東陽(1319)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　58.10
0
0%		57.80
-0.3
-0.52%		57.70
-0.1
-0.17%		58.30
0.6
1.04%		 　58.50
0.2
0.34%		57.00
-1.5
-2.56%		57.10
0.1
0.18%		56.30
-0.8
-1.4%		56.20
-0.1
-0.18%		 　55.30
-0.9
-1.6%		56.40
1.1
1.99%		57.20
0.8
1.42%		56.80
-0.4
-0.7%		56.90
0.1
0.18%		 　56.10
-0.8
-1.41%		55.40
-0.7
-1.25%		56.00
0.6
1.08%		55.30
-0.7
-1.25%		55.00
-0.3
-0.54%		 　54.70
-0.3
-0.55%		52.70
-2
-3.66%		53.70
1
1.9%		56.27
2 月53.20
-0.5
-0.93%		53.50
0.3
0.56%		 　52.90
-0.6
-1.12%		50.40
-2.5
-4.73%		50.80
0.4
0.79%		51.30
0.5
0.98%		51.00
-0.3
-0.58%		 　51.70
0.7
1.37%		 　　　　　　　52.90
1.2
2.32%		52.50
-0.4
-0.76%		53.10
0.6
1.14%		 　53.00
-0.1
-0.19%		52.50
-0.5
-0.94%		 52.44
3 月53.00
0.5
0.95%		52.30
-0.7
-1.32%		 　52.60
0.3
0.57%		52.80
0.2
0.38%		52.30
-0.5
-0.95%		52.20
-0.1
-0.19%		53.10
0.9
1.72%		 　53.10
0
0%		53.30
0.2
0.38%		54.30
1
1.88%		54.10
-0.2
-0.37%		 　　　53.30
-0.8
-1.48%		53.20
-0.1
-0.19%		53.20
0
0%		51.90
-1.3
-2.44%		 　52.00
0.1
0.19%		52.20
0.2
0.38%		52.50
0.3
0.57%		52.30
-0.2
-0.38%		52.40
0.1
0.19%		52.20
-0.2
-0.38%		52.77
4 月 52.60
0.4
0.77%		52.80
0.2
0.38%		 　　　　54.00
1.2
2.27%		54.20
0.2
0.37%		54.90
0.7
1.29%		54.30
-0.6
-1.09%		54.60
0.3
0.55%		 　55.30
0.7
1.28%		53.70
-1.6
-2.89%		53.40
-0.3
-0.56%		53.80
0.4
0.75%		53.40
-0.4
-0.74%		 　53.50
0.1
0.19%		54.00
0.5
0.93%		53.30
-0.7
-1.3%		53.80
0.5
0.94%		54.10
0.3
0.56%		 　53.60
-0.5
-0.92%		 53.8
5 月　52.90
-0.7
-1.31%		53.00
0.1
0.19%		53.40
0.4
0.75%		 　53.90
0.5
0.94%		52.40
-1.5
-2.78%		52.30
-0.1
-0.19%		52.00
-0.3
-0.57%		51.10
-0.9
-1.73%		 　51.40
0.3
0.59%		50.90
-0.5
-0.97%		51.00
0.1
0.2%		51.10
0.1
0.2%		50.90
-0.2
-0.39%		 　51.00
0.1
0.2%		50.90
-0.1
-0.2%		50.80
-0.1
-0.2%		50.40
-0.4
-0.79%		50.40
0
0%		 　51.20
0.8
1.59%		50.70
-0.5
-0.98%		50.70
0
0%		50.60
-0.1
-0.2%		51.56
6 月50.30
-0.3
-0.59%		 　50.80
0.5
0.99%		50.30
-0.5
-0.98%		50.70
0.4
0.8%		 51.70
1
1.97%		 　51.30
-0.4
-0.77%		51.00
-0.3
-0.58%		50.50
-0.5
-0.98%		50.20
-0.3
-0.59%		49.00
-1.2
-2.39%		 　　49.20
0.2
0.41%		49.45
0.25
0.51%		49.40
-0.05
-0.1%		48.95
-0.45
-0.91%		 　48.90
-0.05
-0.1%		48.40
-0.5
-1.02%		47.70
-0.7
-1.45%		46.55
-1.15
-2.41%		46.95
0.4
0.86%		 49.47
7 月　46.45
-0.5
-1.06%		45.50
-0.95
-2.05%		44.65
-0.85
-1.87%		43.35
-1.3
-2.91%		43.00
-0.35
-0.81%		 　42.55
-0.45
-1.05%		43.50
0.95
2.23%		43.00
-0.5
-1.15%		43.05
0.05
0.12%		44.70
1.65
3.83%		 　44.35
-0.35
-0.78%		44.45
0.1
0.23%		43.55
-0.9
-2.02%		44.60
1.05
2.41%		44.75
0.15
0.34%		 　45.30
0.55
1.23%		44.35
-0.95
-2.1%		44.05
-0.3
-0.68%		44.05
0
0%		44.30
0.25
0.57%		 　44.20
-0.1
-0.23%		45.00
0.8
1.81%		44.2
8 月46.10
1.1
2.44%		46.70
0.6
1.3%		46.30
-0.4
-0.86%		 　46.65
0.35
0.76%		46.20
-0.45
-0.96%		45.65
-0.55
-1.19%		45.35
-0.3
-0.66%		45.85
0.5
1.1%		 　45.55
-0.3
-0.65%		45.20
-0.35
-0.77%		45.30
0.1
0.22%		45.40
0.1
0.22%		45.50
0.1
0.22%		 　45.35
-0.15
-0.33%		45.55
0.2
0.44%		45.50
-0.05
-0.11%		45.00
-0.5
-1.1%		43.50
-1.5
-3.33%		 　44.00
0.5
1.15%		44.40
0.4
0.91%		44.55
0.15
0.34%		44.20
-0.35
-0.79%		43.85
-0.35
-0.79%		45.3
9 月 　43.60
-0.25
-0.57%		42.90
-0.7
-1.61%		42.65
-0.25
-0.58%		42.90
0.25
0.59%		43.00
0.1
0.23%		 　40.75
-2.25
-5.23%		41.00
0.25
0.61%		41.35
0.35
0.85%		41.40
0.05
0.12%		41.65
0.25
0.6%		 　41.60
-0.05
-0.12%		41.70
0.1
0.24%		42.40
0.7
1.68%		42.80
0.4
0.94%		43.55
0.75
1.75%		 　　43.55
0
0%		43.65
0.1
0.23%		43.20
-0.45
-1.03%		42.20
-1
-2.31%		 42.42
10 月42.50
0.3
0.71%		42.20
-0.3
-0.71%		41.60
-0.6
-1.42%		41.05
-0.55
