永大(1507)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　48.00
0
0%		48.20
0.2
0.42%		48.00
-0.2
-0.41%		48.20
0.2
0.42%		 　48.35
0.15
0.31%		49.35
1
2.07%		49.50
0.15
0.3%		50.10
0.6
1.21%		50.40
0.3
0.6%		 　50.60
0.2
0.4%		51.40
0.8
1.58%		52.30
0.9
1.75%		53.00
0.7
1.34%		52.30
-0.7
-1.32%		 　53.50
1.2
2.29%		53.30
-0.2
-0.37%		54.00
0.7
1.31%		54.50
0.5
0.93%		55.00
0.5
0.92%		 　52.70
-2.3
-4.18%		55.00
2.3
4.36%		55.00
0
0%		51.46
2 月54.80
-0.2
-0.36%		55.40
0.6
1.09%		 　55.60
0.2
0.36%		54.00
-1.6
-2.88%		55.00
1
1.85%		55.20
0.2
0.36%		55.20
0
0%		 　55.40
0.2
0.36%		 　　　　　　　56.40
1
1.81%		57.10
0.7
1.24%		58.00
0.9
1.58%		 　59.00
1
1.72%		59.70
0.7
1.19%		 56.91
3 月59.50
-0.2
-0.34%		59.00
-0.5
-0.84%		 　59.20
0.2
0.34%		59.40
0.2
0.34%		59.40
0
0%		60.00
0.6
1.01%		59.90
-0.1
-0.17%		 　60.00
0.1
0.17%		60.10
0.1
0.17%		59.80
-0.3
-0.5%		58.00
-1.8
-3.01%		 　　　57.90
-0.1
-0.17%		58.00
0.1
0.17%		57.80
-0.2
-0.34%		56.80
-1
-1.73%		 　56.70
-0.1
-0.18%		56.60
-0.1
-0.18%		56.70
0.1
0.18%		55.10
-1.6
-2.82%		55.60
0.5
0.91%		56.40
0.8
1.44%		58.23
4 月 56.40
0
0%		57.00
0.6
1.06%		 　　　　55.70
-1.3
-2.28%		53.70
-2
-3.59%		53.50
-0.2
-0.37%		54.60
1.1
2.06%		53.90
-0.7
-1.28%		 　52.90
-1
-1.86%		50.90
-2
-3.78%		51.30
0.4
0.79%		52.80
1.5
2.92%		52.80
0
0%		 　53.00
0.2
0.38%		52.50
-0.5
-0.94%		52.50
0
0%		51.30
-1.2
-2.29%		51.40
0.1
0.19%		 　51.80
0.4
0.78%		 53.3
5 月　51.30
-0.5
-0.97%		50.90
-0.4
-0.78%		50.30
-0.6
-1.18%		 　49.75
-0.55
-1.09%		49.75
0
0%		49.60
-0.15
-0.3%		49.60
0
0%		49.20
-0.4
-0.81%		 　49.25
0.05
0.1%		49.35
0.1
0.2%		49.40
0.05
0.1%		51.70
2.3
4.66%		50.80
-0.9
-1.74%		 　51.10
0.3
0.59%		50.10
-1
-1.96%		50.20
0.1
0.2%		50.00
-0.2
-0.4%		50.70
0.7
1.4%		 　50.80
0.1
0.2%		50.70
-0.1
-0.2%		50.10
-0.6
-1.18%		50.00
-0.1
-0.2%		50.21
6 月49.90
-0.1
-0.2%		 　49.70
-0.2
-0.4%		49.60
-0.1
-0.2%		49.70
0.1
0.2%		 50.10
0.4
0.8%		 　49.90
-0.2
-0.4%		50.70
0.8
1.6%		49.95
-0.75
-1.48%		49.90
-0.05
-0.1%		49.95
0.05
0.1%		 　　49.50
-0.45
-0.9%		49.00
-0.5
-1.01%		48.15
-0.85
-1.73%		49.80
1.65
3.43%		 　48.10
-1.7
-3.41%		47.90
-0.2
-0.42%		47.90
0
0%		47.65
-0.25
-0.52%		48.40
0.75
1.57%		 49.2
7 月　48.00
-0.4
-0.83%		48.00
0
0%		48.80
0.8
1.67%		48.20
-0.6
-1.23%		48.05
-0.15
-0.31%		 　47.90
-0.15
-0.31%		47.45
-0.45
-0.94%		47.10
-0.35
-0.74%		46.80
-0.3
-0.64%		46.90
0.1
0.21%		 　47.05
0.15
0.32%		47.05
0
0%		47.80
0.75
1.59%		47.55
-0.25
-0.52%		48.30
0.75
1.58%		 　48.90
0.6
1.24%		49.45
