00
2017-02-13 2498 6443320 3948 500574489 78.20 78.40 77.20 77.20 0.20 0.26% 77.20 64 77.30 12 0.00
2017-02-14 2498 8325231 4936 639983085 77.30 78.10 76.10 76.20 1.00 -1.3% 76.20 185 76.40 14 0.00
2017-02-15 2498 47120890 25243 2147483647 76.00 83.80 76.00 78.90 2.70 3.54% 78.80 92 78.90 127 0.00
2017-02-16 2498 16223798 9278 1286971391 80.10 81.00 78.50 78.50 0.40 -0.51% 78.50 380 78.60 22 0.00
2017-02-17 2498 9211571 5773 716329377 78.80 79.00 77.20 77.50 1.00 -1.27% 77.50 131 77.60 5 0.00
2017-02-18 2498 4660054 2965 364360760 78.00 79.10 77.70 77.70 0.20 0.26% 77.70 124 77.90 1 0.00
2017-02-20 2498 23590773 13494 1899928022 78.50 82.50 77.80 79.10 1.40 1.8% 79.10 132 79.20 2 0.00
2017-02-21 2498 9110201 5306 725732435 80.00 80.80 78.60 79.40 0.30 0.38% 79.40 23 79.50 32 0.00
2017-02-22 2498 9695485 6112 764586749 80.00 80.00 78.30 78.40 1.00 -1.26% 78.40 2 78.50 21 0.00
2017-02-23 2498 7771884 5242 605684827 78.80 79.00 77.60 77.70 0.70 -0.89% 77.70 310 77.80 14 0.00
2017-02-24 2498 5900793 3635 464178931 78.00 79.40 77.80 78.90 1.20 1.54% 78.80 46 78.90 78 0.00
2017-03-01 2498 6867455 4319 539983590 79.30 79.80 77.90 77.90 1.00 -1.27% 77.90 169 78.00 1 0.00
2017-03-02 2498 4952806 3166 385882656 78.50 78.80 77.50 77.70 0.20 -0.26% 77.70 135 77.80 3 0.00
2017-03-03 2498 6603874 3993 518102068 78.00 79.40 77.70 77.80 0.10 0.13% 77.80 29 77.90 16 0.00
2017-03-06 2498 16150455 9433 1222982235 78.40 78.40 74.50 76.40 1.40 -1.8% 76.40 14 76.50 100 0.00
2017-03-07 2498 5360662 3365 411949079 76.80 77.40 76.00 77.20 0.80 1.05% 77.10 1 77.20 13 0.00
2017-03-08 2498 2926686 2020 225487222 77.50 77.50 76.80 76.90 0.30 -0.39% 76.90 71 77.00 17 0.00
2017-03-09 2498 3269470 2294 249824031 76.90 76.90 76.20 76.20 0.70 -0.91% 76.20 159 76.30 7 0.00
2017-03-10 2498 6680755 3814 505341746 76.40 76.70 74.70 76.50 0.30 0.39% 76.40 5 76.50 24 0.00
2017-03-13 2498 3001581 1862 228761881 77.00 77.00 75.90 75.90 0.60 -0.78% 75.90 23 76.00 5 0.00
2017-03-14 2498 5232871 2647 399456467 76.10 76.80 76.00 76.20 0.30 0.4% 76.20 83 76.30 1 0.00
2017-03-15 2498 7310564 4541 556084264 76.10 76.40 75.80 75.90 0.30 -0.39% 75.90 73 76.00 96 0.00
2017-03-16 2498 4325711 2671 329908936 76.60 76.90 75.80 75.80 0.10 -0.13% 75.80 151 75.90 14 0.00
2017-03-17 2498 4344703 2557 329604992 76.00 76.30 75.50 75.50 0.30 -0.4% 75.50 95 75.60 1 0.00
2017-03-20 2498 6699782 4320 515398211 76.00 77.80 75.60 76.50 1.00 1.32% 76.50 111 76.60 9 0.00
2017-03-21 2498 3338680 2374 255986255 77.20 77.30 76.30 76.40 0.10 -0.13% 76.40 166 76.50 57 0.00
2017-03-22 2498 3367580 2168 256419167 76.10 76.80 75.40 76.80 0.40 0.52% 76.80 9 76.90 70 0.00
2017-03-23 2498 12310061 6789 960785680 76.90 78.90 76.80 77.60 0.80 1.04% 77.60 26 77.70 6 0.00