-1.32%		40.60
-0.45
-1.1%		 　40.75
0.15
0.37%		42.10
1.35
3.31%		 40.40
-1.7
-4.04%		40.75
0.35
0.87%		 　40.00
-0.75
-1.84%		38.80
-1.2
-3%		36.85
-1.95
-5.03%		36.20
-0.65
-1.76%		35.75
-0.45
-1.24%		 　35.90
0.15
0.42%		35.50
-0.4
-1.11%		35.35
-0.15
-0.42%		33.60
-1.75
-4.95%		33.50
-0.1
-0.3%		 　32.95
-0.55
-1.64%		33.70
0.75
2.28%		34.90
1.2
3.56%		37.96
11 月35.45
0.55
1.58%		35.65
0.2
0.56%		 　35.30
-0.35
-0.98%		35.25
-0.05
-0.14%		35.70
0.45
1.28%		35.70
0
0%		34.75
-0.95
-2.66%		 　34.70
-0.05
-0.14%		34.50
-0.2
-0.58%		35.30
0.8
2.32%		 41.40
6.1
17.28%		 　42.35
0.95
2.29%		41.15
-1.2
-2.83%		41.40
0.25
0.61%		40.40
-1
-2.42%		40.00
-0.4
-0.99%		 　40.90
0.9
2.25%		40.25
-0.65
-1.59%		39.95
-0.3
-0.75%		39.75
-0.2
-0.5%		39.60
-0.15
-0.38%		 38.31
12 月　　40.40
0.8
2.02%		41.10
0.7
1.73%		40.10
-1
-2.43%		38.80
-1.3
-3.24%		39.05
0.25
0.64%		 　37.50
-1.55
-3.97%		37.50
0
0%		38.35
0.85
2.27%		37.75
-0.6
-1.56%		36.95
-0.8
-2.12%		 　37.25
0.3
0.81%		37.10
-0.15
-0.4%		37.95
0.85
2.29%		37.10
-0.85
-2.24%		37.20
0.1
0.27%		37.05
-0.15
-0.4%		 37.20
0.15
0.4%		36.60
-0.6
-1.61%		36.65
0.05
0.14%		36.85
0.2
0.55%		36.85
0
0%		　　　37.8

說明:最高漲幅:17.28%最低跌幅:-5.23% 最高價:58.50最低價:32.95平均價:46.7,灰色底表示週末,漲140天(76.4)元,跌153天(-90.55)元,平盤12天
17%=2,4%=2,3%=1,2%=30,1%=64,0%=53,-0%=5,-1%=5,-2%=9,-3%=24,-4%=32,-5%=78,

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 1319 1154690 879 67022508 58.00 58.40 57.80 58.10 0.50 0% 58.10 3 58.20 22 14.21
2018-01-03 1319 1405838 872 81622929 58.40 58.60 57.80 57.80 0.30 -0.52% 57.80 41 58.00 31 14.13
2018-01-04 1319 1338188 559 77383142 58.10 58.10 57.60 57.70 0.10 -0.17% 57.70 73 57.90 8 14.11
2018-01-05 1319 1395263 960 80790000 57.90 58.30 57.40 58.30 0.60 1.04% 58.20 2 58.30 61 14.25
2018-01-08 1319 4386442 2338 259874453 58.70 60.00 58.50 58.50 0.20 0.34% 58.50 34 58.60 14 14.30
2018-01-09 1319 2657301 1738 152718443 58.30 58.50 57.00 57.00 1.50 -2.56% 57.00 104 57.10 7 13.94
2018-01-10 1319 1405140 825 80242088 57.10 57.50 56.70 57.10 0.10 0.18% 57.10 122 57.30 6 13.96
2018-01-11 1319 1346078 859 76379133 57.40 57.40 56.20 56.30 0.80 -1.4% 56.30 32 56.40 20 13.77
2018-01-12 1319 1635356 1081 92151011 56.30 56.90 56.00 56.20 0.10 -0.18% 56.10 34 56.20 6 13.74
2018-01-15 1319 2463261 1450 136504005 56.30 56.50 54.60 55.30 0.90 -1.6% 55.30 9 55.40 2 13.52
2018-01-16 1319 1851221 1024 103844159 55.80 56.50 55.70 56.40 1.10 1.99% 56.40 6 56.50 43 13.79
2018-01-17 1319 1587669 1103 90370364 56.50 57.40 56.40 57.20 0.80 1.42% 57.20 11 57.30 9 13.99
2018-01-18 1319 1297557 830 73826233 57.40 57.50 56.60 56.80 0.40 -0.7% 56.70 16 56.80 35 13.89
2018-01-19 1319 945856 611 53578633 56.80 57.00 56.40 56.90 0.10 0.18% 56.70 7 56.90 79 13.91
2018-01-22 1319 3328656 1924 186720161 56.60 56.60 55.70 56.10 0.80 -1.41% 56.00 73 56.20 2 13.72
2018-01-23 1319 2324395 1292 129242440 56.10 56.20 55.30 55.40 0.70 -1.25% 55.40 16 55.60 4 13.55
2018-01-24 1319 1851600 1219 102829337 55.60 56.10 55.00 56.00 0.60 1.08% 55.90 3 56.00 57 13.69
2018-01-25 1319 1019457 692 56606952 56.10 56.10 55.20 55.30 0.70 -1.25% 55.30 4 55.40 1 13.52
2018-01-26 1319 3383150 2211 186170600 55.40 55.80 54.70 55.00 0.30 -0.54% 54.90 16 55.00 22 13.45
2018-01-29 1319 1868089 1275 102132256 55.00 55.20 54.50 54.70 0.30 -0.55% 54.60 26 54.70 26 13.37
2018-01-30 1319 5262369 2703 280321357 54.50 54.60 52.50 52.70 2.00 -3.66% 52.70 74 52.80 1 12.89
2018-01-31 1319 2283005 1496 121644461 52.80 53.90 52.70 53.70 1.00 1.9% 53.70 21 53.80 5 13.13