0.55
1.12%		49.15
-0.3
-0.61%		49.50
0.35
0.71%		49.35
-0.15
-0.3%		 　49.25
-0.1
-0.2%		48.80
-0.45
-0.91%		48.17
8 月47.30
-1.5
-3.07%		46.90
-0.4
-0.85%		46.95
0.05
0.11%		 　46.75
-0.2
-0.43%		47.10
0.35
0.75%		47.15
0.05
0.11%		47.10
-0.05
-0.11%		46.80
-0.3
-0.64%		 　46.65
-0.15
-0.32%		46.70
0.05
0.11%		46.85
0.15
0.32%		46.85
0
0%		46.85
0
0%		 　46.65
-0.2
-0.43%		46.20
-0.45
-0.96%		46.00
-0.2
-0.43%		46.20
0.2
0.43%		46.20
0
0%		 　46.40
0.2
0.43%		47.05
0.65
1.4%		46.50
-0.55
-1.17%		47.35
0.85
1.83%		46.85
-0.5
-1.06%		46.73
9 月 　47.00
0.15
0.32%		46.75
-0.25
-0.53%		46.60
-0.15
-0.32%		46.70
0.1
0.21%		46.60
-0.1
-0.21%		 　46.60
0
0%		46.70
0.1
0.21%		47.10
0.4
0.86%		46.60
-0.5
-1.06%		47.90
1.3
2.79%		 　49.10
1.2
2.51%		51.30
2.2
4.48%		53.90
2.6
5.07%		53.90
0
0%		52.00
-1.9
-3.53%		 　　51.00
-1
-1.92%		49.70
-1.3
-2.55%		50.30
0.6
1.21%		47.85
-2.45
-4.87%		 48.84
10 月49.50
1.65
3.45%		49.90
0.4
0.81%		48.85
-1.05
-2.1%		48.60
-0.25
-0.51%		49.00
0.4
0.82%		 　49.05
0.05
0.1%		50.00
0.95
1.94%		 47.60
-2.4
-4.8%		48.05
0.45
0.95%		 　48.00
-0.05
-0.1%		47.50
-0.5
-1.04%		47.35
-0.15
-0.32%		47.80
0.45
0.95%		47.70
-0.1
-0.21%		 　48.40
0.7
1.47%		48.35
-0.05
-0.1%		49.40
1.05
2.17%		49.15
-0.25
-0.51%		51.60
2.45
4.98%		 　56.70
5.1
9.88%		56.70
0
0%		56.40
-0.3
-0.53%		49.83
11 月56.40
0
0%		56.60
0.2
0.35%		 　57.00
0.4
0.71%		56.90
-0.1
-0.18%		57.30
0.4
0.7%		58.40
1.1
1.92%		58.50
0.1
0.17%		 　58.50
0
0%		58.50
0
0%		58.70
0.2
0.34%		 58.90
0.2
0.34%		 　59.00
0.1
0.17%		59.10
0.1
0.17%		58.00
-1.1
-1.86%		58.60
0.6
1.03%		58.30
-0.3
-0.51%		 　58.90
0.6
1.03%		58.80
-0.1
-0.17%		59.00
0.2
0.34%		59.20
0.2
0.34%		58.60
-0.6
-1.01%		 58.29
12 月　　58.40
-0.2
-0.34%		58.30
-0.1
-0.17%		58.40
0.1
0.17%		58.40
0
0%		59.00
0.6
1.03%		 　58.90
-0.1
-0.17%		59.00
0.1
0.17%		59.10
0.1
0.17%		59.00
-0.1
-0.17%		59.10
0.1
0.17%		 　58.60
-0.5
-0.85%		59.00
0.4
0.68%		59.10
0.1
0.17%		59.00
-0.1
-0.17%		59.20
0.2
0.34%		59.20
0
0%		 59.10
-0.1
-0.17%		58.90
-0.2
-0.34%		58.90
0
0%		59.20
0.3
0.51%		59.20
0
0%		　　　58.9

說明:最高漲幅:9.88%最低跌幅:-4.87% 最高價:60.10最低價:46.00平均價:52.36,灰色底表示週末,漲145天(86.75)元,跌132天(-70.6)元,平盤28天
10%=2,5%=3,4%=2,3%=9,2%=21,1%=44,0%=92,-0%=3,-1%=5,-2%=7,-3%=13,-4%=43,-5%=61,

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 1507 671359 399 32215488 47.80 48.45 47.60 48.00 0.05 0% 47.95 67 48.00 51 15.95
2018-01-03 1507 1164715 637 55744703 47.85 48.20 47.55 48.20 0.20 0.42% 48.10 2 48.20 10 16.01