2017-03-24 2498 4987033 2928 388123318 78.00 78.60 77.10 77.10 0.50 -0.64% 77.10 208 77.20 4 0.00
2017-03-27 2498 3183062 2173 244067525 76.50 77.20 76.40 76.70 0.40 -0.52% 76.60 83 76.70 47 0.00
2017-03-28 2498 20376827 11222 1603363910 77.80 80.00 76.60 77.60 0.90 1.17% 77.60 178 77.70 2 0.00
2017-03-29 2498 4898611 3058 383017658 78.20 78.90 77.70 78.00 0.40 0.52% 78.00 37 78.10 76 0.00
2017-03-30 2498 4316427 2625 335883887 78.40 78.60 77.50 77.50 0.50 -0.64% 77.50 172 77.70 14 0.00
2017-03-31 2498 7676823 4450 600863087 77.90 79.20 77.50 77.50 0.00 0% 77.50 287 77.70 1 0.00
2017-04-05 2498 9800255 6329 772335645 78.70 79.30 78.30 79.00 1.50 1.94% 78.90 131 79.00 1 0.00
2017-04-06 2498 6824343 4287 540928669 79.40 80.00 78.60 79.20 0.20 0.25% 79.10 116 79.20 63 0.00
2017-04-07 2498 18117200 10022 1458289847 80.60 81.50 79.50 79.50 0.30 0.38% 79.40 102 79.50 22 0.00
2017-04-10 2498 4024082 2878 319177556 80.60 80.60 78.50 78.50 1.00 -1.26% 78.50 60 78.60 9 0.00
2017-04-11 2498 3326867 2308 259832926 78.70 79.00 77.70 77.80 0.70 -0.89% 77.80 104 77.90 69 0.00
2017-04-12 2498 3337295 2822 260038746 78.00 78.70 77.60 77.90 0.10 0.13% 77.90 25 78.00 54 0.00
2017-04-13 2498 6353613 3871 488223001 77.50 77.50 76.50 76.50 1.40 -1.8% 76.50 232 76.60 31 0.00
2017-04-14 2498 8982554 4949 676304752 76.00 76.40 74.50 74.50 2.00 -2.61% 74.50 101 74.60 14 0.00
2017-04-17 2498 13817880 8129 995181040 74.00 74.20 70.70 72.00 2.50 -3.36% 71.90 14 72.00 40 0.00
2017-04-18 2498 5256047 3167 380017691 72.50 72.90 71.80 72.20 0.20 0.28% 72.20 5 72.30 9 0.00
2017-04-19 2498 9869658 5544 698968572 71.90 71.90 70.10 70.80 1.40 -1.94% 70.80 6 70.90 94 0.00
2017-04-20 2498 5182894 3346 367898474 70.80 71.90 70.30 70.30 0.50 -0.71% 70.30 110 70.40 15 0.00
2017-04-21 2498 4365250 2614 309351050 71.20 71.50 70.30 70.70 0.40 0.57% 70.70 177 70.80 2 0.00
2017-04-24 2498 4175817 2577 295929407 71.30 71.70 70.10 71.00 0.30 0.42% 71.00 23 71.10 7 0.00
2017-04-25 2498 3195098 1760 227863324 71.50 71.60 70.90 71.50 0.50 0.7% 71.40 6 71.50 35 0.00
2017-04-26 2498 3573811 2177 256544513 71.70 72.20 71.40 71.60 0.10 0.14% 71.60 229 71.70 5 0.00
2017-04-27 2498 4769273 3074 346375690 72.00 73.50 71.70 72.70 1.10 1.54% 72.70 81 72.80 24 0.00
2017-04-28 2498 5352761 2903 388598192 73.50 74.00 72.40 72.40 0.30 -0.41% 72.40 200 72.60 1 0.00
2017-05-02 2498 7115506 3911 508689065 72.60 72.90 70.80 70.90 1.50 -2.07% 70.90 109 71.00 5 0.00
2017-05-03 2498 3700330 2213 263694886 71.10 72.00 70.90 70.90 0.00 0% 70.90 21 71.00 4 0.00
2017-05-04 2498 2379638 1478 169909348 71.30 71.70 71.00 71.70 0.80 1.13% 71.60 2 71.70 62 0.00