2018-02-01 1319 1602709 1065 85896287 54.00 54.30 53.20 53.20 0.50 -0.93% 53.20 27 53.40 2 13.01
2018-02-02 1319 740785 530 39633096 53.10 54.00 53.00 53.50 0.30 0.56% 53.40 25 53.50 6 13.08
2018-02-05 1319 932087 625 49139198 52.50 53.00 52.40 52.90 0.60 -1.12% 52.80 58 52.90 16 12.93
2018-02-06 1319 3040682 1673 154981843 51.50 52.00 50.10 50.40 2.50 -4.73% 50.40 43 50.50 6 12.32
2018-02-07 1319 1383300 911 70825428 51.00 51.80 50.70 50.80 0.40 0.79% 50.80 5 50.90 3 12.42
2018-02-08 1319 1542181 937 78513703 50.80 51.50 50.60 51.30 0.50 0.98% 51.30 4 51.40 79 12.54
2018-02-09 1319 1656009 808 83735360 50.20 51.30 50.10 51.00 0.30 -0.58% 51.00 96 51.10 1 12.47
2018-02-12 1319 1237587 581 63813224 51.40 51.70 51.30 51.70 0.70 1.37% 51.60 12 51.70 7 12.64
2018-02-21 1319 1369703 941 72056859 52.50 52.90 52.30 52.90 1.20 2.32% 52.80 1 52.90 7 12.93
2018-02-22 1319 824500 592 43396100 53.00 53.00 52.50 52.50 0.40 -0.76% 52.50 70 52.60 11 12.84
2018-02-23 1319 880902 547 46831984 52.60 53.40 52.60 53.10 0.60 1.14% 53.10 117 53.20 22 12.98
2018-02-26 1319 1051455 653 56064805 53.70 53.90 53.00 53.00 0.10 -0.19% 53.00 36 53.10 111 12.96
2018-02-27 1319 962630 472 50965373 53.50 53.60 52.50 52.50 0.50 -0.94% 52.50 68 52.60 10 12.84
2018-03-01 1319 1004488 766 52869015 52.30 53.00 52.20 53.00 0.50 0.95% 52.90 11 53.00 39 12.96
2018-03-02 1319 882509 584 46296773 52.50 52.70 52.30 52.30 0.70 -1.32% 52.30 54 52.40 3 12.79
2018-03-05 1319 492515 377 25939833 52.90 53.00 52.30 52.60 0.30 0.57% 52.50 13 52.60 8 12.86
2018-03-06 1319 368722 250 19431619 53.20 53.20 52.50 52.80 0.20 0.38% 52.70 1 52.80 24 12.91
2018-03-07 1319 397507 248 20880066 52.80 52.80 52.30 52.30 0.50 -0.95% 52.30 16 52.40 2 12.79
2018-03-08 1319 727952 519 38030381 52.30 52.60 52.00 52.20 0.10 -0.19% 52.10 18 52.30 75 12.76
2018-03-09 1319 1129249 672 59728697 52.50 53.40 52.40 53.10 0.90 1.72% 53.00 3 53.10 7 12.98
2018-03-12 1319 642222 461 34060466 53.10 53.30 52.70 53.10 0.00 0% 53.10 7 53.20 20 12.98
2018-03-13 1319 591585 433 31494178 53.00 53.40 52.80 53.30 0.20 0.38% 53.20 21 53.30 53 13.03
2018-03-14 1319 2311490 1245 124948505 53.30 54.30 53.20 54.30 1.00 1.88% 54.20 82 54.30 55 13.28
2018-03-15 1319 695909 450 37611792 54.30 54.40 53.80 54.10 0.20 -0.37% 54.00 2 54.10 1 13.23
2018-03-20 1319 298418 232 15864077 53.30 53.30 53.00 53.30 0.00 -1.48% 53.20 5 53.30 17 13.03
2018-03-21 1319 415413 285 22156366 53.30 53.60 53.10 53.20 0.10 -0.19% 53.20 40 53.30 12 13.01
2018-03-22 1319 658440 447 35160905 53.20 53.80 53.10 53.20 0.00 0% 53.20 19 53.30 2 13.01
2018-03-23 1319 995174 593 51760499 52.10 52.40 51.50 51.90 1.30 -2.44% 51.90 1 52.00 23 12.69
2018-03-26 1319 708957 519 36655470 51.40 52.00 51.40 52.00 0.10 0.19% 51.80 32 52.00 11 12.71
2018-03-27 1319 497804 353 26004508 52.30 52.50 52.10 52.20 0.20 0.38% 52.20 26 52.30 3 12.76
2018-03-28 1319 442827 304 23182968 52.00 52.70 51.70 52.50 0.30 0.57% 52.50 21 52.60 5 12.84
2018-03-29 1319 559132 376 29276602 52.90 52.90 52.10 52.30 0.20 -0.38% 52.30 7 52.40 3 13.21
2018-03-30 1319 622985 527 32510813 52.40 52.60 51.90 52.40 0.10 0.19% 52.30 2 52.40 41 13.23
2018-03-31 1319 161626 121 8442052 52.70 52.70 52.10 52.20 0.20 -0.38% 52.20 6 52.30 17 13.18
2018-04-02 1319 377903 241 19841525 52.20 52.70 52.20 52.60 0.40 0.77% 52.40 19 52.60 5 13.28
2018-04-03 1319 416277 295 21873722 51.90 52.80 51.90 52.80 0.20 0.38% 52.60 26 52.80 44 13.33
2018-04-09 1319 1476179 1024 79234105 52.80 54.00 52.60 54.00 1.20 2.27% 54.00 10 54.10 19 13.64