2018-01-04 1507 987638 537 47454736 48.30 48.50 47.85 48.00 0.20 -0.41% 47.95 18 48.00 9 15.95
2018-01-05 1507 989320 469 47642320 48.45 48.50 48.00 48.20 0.20 0.42% 48.20 7 48.30 11 16.01
2018-01-08 1507 1254401 539 60382963 48.20 48.45 47.95 48.35 0.15 0.31% 48.30 32 48.35 4 16.06
2018-01-09 1507 1014602 613 49866907 48.15 49.55 48.15 49.35 1.00 2.07% 49.35 11 49.40 2 16.40
2018-01-10 1507 487517 418 24082287 49.10 49.65 49.10 49.50 0.15 0.3% 49.40 91 49.50 10 16.45
2018-01-11 1507 709321 563 35403700 49.50 50.30 49.40 50.10 0.60 1.21% 50.00 1 50.10 4 16.64
2018-01-12 1507 728305 566 36637049 50.80 50.80 49.95 50.40 0.30 0.6% 50.20 10 50.40 6 16.74
2018-01-15 1507 556611 414 28043730 50.70 50.80 49.85 50.60 0.20 0.4% 50.60 7 50.70 8 16.81
2018-01-16 1507 835417 581 42802001 50.40 51.60 50.40 51.40 0.80 1.58% 51.40 1 51.50 24 17.08
2018-01-17 1507 1093546 776 56931643 51.40 52.60 51.10 52.30 0.90 1.75% 52.20 3 52.30 1 17.38
2018-01-18 1507 856434 581 45174905 52.80 53.20 52.20 53.00 0.70 1.34% 52.90 6 53.00 15 17.61
2018-01-19 1507 723845 478 37796122 53.00 53.00 52.00 52.30 0.70 -1.32% 52.20 4 52.30 14 17.38
2018-01-22 1507 1230373 698 65072136 52.20 53.80 51.70 53.50 1.20 2.29% 53.40 2 53.50 66 17.77
2018-01-23 1507 1506018 884 79362054 52.70 53.60 51.80 53.30 0.20 -0.37% 53.20 1 53.30 25 17.71
2018-01-24 1507 2128953 1153 112627162 52.10 54.20 51.70 54.00 0.70 1.31% 54.00 57 54.10 2 17.94
2018-01-25 1507 1100699 735 59684453 53.10 54.70 53.10 54.50 0.50 0.93% 54.20 1 54.50 27 18.11
2018-01-26 1507 934501 596 51295946 54.20 55.30 54.10 55.00 0.50 0.92% 55.00 18 55.20 16 18.27
2018-01-29 1507 1466135 844 78659378 55.10 55.10 52.60 52.70 2.30 -4.18% 52.60 36 52.70 49 17.51
2018-01-30 1507 1573980 984 85117804 51.80 55.20 51.70 55.00 2.30 4.36% 54.80 9 55.00 75 18.27
2018-01-31 1507 833276 705 45512516 54.20 55.00 53.90 55.00 0.00 0% 54.80 1 55.00 47 18.27
2018-02-01 1507 515481 393 28257800 54.80 55.00 54.40 54.80 0.20 -0.36% 54.80 2 54.90 1 18.21
2018-02-02 1507 627504 450 34625567 54.80 55.40 54.80 55.40 0.60 1.09% 55.40 28 55.50 65 18.41
2018-02-05 1507 693433 424 38311685 54.70 55.80 54.50 55.60 0.20 0.36% 55.60 11 55.70 13 18.47
2018-02-06 1507 1310062 738 70727126 54.20 54.90 52.80 54.00 1.60 -2.88% 53.70 11 54.00 2 17.94
2018-02-07 1507 839541 532 46223191 54.40 55.20 54.40 55.00 1.00 1.85% 55.00 18 55.10 7 18.27
2018-02-08 1507 622816 347 34388895 55.10 55.40 55.00 55.20 0.20 0.36% 55.20 20 55.30 3 18.34