2017-05-05 2498 2397457 1508 171121079 71.80 72.00 71.00 71.00 0.70 -0.98% 71.00 49 71.10 3 0.00
2017-05-08 2498 12469685 7501 849541880 70.30 70.40 67.20 67.90 3.10 -4.37% 67.80 40 67.90 38 0.00
2017-05-09 2498 24117908 13585 1545734642 67.50 67.70 61.60 63.00 4.90 -7.22% 62.90 195 63.00 41 0.00
2017-05-10 2498 29260396 14591 1982506532 65.00 69.30 65.00 69.30 6.30 10% 69.30 4965 0.00 0 0.00
2017-05-11 2498 13943529 7015 957727930 69.50 69.70 67.60 69.00 0.30 -0.43% 68.80 1 69.00 91 0.00
2017-05-12 2498 23051363 13389 1641455688 69.00 73.60 68.10 70.40 1.40 2.03% 70.40 201 70.50 61 0.00
2017-05-15 2498 7799959 4182 553451886 71.00 71.80 70.40 70.40 0.00 0% 70.40 114 70.60 6 0.00
2017-05-16 2498 7010872 3728 491214039 70.90 71.30 69.50 69.80 0.60 -0.85% 69.80 49 69.90 2 0.00
2017-05-17 2498 19239175 11144 1384460074 71.90 73.30 70.60 71.20 1.40 2.01% 71.20 151 71.30 1 0.00
2017-05-18 2498 8081337 4525 573389664 70.40 72.00 69.60 71.70 0.50 0.7% 71.60 5 71.70 51 0.00
2017-05-19 2498 6144703 3588 437384590 71.90 72.10 70.50 70.50 1.20 -1.67% 70.50 149 70.70 4 0.00
2017-05-22 2498 3886736 2371 275576027 70.70 71.50 70.60 70.60 0.10 0.14% 70.60 45 70.70 2 0.00
2017-05-23 2498 3041322 1928 214631991 70.60 71.00 70.40 70.40 0.20 -0.28% 70.40 47 70.50 5 0.00
2017-05-24 2498 4606376 2801 326810269 71.30 71.60 70.50 70.50 0.10 0.14% 70.50 89 70.60 3 0.00
2017-05-25 2498 4581965 2613 325853885 70.90 71.50 70.70 71.30 0.80 1.13% 71.30 107 71.40 107 0.00
2017-05-26 2498 4993602 3236 357589650 71.60 72.20 71.00 71.60 0.30 0.42% 71.50 36 71.60 13 0.00
2017-05-31 2498 21290584 11079 1565009732 72.80 74.50 72.70 72.70 1.10 1.54% 72.70 37 72.80 51 0.00
2017-06-01 2498 5714581 3661 411679642 72.80 72.90 71.50 71.60 1.10 -1.51% 71.60 281 71.70 13 0.00
2017-06-02 2498 4609912 2639 331219685 72.00 72.50 71.10 71.50 0.10 -0.14% 71.50 79 71.60 48 0.00
2017-06-03 2498 1964350 1175 141313200 72.30 72.30 71.70 72.00 0.50 0.7% 72.00 11 72.10 17 0.00
2017-06-06 2498 6941059 4054 506031958 72.70 73.50 72.40 72.80 0.80 1.11% 72.70 48 72.80 53 0.00
2017-06-07 2498 8750353 4789 633457530 73.00 73.30 71.70 71.70 1.10 -1.51% 71.70 101 71.80 7 0.00
2017-06-08 2498 5010891 3009 356886617 72.00 72.30 70.40 70.80 0.90 -1.26% 70.70 110 70.80 29 0.00
2017-06-09 2498 4640858 2871 329668831 71.00 71.80 70.60 70.70 0.10 -0.14% 70.70 49 70.80 14 0.00
2017-06-12 2498 3623377 2103 254564132 70.20 70.70 69.90 70.20 0.50 -0.71% 70.20 82 70.30 52 0.00
2017-06-13 2498 2998114 1691 210684397 70.70 70.90 70.00 70.00 0.20 -0.28% 70.00 51 70.10 24 0.00
2017-06-14 2498 6888722 4357 472492869 70.40 70.60 67.60 68.20 1.80 -2.57% 68.20 82 68.30 32 0.00
2017-06-15 2498 5448739 3368 373874891 68.30 69.40 68.10 68.60 0.40 0.59% 68.50 8 68.60 43 0.00