2018-04-10 1319 898100 581 48448700 54.10 54.20 53.50 54.20 0.20 0.37% 54.00 8 54.20 36 13.69
2018-04-11 1319 2028914 1265 111289387 54.80 55.10 54.50 54.90 0.70 1.29% 54.80 32 54.90 10 13.86
2018-04-12 1319 692066 454 37779266 55.10 55.30 54.30 54.30 0.60 -1.09% 54.20 22 54.30 2 13.71
2018-04-13 1319 782503 491 42807211 54.80 55.00 54.40 54.60 0.30 0.55% 54.60 2 54.70 10 13.79
2018-04-16 1319 1583549 885 87279752 55.00 55.50 54.80 55.30 0.70 1.28% 55.20 9 55.30 42 13.96
2018-04-17 1319 1179611 785 63937494 55.30 55.30 53.50 53.70 1.60 -2.89% 53.70 21 53.80 4 13.56
2018-04-18 1319 663713 501 35557170 53.90 54.20 53.30 53.40 0.30 -0.56% 53.30 133 53.40 4 13.48
2018-04-19 1319 375864 284 20233680 53.40 54.30 53.40 53.80 0.40 0.75% 53.80 14 53.90 4 13.59
2018-04-20 1319 623589 370 33343874 53.60 53.80 53.30 53.40 0.40 -0.74% 53.40 7 53.50 75 13.48
2018-04-23 1319 456970 291 24547464 53.80 54.20 53.50 53.50 0.10 0.19% 53.50 35 53.60 1 13.51
2018-04-24 1319 1401507 874 75889578 53.60 54.90 53.50 54.00 0.50 0.93% 54.00 6 54.10 2 13.64
2018-04-25 1319 702470 497 37440954 53.70 54.00 52.80 53.30 0.70 -1.3% 53.20 15 53.30 11 13.46
2018-04-26 1319 1089210 671 58654133 53.00 54.80 53.00 53.80 0.50 0.94% 53.80 19 53.90 70 13.59
2018-04-27 1319 1143630 680 61678255 53.80 54.40 53.50 54.10 0.30 0.56% 54.10 7 54.20 8 13.66
2018-04-30 1319 1224983 713 65889088 54.20 54.50 53.50 53.60 0.50 -0.92% 53.50 80 53.60 5 13.54
2018-05-02 1319 589288 380 31304842 53.70 53.70 52.90 52.90 0.70 -1.31% 52.80 92 52.90 3 13.36
2018-05-03 1319 379111 243 20170583 52.90 53.50 52.90 53.00 0.10 0.19% 53.00 26 53.20 4 13.38
2018-05-04 1319 478383 285 25350351 52.90 53.50 52.60 53.40 0.40 0.75% 53.40 9 53.50 17 13.48
2018-05-07 1319 488536 314 26269888 53.50 54.10 53.50 53.90 0.50 0.94% 53.80 17 53.90 5 13.61
2018-05-08 1319 1443306 963 75952355 54.10 54.10 52.20 52.40 1.50 -2.78% 52.40 4 52.50 8 13.23
2018-05-09 1319 887731 696 46570328 52.90 52.90 52.10 52.30 0.10 -0.19% 52.30 1 52.40 5 13.21
2018-05-10 1319 849750 504 44332524 52.50 52.70 51.90 52.00 0.30 -0.57% 51.90 41 52.00 9 13.13
2018-05-11 1319 1958717 1406 100552933 52.00 52.30 50.60 51.10 0.90 -1.73% 51.10 116 51.20 10 12.90
2018-05-14 1319 552149 359 28412955 51.50 51.60 51.40 51.40 0.30 0.59% 51.30 50 51.40 42 13.05
2018-05-15 1319 1183200 571 60609876 51.40 51.70 50.90 50.90 0.50 -0.97% 50.90 86 51.10 6 12.92
2018-05-16 1319 1029811 832 52548678 50.70 51.50 50.70 51.00 0.10 0.2% 51.00 49 51.10 41 12.94
2018-05-17 1319 507890 416 25994096 51.10 51.50 51.00 51.10 0.10 0.2% 51.10 47 51.20 5 12.97
2018-05-18 1319 764957 525 39025291 51.10 51.50 50.70 50.90 0.20 -0.39% 50.90 70 51.00 241 12.92
2018-05-21 1319 1355495 558 69084840 51.30 51.30 50.80 51.00 0.10 0.2% 50.90 80 51.00 197 12.94
2018-05-22 1319 834149 588 42567182 51.30 51.40 50.90 50.90 0.10 -0.2% 50.90 115 51.00 42 12.92
2018-05-23 1319 1016750 648 51804493 51.50 51.50 50.70 50.80 0.10 -0.2% 50.80 46 50.90 62 12.89
2018-05-24 1319 1435349 1011 72484756 50.90 51.10 50.30 50.40 0.40 -0.79% 50.40 18 50.50 55 12.79
2018-05-25 1319 1838791 1285 92314101 50.50 50.60 50.00 50.40 0.00 0% 50.40 11 50.50 6 12.79
2018-05-28 1319 1081985 648 55209029 50.40 51.20 50.40 51.20 0.80 1.59% 51.10 12 51.20 36 12.99
2018-05-29 1319 602355 401 30684125 51.20 51.40 50.60 50.70 0.50 -0.98% 50.70 5 50.80 7 12.87
2018-05-30 1319 654900 401 33052628 50.50 50.90 50.20 50.70 0.00 0% 50.70 20 50.80 21 12.87
2018-05-31 1319 1161633 782 58560489 50.80 50.90 50.20 50.60 0.10 -0.2% 50.40 7 50.60 48 12.84