2018-02-09 1507 838363 409 46226765 54.10 55.60 53.10 55.20 0.00 0% 55.20 22 55.30 1 18.34
2018-02-12 1507 5497311 370 304475763 55.10 55.70 55.00 55.40 0.20 0.36% 55.40 14 55.50 2 18.41
2018-02-21 1507 1168903 845 65848441 56.30 57.00 55.90 56.40 1.00 1.81% 56.40 1 56.50 5 18.74
2018-02-22 1507 744251 487 42243567 56.40 57.20 56.10 57.10 0.70 1.24% 57.10 11 57.20 1 18.97
2018-02-23 1507 997211 449 57679388 57.10 58.20 57.10 58.00 0.90 1.58% 57.90 15 58.00 6 19.27
2018-02-26 1507 1190050 765 70121615 58.20 59.30 58.20 59.00 1.00 1.72% 59.00 13 59.20 8 19.60
2018-02-27 1507 1124653 606 66749878 59.20 59.70 58.60 59.70 0.70 1.19% 59.50 11 59.70 32 19.83
2018-03-01 1507 1256686 596 75089543 58.90 60.10 58.80 59.50 0.20 -0.34% 59.40 9 59.50 6 19.77
2018-03-02 1507 877471 708 51745976 59.30 59.40 58.70 59.00 0.50 -0.84% 58.90 18 59.00 18 19.60
2018-03-05 1507 529930 356 31306877 58.90 59.30 58.90 59.20 0.20 0.34% 59.10 18 59.20 1 19.67
2018-03-06 1507 614721 413 36548206 59.20 59.70 59.20 59.40 0.20 0.34% 59.40 20 59.50 5 19.73
2018-03-07 1507 404208 232 24038372 59.00 59.70 59.00 59.40 0.00 0% 59.40 6 59.50 2 19.73
2018-03-08 1507 1017630 674 61054705 59.50 60.30 59.50 60.00 0.60 1.01% 59.80 12 60.00 47 19.93
2018-03-09 1507 538698 235 32271765 60.10 60.30 59.60 59.90 0.10 -0.17% 59.80 6 59.90 4 19.90
2018-03-12 1507 448881 286 26887577 60.20 60.20 59.60 60.00 0.10 0.17% 59.90 16 60.10 22 19.93
2018-03-13 1507 563780 287 33809312 60.00 60.10 59.70 60.10 0.10 0.17% 60.00 16 60.10 86 19.97
2018-03-14 1507 481525 269 28861976 59.90 60.10 59.80 59.80 0.30 -0.5% 59.80 1 59.90 40 19.87
2018-03-15 1507 817940 500 48104220 59.90 60.00 58.00 58.00 1.80 -3.01% 57.90 20 58.00 32 19.27
2018-03-20 1507 443278 349 25526860 57.80 57.90 57.40 57.90 0.10 -0.17% 57.80 36 57.90 3 19.24
2018-03-21 1507 273584 176 15959584 58.00 58.60 58.00 58.00 0.10 0.17% 57.90 66 58.00 1 19.27
2018-03-22 1507 356477 286 20612968 57.60 58.00 57.60 57.80 0.20 -0.34% 57.80 5 58.00 17 19.20
2018-03-23 1507 328521 248 18669430 56.00 57.60 56.00 56.80 1.00 -1.73% 56.80 11 57.00 2 18.87
2018-03-26 1507 278601 253 15832467 57.00 57.00 56.60 56.70 0.10 -0.18% 56.60 66 56.70 3 18.84
2018-03-27 1507 442526 293 25182966 57.00 57.30 56.60 56.60 0.10 -0.18% 56.60 22 56.80 6 18.80
2018-03-28 1507 414376 298 23439236 57.40 57.40 56.20 56.70 0.10 0.18% 56.70 4 56.90 6 18.84
2018-03-29 1507 772588 563 43013240 56.50 56.80 55.10 55.10 1.60 -2.82% 55.10 13 55.20 8 18.31