2017-06-16 2498 6674341 2928 463244170 69.40 69.80 68.80 69.80 1.20 1.75% 69.60 1 69.80 24 0.00
2017-06-19 2498 3800293 2383 265777964 70.20 70.40 69.40 69.40 0.40 -0.57% 69.40 190 69.50 3 0.00
2017-06-20 2498 4280155 2522 299549421 70.00 70.50 69.60 69.80 0.40 0.58% 69.80 11 69.90 4 0.00
2017-06-21 2498 3821807 2709 266767990 70.20 70.30 69.30 69.80 0.00 0% 69.80 69 69.90 4 0.00
2017-06-22 2498 2786699 1967 194443407 70.00 70.20 69.40 69.70 0.10 -0.14% 69.60 60 69.70 3 0.00
2017-06-23 2498 2665114 1635 184880470 69.70 70.10 69.00 69.00 0.70 -1% 69.00 153 69.20 5 0.00
2017-06-26 2498 3274203 1969 227416899 69.00 69.90 68.80 69.60 0.60 0.87% 69.50 36 69.60 5 0.00
2017-06-27 2498 30127812 16992 2147483647 70.30 75.50 70.30 72.80 3.20 4.6% 72.80 69 72.90 24 0.00
2017-06-28 2498 15201691 8617 1119954943 73.20 74.50 72.80 73.90 1.10 1.51% 73.90 4 74.00 367 0.00
2017-06-29 2498 11168350 6013 823843886 74.90 75.00 72.80 72.80 1.10 -1.49% 72.80 309 72.90 8 0.00
2017-06-30 2498 5009631 2950 364283263 72.90 73.50 72.30 72.60 0.20 -0.27% 72.50 257 72.60 2 0.00
2017-07-03 2498 3941499 2322 285175318 73.20 73.30 71.70 71.70 0.90 -1.24% 71.70 139 71.80 2 0.00
2017-07-04 2498 6505972 3628 471709784 72.70 73.40 71.90 71.90 0.20 0.28% 71.90 13 72.00 74 0.00
2017-07-05 2498 3732959 2219 267091754 72.10 72.20 71.00 71.60 0.30 -0.42% 71.50 39 71.60 6 0.00
2017-07-06 2498 4291631 2592 308418932 71.60 72.60 71.10 72.00 0.40 0.56% 71.90 11 72.00 48 0.00
2017-07-07 2498 24751576 13281 1844058726 75.50 76.20 73.00 73.10 1.10 1.53% 73.10 18 73.20 10 0.00
2017-07-10 2498 8952637 5100 645150835 73.50 73.60 70.70 71.20 1.90 -2.6% 71.20 101 71.30 4 0.00
2017-07-11 2498 5137181 2975 369891391 71.80 72.40 71.50 72.40 1.20 1.69% 72.20 3 72.40 162 0.00
2017-07-12 2498 5420386 3303 393893692 73.00 73.30 72.10 72.10 0.30 -0.41% 72.10 166 72.20 3 0.00
2017-07-13 2498 3819283 2487 274701088 72.30 72.40 71.40 72.10 0.00 0% 72.10 4 72.20 42 0.00
2017-07-14 2498 4771872 2827 344438288 72.80 73.00 71.70 71.70 0.40 -0.55% 71.70 118 71.80 37 0.00
2017-07-17 2498 5936529 3405 428763317 72.30 73.00 71.60 73.00 1.30 1.81% 72.90 12 73.00 296 0.00
2017-07-18 2498 5927971 3447 430831502 73.30 73.50 72.10 72.10 0.90 -1.23% 72.10 138 72.20 1 0.00
2017-07-19 2498 5293617 3066 383612944 72.50 72.90 72.10 72.30 0.20 0.28% 72.20 121 72.40 64 0.00
2017-07-20 2498 8639719 4911 632428087 72.80 73.80 72.30 73.40 1.10 1.52% 73.40 170 73.50 217 0.00
2017-07-21 2498 8213711 4260 605171435 73.80 74.40 73.10 73.20 0.20 -0.27% 73.20 5 73.30 11 0.00
2017-07-24 2498 3124344 1765 227436236 73.00 73.20 72.60 72.70 0.50 -0.68% 72.60 201 72.70 2 0.00
2017-07-25 2498 4781597 2683 347891998 72.70 73.80 72.20 72.20 0.50 -0.69% 72.20 211 72.30 13 0.00