2018-06-01 1319 973883 722 49015889 50.30 50.80 50.20 50.30 0.30 -0.59% 50.30 31 50.40 1 12.77
2018-06-04 1319 648203 421 32916026 50.70 51.00 50.60 50.80 0.50 0.99% 50.80 10 50.90 24 12.89
2018-06-05 1319 1161189 558 58637521 51.00 51.00 50.30 50.30 0.50 -0.98% 50.30 65 50.40 8 12.77
2018-06-06 1319 517588 369 26210307 50.70 50.80 50.40 50.70 0.40 0.8% 50.60 61 50.70 8 12.87
2018-06-08 1319 2120323 1240 109696727 51.40 52.00 51.40 51.70 0.50 1.97% 51.70 19 51.80 42 13.12
2018-06-11 1319 708352 428 36476827 51.90 51.90 51.20 51.30 0.40 -0.77% 51.30 43 51.50 20 13.02
2018-06-12 1319 785067 543 40140617 51.30 51.50 50.90 51.00 0.30 -0.58% 51.00 13 51.10 4 12.94
2018-06-13 1319 1229763 785 62386604 50.90 51.20 50.50 50.50 0.50 -0.98% 50.50 58 50.60 23 12.82
2018-06-14 1319 780278 576 39268866 50.60 50.60 50.20 50.20 0.30 -0.59% 50.20 65 50.30 5 12.74
2018-06-15 1319 4292908 2515 211496424 50.20 50.40 48.85 49.00 1.20 -2.39% 49.00 239 49.15 2 12.44
2018-06-19 1319 800314 598 39406654 49.00 49.45 48.90 49.20 0.20 0.41% 49.15 25 49.20 2 12.49
2018-06-20 1319 1197703 830 58975134 49.20 49.65 48.70 49.45 0.25 0.51% 49.40 24 49.50 21 12.55
2018-06-21 1319 826427 609 41045724 49.70 49.90 49.30 49.40 0.05 -0.1% 49.40 9 49.45 4 12.54
2018-06-22 1319 901514 618 44238586 49.40 49.45 48.95 48.95 0.45 -0.91% 48.95 38 49.00 1 12.42
2018-06-25 1319 550167 405 26943683 48.95 49.25 48.85 48.90 0.05 -0.1% 48.90 20 49.00 1 12.41
2018-06-26 1319 912604 528 44094503 48.90 48.90 48.00 48.40 0.50 -1.02% 48.25 1 48.40 32 12.28
2018-06-27 1319 1407411 934 67475712 48.30 48.55 47.70 47.70 0.70 -1.45% 47.65 13 47.70 25 12.11
2018-06-28 1319 1782738 1177 83790949 47.75 47.80 46.55 46.55 1.15 -2.41% 46.50 63 46.55 6 11.81
2018-06-29 1319 2084107 1455 97039612 46.90 47.10 46.20 46.95 0.40 0.86% 46.95 7 47.00 18 11.92
2018-07-02 1319 1145384 775 53749161 47.20 47.50 46.40 46.45 0.50 -1.06% 46.45 4 46.50 10 11.79
2018-07-03 1319 2127892 1272 97506280 46.80 47.05 45.30 45.50 0.95 -2.05% 45.50 17 45.60 15 11.55
2018-07-04 1319 1633350 919 73172373 45.50 45.80 44.40 44.65 0.85 -1.87% 44.60 9 44.65 4 11.33
2018-07-05 1319 2483126 1301 108721909 44.70 44.70 43.20 43.35 1.30 -2.91% 43.35 5 43.40 7 11.00
2018-07-06 1319 2514254 1552 107836122 43.50 43.95 42.25 43.00 0.35 -0.81% 42.95 1 43.00 447 10.91
2018-07-09 1319 2621554 1540 111673472 43.50 43.50 42.30 42.55 0.45 -1.05% 42.50 63 42.55 2 10.80
2018-07-10 1319 1927920 1378 83547595 42.70 43.70 42.70 43.50 0.95 2.23% 43.50 21 43.55 4 11.04
2018-07-11 1319 1432254 889 61748021 42.90 43.50 42.85 43.00 0.50 -1.15% 43.00 131 43.10 1 10.91
2018-07-12 1319 1131485 632 48861546 43.00 43.45 43.00 43.05 0.05 0.12% 43.05 40 43.20 2 10.93
2018-07-13 1319 3480266 2245 156709088 43.40 46.10 43.40 44.70 1.65 3.83% 44.70 2 44.85 1 11.35
2018-07-16 1319 2555526 1218 114415089 45.00 45.40 44.35 44.35 0.35 -0.78% 44.35 47 44.40 8 11.26
2018-07-17 1319 5011475 2298 222724713 44.60 44.85 44.20 44.45 0.10 0.23% 44.45 26 44.50 8 11.28
2018-07-18 1319 4584323 2225 198343361 42.50 43.75 42.50 43.55 0.00 -2.02% 43.50 62 43.55 2 11.05
2018-07-19 1319 4107479 2144 181806906 43.55 44.70 43.55 44.60 1.05 2.41% 44.55 3 44.60 31 11.32
2018-07-20 1319 3619562 2105 162796479 44.95 45.45 44.40 44.75 0.15 0.34% 44.75 1 44.80 7 11.36
2018-07-23 1319 2974972 1879 134946524 44.75 45.95 44.75 45.30 0.55 1.23% 45.30 59 45.35 7 11.50
2018-07-24 1319 2946643 1986 131217210 45.50 45.70 44.05 44.35 0.95 -2.1% 44.35 9 44.40 1 11.26