2018-03-30 1507 198152 129 11004202 55.20 55.70 55.20 55.60 0.50 0.91% 55.50 2 55.60 5 20.14
2018-03-31 1507 119530 89 6727130 55.60 56.60 55.60 56.40 0.80 1.44% 56.40 5 56.50 6 20.43
2018-04-02 1507 203629 169 11566882 56.50 57.10 56.40 56.40 0.00 0% 56.40 5 56.50 17 20.43
2018-04-03 1507 146219 140 8325124 56.50 57.40 56.40 57.00 0.60 1.06% 56.80 1 57.00 2 20.65
2018-04-09 1507 335451 292 18741516 57.50 57.50 55.20 55.70 1.30 -2.28% 55.60 1 55.70 13 20.18
2018-04-10 1507 439485 369 23880453 55.20 55.70 53.70 53.70 2.00 -3.59% 53.70 3 54.00 17 19.46
2018-04-11 1507 223588 213 11960959 53.20 54.00 53.20 53.50 0.20 -0.37% 53.40 3 53.60 10 19.38
2018-04-12 1507 300154 270 16284771 53.60 54.60 53.60 54.60 1.10 2.06% 54.50 20 54.60 18 19.78
2018-04-13 1507 199765 182 10750624 54.60 54.60 52.60 53.90 0.70 -1.28% 53.70 1 53.90 15 19.53
2018-04-16 1507 443607 347 23553075 54.10 54.10 52.70 52.90 1.00 -1.86% 52.90 11 53.10 1 19.17
2018-04-17 1507 521390 407 26827983 52.90 53.00 50.90 50.90 2.00 -3.78% 50.90 13 51.00 31 18.44
2018-04-18 1507 420766 236 21523292 50.80 51.80 50.20 51.30 0.40 0.79% 51.30 2 51.70 3 18.59
2018-04-19 1507 368126 245 19172145 51.60 52.80 51.40 52.80 1.50 2.92% 52.50 1 52.80 7 19.13
2018-04-20 1507 75100 71 3956200 52.80 52.80 52.30 52.80 0.00 0% 52.50 41 52.80 67 19.13
2018-04-23 1507 131253 145 6946827 52.50 53.50 52.50 53.00 0.20 0.38% 53.00 24 53.10 1 19.20
2018-04-24 1507 175044 157 9152234 52.80 52.80 51.60 52.50 0.50 -0.94% 52.20 1 52.50 7 19.02
2018-04-25 1507 307331 193 16128173 52.00 53.40 51.70 52.50 0.00 0% 52.30 4 52.50 2 19.02
2018-04-26 1507 119311 109 6178353 52.40 52.50 51.30 51.30 1.20 -2.29% 51.20 4 51.50 2 18.59
2018-04-27 1507 146446 134 7487492 51.30 51.40 50.90 51.40 0.10 0.19% 51.30 2 51.40 1 18.62
2018-04-30 1507 272664 242 14003420 51.40 51.80 51.00 51.80 0.40 0.78% 51.30 1 51.80 2 18.77
2018-05-02 1507 227426 191 11649749 51.90 51.90 50.90 51.30 0.50 -0.97% 51.00 4 51.30 3 18.59
2018-05-03 1507 207610 192 10540730 50.90 51.00 50.50 50.90 0.40 -0.78% 50.60 2 50.90 2 18.44
2018-05-04 1507 215407 200 10861505 50.60 50.70 50.10 50.30 0.60 -1.18% 50.30 2 50.40 1 18.22
2018-05-07 1507 254249 250 12556095 50.30 50.30 48.85 49.75 0.55 -1.09% 49.60 1 49.75 1 18.03
2018-05-08 1507 156176 133 7749199 49.75 49.75 49.25 49.75 0.00 0% 49.70 6 49.80 7 18.03
2018-05-09 1507 127480 113 6312551 49.75 49.75 49.30 49.60 0.15 -0.3% 49.50 11 49.60 1 17.97