2017-07-26 2498 5321826 3026 382722698 72.80 72.80 71.50 71.50 0.70 -0.97% 71.50 111 71.60 2 0.00
2017-07-27 2498 3434466 2033 246661551 71.90 72.20 71.50 71.80 0.30 0.42% 71.80 79 71.90 18 0.00
2017-07-28 2498 3627911 2142 259572546 72.00 72.30 71.20 71.20 0.60 -0.84% 71.20 12 71.30 24 0.00
2017-07-31 2498 4515286 2466 324018593 71.30 72.30 71.10 71.70 0.50 0.7% 71.70 33 71.80 17 0.00
2017-08-01 2498 5122016 2536 368799238 71.70 72.60 71.60 71.60 0.10 -0.14% 71.60 213 71.70 11 0.00
2017-08-02 2498 6823356 3733 493055033 72.00 73.00 71.30 72.60 1.00 1.4% 72.60 2 72.70 173 0.00
2017-08-03 2498 8280822 4596 588933862 72.60 72.60 70.20 70.90 1.70 -2.34% 70.90 135 71.00 74 0.00
2017-08-04 2498 3437432 2034 245337096 71.30 71.80 71.00 71.30 0.40 0.56% 71.30 21 71.40 42 0.00
2017-08-07 2498 4947250 2877 350764177 70.70 71.70 70.70 70.70 0.60 -0.84% 70.70 261 70.80 29 0.00
2017-08-08 2498 4003705 2234 284256227 71.00 71.50 70.70 70.70 0.00 0% 70.70 70 70.80 16 0.00
2017-08-09 2498 7782777 4624 541238931 70.70 70.80 69.10 69.20 1.50 -2.12% 69.20 78 69.30 28 0.00
2017-08-10 2498 7993523 4653 555608287 69.90 70.40 68.30 68.60 0.60 -0.87% 68.60 114 68.70 4 0.00
2017-08-11 2498 4760964 2960 325418111 68.30 69.20 67.80 68.40 0.20 -0.29% 68.40 90 68.50 9 0.00
2017-08-14 2498 26511156 13793 1694020140 68.00 68.20 62.00 62.20 6.20 -9.06% 62.20 136 62.30 46 0.00
2017-08-15 2498 26473354 14249 1642013621 62.30 64.50 59.70 63.30 1.10 1.77% 63.20 93 63.30 18 0.00
2017-08-16 2498 10081744 6329 627635204 62.50 63.60 61.10 62.80 0.50 -0.79% 62.70 8 62.80 34 0.00
2017-08-17 2498 5423953 3202 340505539 62.30 63.20 62.20 62.70 0.10 -0.16% 62.70 70 62.80 33 0.00
2017-08-18 2498 6135428 3461 380572541 62.00 63.00 61.20 62.50 0.20 -0.32% 62.50 446 62.60 26 0.00
2017-08-21 2498 4302453 2510 266043476 62.50 62.50 61.30 61.60 0.90 -1.44% 61.60 186 61.70 3 0.00
2017-08-22 2498 25669455 12129 1711839124 62.30 67.70 62.10 67.20 5.60 9.09% 67.10 55 67.20 17 0.00
2017-08-23 2498 10671249 5979 709162072 67.70 67.80 65.10 65.30 1.90 -2.83% 65.30 90 65.40 19 0.00
2017-08-24 2498 5552965 3305 366476888 65.30 66.80 65.30 65.60 0.30 0.46% 65.60 88 65.70 48 0.00
2017-08-25 2498 22965531 12956 1592915854 66.60 71.20 66.40 68.70 3.10 4.73% 68.70 55 68.80 36 0.00
2017-08-28 2498 19521052 10853 1393117192 70.00 72.70 70.00 71.00 2.30 3.35% 70.90 135 71.00 18 0.00
2017-08-29 2498 11404631 6776 808840401 70.90 72.50 69.60 70.90 0.10 -0.14% 70.90 32 71.00 148 0.00
2017-08-30 2498 7851342 4409 554689244 71.60 71.80 69.80 70.00 0.90 -1.27% 69.90 120 70.00 65 0.00
2017-08-31 2498 7304210 4004 506909790 70.50 70.70 68.70 68.70 1.30 -1.86% 68.70 94 68.80 1 0.00