2018-07-25 1319 1261150 797 55739719 44.35 44.65 43.90 44.05 0.30 -0.68% 44.05 3 44.15 14 11.18
2018-07-26 1319 1131066 863 49930420 44.35 44.45 44.00 44.05 0.00 0% 44.05 24 44.20 4 11.18
2018-07-27 1319 946591 709 41763628 43.90 44.30 43.90 44.30 0.25 0.57% 44.30 4 44.35 10 11.24
2018-07-30 1319 797323 609 35299107 44.35 44.60 44.10 44.20 0.10 -0.23% 44.20 10 44.25 5 11.22
2018-07-31 1319 1822053 1024 81363085 44.20 45.10 43.85 45.00 0.80 1.81% 44.90 4 45.00 22 11.42
2018-08-01 1319 3074018 1785 140494272 45.65 46.10 45.35 46.10 1.10 2.44% 46.05 10 46.10 48 11.70
2018-08-02 1319 6027509 3338 282300165 47.00 47.20 46.55 46.70 0.60 1.3% 46.70 26 46.75 10 11.85
2018-08-03 1319 2098491 1295 97316328 47.00 47.10 46.10 46.30 0.40 -0.86% 46.25 22 46.30 101 11.75
2018-08-06 1319 1249656 779 58036346 46.35 46.65 46.15 46.65 0.35 0.76% 46.65 6 46.70 36 11.84
2018-08-07 1319 960841 510 44537050 46.65 46.80 46.20 46.20 0.45 -0.96% 46.20 12 46.25 4 11.73
2018-08-08 1319 1494893 1031 68349456 46.00 46.10 45.50 45.65 0.55 -1.19% 45.60 12 45.65 12 11.59
2018-08-09 1319 868400 556 39402400 45.65 45.65 45.15 45.35 0.30 -0.66% 45.35 5 45.40 4 11.51
2018-08-10 1319 1376339 809 63116594 45.35 46.20 45.10 45.85 0.50 1.1% 45.85 180 45.90 13 11.64
2018-08-13 1319 1804183 1190 82200091 45.85 46.20 44.80 45.55 0.30 -0.65% 45.55 13 45.60 7 11.56
2018-08-14 1319 648298 480 29401008 45.55 45.80 45.15 45.20 0.35 -0.77% 45.20 10 45.25 1 11.47
2018-08-15 1319 1352510 983 61465553 45.75 45.80 45.20 45.30 0.10 0.22% 45.30 34 45.40 52 11.50
2018-08-16 1319 686674 497 31044381 45.30 45.50 44.65 45.40 0.10 0.22% 45.35 7 45.40 11 11.52
2018-08-17 1319 705100 483 32206315 45.60 45.80 45.50 45.50 0.10 0.22% 45.50 25 45.55 3 11.55
2018-08-20 1319 947382 646 43382537 45.60 46.15 45.35 45.35 0.15 -0.33% 45.35 52 45.50 2 11.51
2018-08-21 1319 1136133 706 51831053 45.35 46.15 45.25 45.55 0.20 0.44% 45.55 5 45.60 12 11.56
2018-08-22 1319 527030 346 24029970 45.70 45.80 45.40 45.50 0.05 -0.11% 45.50 4 45.55 5 11.55
2018-08-23 1319 740102 479 33414094 45.50 45.60 45.00 45.00 0.50 -1.1% 45.00 136 45.05 2 11.42
2018-08-24 1319 1686688 1174 73977439 44.70 44.70 43.40 43.50 1.50 -3.33% 43.50 4 43.55 19 11.04
2018-08-27 1319 504901 340 22086994 43.50 44.05 43.50 44.00 0.50 1.15% 43.95 6 44.00 43 11.17
2018-08-28 1319 469223 366 20776445 44.30 44.40 44.10 44.40 0.40 0.91% 44.40 10 44.45 16 11.27
2018-08-29 1319 616106 496 27452668 44.50 44.80 44.35 44.55 0.15 0.34% 44.45 6 44.55 8 11.31
2018-08-30 1319 516050 393 22811800 44.60 44.60 44.10 44.20 0.35 -0.79% 44.20 27 44.25 2 11.22
2018-08-31 1319 522312 327 22923739 44.20 44.20 43.70 43.85 0.35 -0.79% 43.85 30 43.95 12 11.13
2018-09-03 1319 353316 234 15437170 44.00 44.05 43.60 43.60 0.25 -0.57% 43.60 29 43.70 9 11.07
2018-09-04 1319 1223260 742 52716752 43.50 43.60 42.85 42.90 0.70 -1.61% 42.90 91 42.95 2 10.89
2018-09-05 1319 594535 434 25384619 42.80 42.85 42.60 42.65 0.25 -0.58% 42.65 19 42.70 4 10.82
2018-09-06 1319 730954 437 31322922 42.60 43.10 42.35 42.90 0.25 0.59% 42.85 32 42.90 1 10.89
2018-09-07 1319 947987 599 40546141 43.05 43.15 42.35 43.00 0.10 0.23% 43.00 118 43.05 6 10.91
2018-09-10 1319 1801000 1048 74394497 43.00 43.00 40.40 40.75 2.25 -5.23% 40.75 5 40.80 3 10.34
2018-09-11 1319 1172189 668 47979090 40.75 41.30 40.65 41.00 0.25 0.61% 41.00 19 41.05 3 10.41
2018-09-12 1319 808250 504 33236297 41.30 41.35 40.90 41.35 0.35 0.85% 41.35 33 41.40 11 10.49
2018-09-13 1319 626210 467 25963734 41.60 41.70 41.10 41.40 0.05 0.12% 41.40 8 41.45 1 10.51