2018-05-10 1507 136670 111 6771944 49.50 49.65 49.50 49.60 0.00 0% 49.60 3 49.65 5 17.97
2018-05-11 1507 227615 195 11236616 49.55 49.70 49.05 49.20 0.40 -0.81% 49.20 1 49.30 3 17.83
2018-05-14 1507 338104 271 16618728 49.25 49.65 48.80 49.25 0.05 0.1% 49.10 1 49.25 4 17.84
2018-05-15 1507 398592 296 19728262 49.45 49.70 49.30 49.35 0.10 0.2% 49.35 10 49.50 7 18.14
2018-05-16 1507 203380 132 10041694 49.35 49.50 49.30 49.40 0.05 0.1% 49.35 2 49.40 27 18.16
2018-05-17 1507 549715 429 28003721 49.45 52.00 49.30 51.70 2.30 4.66% 51.60 3 51.70 1 19.01
2018-05-18 1507 375127 277 19299821 52.00 52.50 50.80 50.80 0.90 -1.74% 50.70 10 51.10 2 18.68
2018-05-21 1507 258414 191 13118252 50.70 51.30 50.60 51.10 0.30 0.59% 50.70 2 51.20 11 18.79
2018-05-22 1507 228041 176 11472968 51.10 51.10 50.10 50.10 1.00 -1.96% 50.10 18 50.30 5 18.42
2018-05-23 1507 190579 148 9572737 50.10 50.50 50.10 50.20 0.10 0.2% 50.10 33 50.20 1 18.46
2018-05-24 1507 171724 104 8584943 50.20 50.20 49.85 50.00 0.20 -0.4% 50.00 4 50.20 2 18.38
2018-05-25 1507 226204 168 11354628 50.00 50.90 49.80 50.70 0.70 1.4% 50.60 2 50.70 4 18.64
2018-05-28 1507 92505 75 4694051 50.70 51.00 50.60 50.80 0.10 0.2% 50.70 1 50.80 3 18.68
2018-05-29 1507 64368 57 3246885 50.80 50.80 50.30 50.70 0.10 -0.2% 50.30 4 50.70 3 18.64
2018-05-30 1507 186470 138 9337495 50.20 50.40 49.95 50.10 0.60 -1.18% 50.10 3 50.20 13 18.42
2018-05-31 1507 258371 159 12913950 50.10 50.20 49.85 50.00 0.10 -0.2% 49.90 21 50.00 55 18.38
2018-06-01 1507 355512 180 17721291 50.00 50.30 49.65 49.90 0.10 -0.2% 49.90 4 50.20 2 18.35
2018-06-04 1507 339456 218 16897809 49.90 50.00 49.65 49.70 0.20 -0.4% 49.70 18 49.80 7 18.27
2018-06-05 1507 233144 171 11568172 49.60 49.75 49.55 49.60 0.10 -0.2% 49.60 9 49.70 13 18.24
2018-06-06 1507 227391 186 11316478 49.60 50.00 49.60 49.70 0.10 0.2% 49.70 8 49.85 1 18.27
2018-06-08 1507 285550 151 14341541 50.80 50.80 50.00 50.10 0.40 0.8% 50.10 5 50.50 1 18.42
2018-06-11 1507 196575 158 9827884 49.90 50.40 49.80 49.90 0.20 -0.4% 49.90 6 50.20 4 18.35
2018-06-12 1507 137170 120 6919483 50.00 50.70 50.00 50.70 0.80 1.6% 50.40 1 50.70 20 18.64
2018-06-13 1507 321661 238 16152780 50.90 50.90 49.95 49.95 0.75 -1.48% 49.95 81 50.20 1 18.36
2018-06-14 1507 125334 94 6264864 50.20 50.20 49.90 49.90 0.05 -0.1% 49.90 75 50.00 324 18.35
2018-06-15 1507 655443 406 32408125 49.80 49.95 48.75 49.95 0.05 0.1% 49.95 36 50.00 8 18.36
2018-06-19 1507 190017 180 9422106 50.00 50.00 49.35 49.50 0.45 -0.9% 49.50 1 49.65 1 18.20