2017-09-01 2498 5858467 3269 402861307 68.50 69.50 68.20 68.90 0.20 0.29% 68.80 16 68.90 96 0.00
2017-09-04 2498 4838489 2905 334746034 69.00 70.00 68.40 68.60 0.30 -0.44% 68.60 74 68.90 2 0.00
2017-09-05 2498 6196977 3394 424657413 69.10 69.30 67.20 69.00 0.40 0.58% 69.00 5 69.10 33 0.00
2017-09-06 2498 7804643 4030 539962135 68.10 70.30 68.10 68.50 0.50 -0.72% 68.50 150 68.70 1 0.00
2017-09-07 2498 20106474 10483 1288038460 63.00 65.10 63.00 64.00 4.50 -6.57% 63.90 113 64.00 22 0.00
2017-09-08 2498 16216709 8457 1085520371 67.50 68.10 66.10 66.70 2.70 4.22% 66.70 63 66.80 45 0.00
2017-09-11 2498 8598429 4246 567958614 65.90 67.50 65.00 65.90 0.80 -1.2% 65.80 30 65.90 32 0.00
2017-09-12 2498 5013643 3015 330193733 66.80 66.90 65.20 65.90 0.00 0% 65.90 13 66.00 35 0.00
2017-09-13 2498 44092723 19848 2147483647 66.60 72.40 65.70 71.50 5.60 8.5% 71.50 80 71.60 118 0.00
2017-09-14 2498 15019335 8018 1063943650 71.90 71.90 70.00 70.00 1.50 -2.1% 70.00 228 70.10 6 0.00
2017-09-15 2498 12834938 6676 885350284 70.10 71.50 67.00 67.40 2.60 -3.71% 67.40 156 67.50 46 0.00
2017-09-18 2498 7267175 4197 492832867 68.50 68.70 67.10 67.50 0.10 0.15% 67.50 1 67.60 14 0.00
2017-09-19 2498 4120698 2212 278721240 68.00 68.40 67.20 67.60 0.10 0.15% 67.50 65 67.60 43 0.00
2017-09-20 2498 12784337 6771 881886863 67.80 69.60 67.60 69.30 1.70 2.51% 69.30 70 69.40 84 0.00
2017-09-22 2498 5483880 2853 417871644 76.20 76.20 76.20 76.20 0.00 9.96% 76.20 278897 0.00 0 0.00
2017-09-25 2498 91784060 39425 2147483647 83.10 83.20 78.00 81.00 4.80 6.3% 80.90 185 81.00 847 0.00
2017-09-26 2498 41065665 20648 2147483647 82.50 83.70 78.00 78.00 3.00 -3.7% 77.90 50 78.00 34 0.00
2017-09-27 2498 41224655 20868 2147483647 79.50 79.90 73.20 74.00 4.00 -5.13% 73.90 162 74.00 1 0.00
2017-09-28 2498 35018518 18582 2147483647 74.40 77.00 72.70 75.50 1.50 2.03% 75.50 21 75.60 102 0.00
2017-09-29 2498 15564023 8143 1177551421 75.50 76.50 74.80 75.80 0.30 0.4% 75.70 5 75.80 62 0.00
2017-09-30 2498 6916322 3677 524278703 76.60 76.90 75.00 75.10 0.70 -0.92% 75.10 142 75.20 3 0.00
2017-10-02 2498 7573045 4253 565516478 75.60 75.60 74.20 74.30 0.80 -1.07% 74.30 45 74.40 2 0.00
2017-10-03 2498 15162115 8263 1105690424 74.10 74.40 71.80 72.50 1.80 -2.42% 72.40 200 72.50 22 0.00
2017-10-05 2498 10744016 5996 779290040 73.00 73.80 71.60 71.60 0.90 -1.24% 71.60 113 71.90 1 0.00
2017-10-06 2498 10054603 5782 727303366 72.20 73.20 71.80 71.90 0.30 0.42% 71.90 233 72.00 3 0.00
2017-10-11 2498 15091872 8496 1097436287 73.20 74.30 71.40 71.60 0.30 -0.42% 71.60 123 71.70 35 0.00
2017-10-12 2498 7426665 4343 533276063 72.50 72.60 71.30 71.60 0.00 0% 71.60 144 71.70 28 0.00
2017-10-13 2498 12162768 7088 884732019 71.80 73.60 71.60 73.10 1.50 2.09% 73.10 41 73.20 261 0.00