2018-09-14 1319 444777 329 18528203 41.65 41.80 41.55 41.65 0.25 0.6% 41.65 17 41.75 8 10.57
2018-09-17 1319 218772 160 9105105 41.50 41.70 41.40 41.60 0.05 -0.12% 41.60 14 41.65 23 10.56
2018-09-18 1319 1951211 1174 82255216 41.60 43.00 41.45 41.70 0.10 0.24% 41.65 10 41.70 11 10.58
2018-09-19 1319 756576 572 32009809 42.20 42.55 42.00 42.40 0.70 1.68% 42.35 6 42.40 7 10.76
2018-09-20 1319 750533 430 32108719 42.60 42.85 42.60 42.80 0.40 0.94% 42.80 44 42.85 8 10.86
2018-09-21 1319 1419363 759 61794487 43.10 43.70 43.10 43.55 0.75 1.75% 43.55 55 43.60 2 11.05
2018-09-25 1319 1466850 515 63817550 43.65 43.70 43.15 43.55 0.00 0% 43.55 58 43.60 1 11.05
2018-09-26 1319 738842 356 32214949 43.50 43.70 43.35 43.65 0.10 0.23% 43.60 15 43.70 1 11.08
2018-09-27 1319 1118944 646 48203576 43.50 43.55 42.85 43.20 0.45 -1.03% 43.20 6 43.30 9 10.96
2018-09-28 1319 928000 590 39484200 43.10 43.20 42.20 42.20 1.00 -2.31% 42.20 117 42.25 1 10.71
2018-10-01 1319 411002 327 17418585 42.00 42.60 42.00 42.50 0.30 0.71% 42.50 4 42.55 4 10.79
2018-10-02 1319 353450 262 14963524 42.50 42.55 42.20 42.20 0.30 -0.71% 42.15 7 42.50 14 10.71
2018-10-03 1319 614772 460 25732209 42.20 42.35 41.60 41.60 0.60 -1.42% 41.60 10 41.65 4 10.56
2018-10-04 1319 659882 492 27130324 41.35 41.40 41.00 41.05 0.55 -1.32% 41.05 12 41.10 18 10.42
2018-10-05 1319 1465663 905 59323797 40.80 40.95 39.85 40.60 0.45 -1.1% 40.60 9 40.70 5 10.30
2018-10-08 1319 718940 541 29291090 40.60 41.10 40.30 40.75 0.15 0.37% 40.75 4 40.85 1 10.34
2018-10-09 1319 2032984 1404 86019728 40.80 43.05 40.80 42.10 1.35 3.31% 42.10 51 42.30 2 10.69
2018-10-11 1319 2178492 1503 88183419 40.50 41.10 40.00 40.40 1.70 -4.04% 40.40 6 40.45 22 10.25
2018-10-12 1319 1081921 741 43793978 40.20 40.90 40.15 40.75 0.35 0.87% 40.70 2 40.75 4 10.34
2018-10-15 1319 971665 683 39023829 40.65 40.65 40.00 40.00 0.75 -1.84% 40.00 67 40.10 6 10.15
2018-10-16 1319 2054279 1403 79415483 38.50 39.20 38.00 38.80 1.20 -3% 38.75 1 38.80 9 9.85
2018-10-17 1319 4621944 2614 174353691 39.10 39.35 36.75 36.85 1.95 -5.03% 36.80 65 36.85 18 9.35
2018-10-18 1319 2671180 1755 95842518 36.40 36.40 35.45 36.20 0.65 -1.76% 36.15 1 36.20 2 9.19
2018-10-19 1319 2541169 1199 89992815 35.65 36.00 34.65 35.75 0.45 -1.24% 35.75 36 35.80 4 9.07
2018-10-22 1319 743660 496 26742273 35.65 36.15 35.50 35.90 0.15 0.42% 35.90 29 35.95 22 9.11
2018-10-23 1319 959505 673 34336076 35.90 36.25 35.50 35.50 0.40 -1.11% 35.50 32 35.55 1 9.01
2018-10-24 1319 744661 548 26344692 35.20 35.60 35.15 35.35 0.15 -0.42% 35.35 1 35.40 38 8.97
2018-10-25 1319 1530900 892 52103443 34.50 34.55 33.60 33.60 1.75 -4.95% 33.60 35 33.70 1 8.53
2018-10-26 1319 1211328 611 40772602 34.10 34.20 33.10 33.50 0.10 -0.3% 33.50 3 33.55 1 8.50
2018-10-29 1319 760210 418 25002280 33.55 33.70 32.50 32.95 0.55 -1.64% 32.95 3 33.00 19 8.36
2018-10-30 1319 1119977 798 37567672 33.20 33.75 32.90 33.70 0.75 2.28% 33.70 1 33.75 11 8.55
2018-10-31 1319 1241300 899 42863200 33.90 34.90 33.90 34.90 1.20 3.56% 34.85 2 34.90 17 8.86
2018-11-01 1319 1782300 1175 63208318 35.00 35.80 34.70 35.45 0.55 1.58% 35.40 6 35.45 1 9.00
2018-11-02 1319 940008 721 33374735 35.45 35.70 35.20 35.65 0.20 0.56% 35.55 1 35.65 10 9.05
2018-11-05 1319 553052 435 19535171 35.25 35.60 35.05 35.30 0.35 -0.98% 35.25 9 35.30 9 8.96
2018-11-06 1319 642143 496 22744376 35.30 35.85 35.15 35.25 0.05 -0.14% 35.25 2 35.30 3 8.95
2018-11-07 1319 538700 382 19152500 35.25 35.80 35.25 35.70 0.45 1.28% 35.60 2 35.70 5 9.06
2018-11-08 1319 1049657 721 37492966 35.70 35.90 35.45 35.70 0.00 0% 35.70 15 35.75 2 9.06
2018-11-09 1319 833300 572 28995200 35.55 35.55 34.45 34.75 0.95 -2.66% 34.75 8 34.85 2 8.82
2018-11-12 1319 727080 536 25133098 34.80 34.95 34.30 34.70 0.05 -0.14% 34.60 3 34.70 12 8.81
2018-11-13 1319 640100 447 21969950 34.20 34.50 33.90 34.50 0.20 -0.58% 34.40 15 34.50 6 9.72
2018-11-14 1319 1097599 813 38543321 34.50 35.35 34.50 35.30 0.80 2.32% 35.25 1 35.30 12 9.94
2018-11-16 1319 10060950 4933 406816426 38.25 41.40 37.85 41.40 3.75 17.28% 41.40 465 0.00 0 11.66
2018-11-19 1319 5152411 3218 218635998 42.40 43.60 41.60 42.35 0.95 2.29% 42.35 3 42.40 21 11.93
2018-11-20 1319 1685675 1243 69779235 41.85 41.90 40.95 41.15 1.20 -2.83% 41.15 32 41.20 2 11.59
2018-11-21 1319 1639637 1081 67377575 40.95 41.80 40.30 41.40 0.25 0.61% 41.25 2 41.40 1 11.66
2018-11-22 1319 1514918 1049 61581793 41.50 41.65 40.00 40.40 1.00 -2.42% 40.30 2 40.40 18 11.38
2018-11-23 1319 1064748 760 42848619 40.50 40.85 39.75 40.00 0.40 -0.99% 40.00 5 40.05 8 11.27
2018-11-26 1319 773171 597 31562190 40.50 41.25 40.50 40.90 0.90 2.25% 40.85 1 40.90 3 11.52
2018-11-27 1319 2456146 1615 100553027 40.90 42.10 40.20 40.25 0.65 -1.59% 40.25 20 40.30 1 11.34
2018-11-28 1319 1721425 1076 68347991 40.70 40.70 39.25 39.95 0.30 -0.75% 39.95 2 40.00 1 11.25
2018-11-29 1319 1399299 972 55825849 40.35 40.65 39.35 39.75 0.20 -0.5% 39.75 13 39.80 6 11.20
2018-11-30 1319 1366000 684 54450800 39.75 40.20 39.60 39.60 0.15 -0.38% 39.60 9 39.95 2 11.15
2018-12-03 1319 2658336 1690 107737458 40.30 41.20 39.90 40.40 0.80 2.02% 40.35 25 40.40 5 11.38
2018-12-04 1319 2168144 1427 88928215 40.60 41.65 40.40 41.10 0.70 1.73% 41.05 3 41.10 8 11.58
2018-12-05 1319 1104123 796 44365280 40.40 40.70 40.00 40.10 1.00 -2.43% 40.05 7 40.10 2 11.30
2018-12-06 1319 1550759 1070 61017143 40.10 40.15 38.60 38.80 1.30 -3.24% 38.75 2 38.80 5 10.93
2018-12-07 1319 919700 552 35820100 39.00 39.50 38.60 39.05 0.25 0.64% 39.05 7 39.10 14 11.00
2018-12-10 1319 1083457 630 41047569 38.50 38.90 37.40 37.50 1.55 -3.97% 37.45 7 37.50 137 10.56
2018-12-11 1319 703100 493 26482350 37.80 38.15 37.25 37.50 0.00 0% 37.50 7 37.65 123 10.56
2018-12-12 1319 606107 389 23107702 37.80 38.45 37.75 38.35 0.85 2.27% 38.35 1 38.40 1 10.80
2018-12-13 1319 1712585 1171 64609630 38.45 38.60 37.50 37.75 0.60 -1.56% 37.70 14 37.75 4 10.63
2018-12-14 1319 999002 670 36972124 37.75 37.80 36.80 36.95 0.80 -2.12% 36.90 35 36.95 2 10.41
2018-12-17 1319 535478 349 19968876 37.00 37.50 37.00 37.25 0.30 0.81% 37.25 60 37.40 3 10.49
2018-12-18 1319 346127 267 12825898 36.95 37.25 36.90 37.10 0.15 -0.4% 37.05 50 37.10 6 10.45
2018-12-19 1319 1274303 949 48155076 37.10 38.20 37.10 37.95 0.85 2.29% 37.95 24 38.00 3 10.69
2018-12-20 1319 1006357 687 37582200 37.75 37.75 37.05 37.10 0.85 -2.24% 37.10 11 37.20 3 10.45
2018-12-21 1319 618842 407 22879290 37.10 37.45 36.45 37.20 0.10 0.27% 37.20 37 37.25 1 10.48
2018-12-22 1319 112201 93 4171996 37.50 37.50 37.05 37.05 0.15 -0.4% 37.05 6 37.10 2 10.44
2018-12-24 1319 201452 150 7496718 37.45 37.45 37.05 37.20 0.15 0.4% 37.20 3 37.25 1 10.48
2018-12-25 1319 506225 345 18490930 36.90 36.90 36.25 36.60 0.60 -1.61% 36.60 15 36.70 2 10.31
2018-12-26 1319 395524 324 14562780 37.00 37.25 36.30 36.65 0.05 0.14% 36.60 1 36.65 5 10.32
2018-12-27 1319 428288 321 15929276 37.30 37.55 36.85 36.85 0.20 0.55% 36.85 21 36.95 5 10.38
2018-12-28 1319 165909 132 6111156 37.00 37.00 36.70 36.85 0.00 0% 36.85 2 36.90 1 10.38