2017-10-16 2498 7423178 4104 543279266 73.50 73.80 72.60 72.80 0.30 -0.41% 72.80 146 72.90 7 0.00
2017-10-17 2498 13920500 7395 990557037 73.10 73.20 69.50 69.80 3.00 -4.12% 69.80 258 69.90 24 0.00
2017-10-18 2498 9079217 5707 631081782 70.00 70.60 68.80 69.50 0.30 -0.43% 69.40 63 69.50 24 0.00
2017-10-19 2498 7635552 4749 540953170 69.80 71.50 69.80 71.10 1.60 2.3% 71.10 1 71.20 107 0.00
2017-10-20 2498 5452794 3371 386008041 71.10 71.80 70.20 70.40 0.70 -0.98% 70.40 51 70.50 33 0.00
2017-10-23 2498 3778650 2323 265699553 70.50 71.10 69.80 70.00 0.40 -0.57% 70.00 65 70.10 68 0.00
2017-10-24 2498 5369541 3358 378894279 69.80 71.20 69.70 70.60 0.60 0.86% 70.60 11 70.70 87 0.00
2017-10-25 2498 4463226 2838 312917720 70.60 70.90 69.80 69.80 0.80 -1.13% 69.80 14 69.90 12 0.00
2017-10-26 2498 2820241 1803 197378170 69.90 70.40 69.50 70.00 0.20 0.29% 70.00 12 70.10 62 0.00
2017-10-27 2498 5290105 3144 370393663 70.60 71.00 69.10 69.10 0.90 -1.29% 69.10 226 69.20 13 0.00
2017-10-30 2498 6706715 4260 456991120 69.70 69.80 67.20 67.60 1.50 -2.17% 67.60 104 67.70 17 0.00
2017-10-31 2498 5839995 3519 395125448 67.60 68.10 67.30 67.60 0.00 0% 67.60 15 67.70 42 0.00
2017-11-01 2498 6219341 3485 426793289 68.00 69.30 67.70 69.10 1.50 2.22% 69.10 101 69.20 81 0.00
2017-11-02 2498 3706393 2281 255658519 69.00 69.80 68.50 68.50 0.60 -0.87% 68.40 59 68.50 6 0.00
2017-11-03 2498 4476308 2599 307777244 69.00 69.80 68.10 68.10 0.40 -0.58% 68.10 141 68.20 2 0.00
2017-11-06 2498 5363514 3172 361116919 68.20 68.50 66.70 67.40 0.70 -1.03% 67.30 3 67.40 62 0.00
2017-11-07 2498 3875497 2339 262213379 68.10 68.20 67.30 67.30 0.10 -0.15% 67.30 72 67.40 65 0.00
2017-11-08 2498 2892046 1652 194758290 67.40 67.80 67.00 67.30 0.00 0% 67.20 31 67.30 15 0.00
2017-11-09 2498 6988594 3717 476082766 68.20 68.80 67.40 67.40 0.10 0.15% 67.40 30 67.50 14 0.00
2017-11-10 2498 7045258 3937 468098682 67.00 67.00 65.80 66.70 0.70 -1.04% 66.60 31 66.70 6 0.00
2017-11-13 2498 9374951 5116 610595607 66.50 66.60 64.60 64.60 2.10 -3.15% 64.50 226 64.60 46 0.00
2017-11-14 2498 5125117 3045 329588005 64.70 65.20 63.50 65.10 0.50 0.77% 65.10 49 65.20 34 0.00
2017-11-15 2498 8040272 5239 531479499 65.20 67.90 64.80 66.10 1.00 1.54% 66.10 11 66.20 10 0.00
2017-11-16 2498 3484953 2185 230833681 66.00 66.90 65.80 66.00 0.10 -0.15% 66.00 18 66.10 12 0.00
2017-11-17 2498 5177879 3123 347595158 66.70 67.50 66.50 67.50 1.50 2.27% 67.40 3 67.50 116 0.00
2017-11-20 2498 4162418 2566 284167470 68.00 68.90 67.80 67.90 0.40 0.59% 67.80 157 67.90 3 0.00
2017-11-21 2498 3116853 1756 212178804 68.20 68.50 67.70 68.10 0.20 0.29% 68.10 32 68.20 56 0.00
2017-11-22 2498 4778634 2835 325396084 68.40 68.60 67.50 67.50 0.60 -0.88% 67.50 114 67.60 1 0.00
2017-11-23 2498 5901055 3138 405663051 67.60 69.80 67.50 68.80 1.30 1.93% 68.70 26 68.80 101 0.00
2017-11-24 2498 10731685 6341 755801395 69.00 71.80 68.50 69.80 1.00 1.45% 69.80 65 69.90 10 0.00
2017-11-27 2498 5053225 2922 349371178 70.00 70.30 68.20 68.30 1.50 -2.15% 68.30 26 68.40 34 0.00
2017-11-28 2498 3080050 1972 209556504 68.00 68.70 67.60 67.70 0.60 -0.88% 67.70 220 67.80 1 0.00
2017-11-29 2498 2888242 1781 197448018 68.40 69.00 67.80 68.60 0.90 1.33% 68.60 7 68.70 16 0.00
2017-11-30 2498 4372173 2155 297897972 68.60 69.20 67.40 67.40 1.20 -1.75% 67.40 43 67.50 2 0.00
2017-12-01 2498 5402413 3362 368993996 68.10 69.30 67.10 68.40 1.00 1.48% 68.30 18 68.40 8 0.00
2017-12-04 2498 3745114 2239 258558910 68.60 69.80 68.10 68.60 0.20 0.29% 68.60 22 68.80 17 0.00
2017-12-05 2498 2833923 1759 194600343 69.00 69.40 68.10 68.10 0.50 -0.73% 68.10 61 68.20 1 0.00
2017-12-06 2498 4670141 2713 314465593 68.50 68.80 66.00 66.40 1.70 -2.5% 66.40 38 66.50 14 0.00
2017-12-07 2498 6030770 3227 394616672 66.00 66.50 64.80 64.80 1.60 -2.41% 64.80 6 64.90 1 0.00
2017-12-08 2498 3295541 1985 214133573 65.20 65.60 64.50 65.00 0.20 0.31% 64.90 44 65.00 87 0.00
2017-12-11 2498 2297552 1738 151199001 65.00 66.30 64.90 66.00 1.00 1.54% 65.90 8 66.00 51 0.00
2017-12-12 2498 3889115 2321 252532832 65.70 65.70 64.00 64.30 1.70 -2.58% 64.20 69 64.30 23 0.00
2017-12-13 2498 3188145 1871 206937925 64.40 65.80 64.30 65.10 0.80 1.24% 65.00 1 65.10 40 0.00
2017-12-14 2498 8228580 4616 553892602 65.50 68.80 65.20 67.80 2.70 4.15% 67.70 43 67.80 2 0.00
2017-12-15 2498 14616502 7938 1016575750 70.40 70.70 68.70 68.90 1.10 1.62% 68.90 26 69.00 11 0.00
2017-12-18 2498 26580664 14751 1913118970 70.00 73.50 69.60 73.00 4.10 5.95% 73.00 97 73.10 109 0.00
2017-12-19 2498 13091091 7346 953034805 73.10 74.30 71.20 71.70 1.30 -1.78% 71.70 1 71.80 67 0.00
2017-12-20 2498 8094412 4789 589546293 73.20 73.60 72.20 72.70 1.00 1.39% 72.60 28 72.70 8 0.00
2017-12-21 2498 4670613 2864 336883934 72.70 72.70 71.70 72.00 0.70 -0.96% 71.90 48 72.00 8 0.00
2017-12-22 2498 29583603 16102 2147483647 72.70 77.00 72.60 75.10 3.10 4.31% 75.10 92 75.40 64 0.00
2017-12-25 2498 11754399 7016 883804126 76.00 76.20 74.00 74.00 1.10 -1.46% 74.00 146 74.20 10 0.00
2017-12-26 2498 7525317 4521 548408135 74.50 74.50 71.80 72.40 1.60 -2.16% 72.40 74 72.50 1 0.00
2017-12-27 2498 4333821 2827 317093691 73.30 73.90 72.60 72.80 0.40 0.55% 72.80 91 72.90 5 0.00
2017-12-28 2498 7628275 4464 566169624 74.20 75.40 73.60 73.60 0.80 1.1% 73.60 23 73.80 7 0.00
2017-12-29 2498 7243479 4112 534424599 74.90 75.00 73.00 73.10 0.50 -0.68% 73.10 263 73.20 3 0.00