2018-06-20 1507 21561525 182 1056571825 49.40 49.55 49.00 49.00 0.50 -1.01% 48.95 2 49.00 5 18.01
2018-06-21 1507 302457 261 14621924 49.15 49.20 48.00 48.15 0.85 -1.73% 48.15 10 48.25 4 17.70
2018-06-22 1507 646847 525 31247478 48.00 50.00 47.30 49.80 1.65 3.43% 49.75 1 49.80 7 18.31
2018-06-25 1507 324373 252 15766187 49.80 49.90 48.05 48.10 1.70 -3.41% 48.10 4 48.25 5 17.68
2018-06-26 1507 107802 96 5180713 48.35 48.35 47.85 47.90 0.20 -0.42% 47.85 16 48.25 1 17.61
2018-06-27 1507 89436 80 4295678 47.90 48.50 47.90 47.90 0.00 0% 47.90 10 48.05 1 17.61
2018-06-28 1507 143010 132 6864380 47.90 48.70 47.60 47.65 0.25 -0.52% 47.65 7 48.00 2 17.52
2018-06-29 1507 158031 147 7678197 48.30 48.85 48.30 48.40 0.75 1.57% 48.30 4 48.40 19 17.79
2018-07-02 1507 101446 86 4881901 48.30 48.30 47.95 48.00 0.40 -0.83% 47.95 1 48.00 1 17.65
2018-07-03 1507 144185 116 6938031 48.00 48.40 48.00 48.00 0.00 0% 48.00 9 48.05 2 17.65
2018-07-04 1507 93107 87 4495975 47.90 48.80 47.80 48.80 0.80 1.67% 48.40 2 48.80 6 17.94
2018-07-05 1507 40403 39 1959149 48.70 48.80 48.10 48.20 0.60 -1.23% 48.15 1 48.25 1 17.72
2018-07-06 1507 59577 64 2864054 48.00 48.60 47.90 48.05 0.15 -0.31% 48.05 4 48.15 1 17.67
2018-07-09 1507 107581 89 5167523 47.90 48.40 47.90 47.90 0.15 -0.31% 47.85 5 48.10 5 17.61
2018-07-10 1507 209998 167 9987052 47.90 47.90 47.40 47.45 0.45 -0.94% 47.45 9 47.85 2 17.44
2018-07-11 1507 148786 138 7052619 47.70 47.75 47.00 47.10 0.35 -0.74% 47.10 4 47.35 1 17.32
2018-07-12 1507 152554 243 7146438 47.10 47.10 46.60 46.80 0.30 -0.64% 46.80 1 46.85 1 17.21
2018-07-13 1507 125438 106 5875083 46.40 47.15 46.40 46.90 0.10 0.21% 46.90 1 47.15 1 17.24
2018-07-16 1507 50324 68 2371208 47.10 47.30 47.00 47.05 0.15 0.32% 47.05 10 47.15 3 17.30
2018-07-17 1507 32586 36 1532549 47.00 47.15 47.00 47.05 0.00 0% 47.05 8 47.10 1 17.30
2018-07-18 1507 136841 137 6481958 47.00 47.90 47.00 47.80 0.75 1.59% 47.25 5 47.80 2 17.57
2018-07-19 1507 77500 68 3697450 47.80 47.90 47.50 47.55 0.25 -0.52% 47.55 2 47.60 1 17.48
2018-07-20 1507 128703 91 6183803 48.00 48.30 47.85 48.30 0.75 1.58% 48.10 2 48.30 1 17.76
2018-07-23 1507 116895 113 5681598 48.30 48.95 48.25 48.90 0.60 1.24% 48.60 1 48.90 3 17.98
2018-07-24 1507 125555 126 6183857 48.90 49.50 48.90 49.45 0.55 1.12% 49.25 5 49.45 10 18.18
2018-07-25 1507 124609 90 6152978 49.65 49.65 49.15 49.15 0.30 -0.61% 49.15 3 49.35 2 18.07
2018-07-26 1507 185331 158 9169483 49.50 49.65 49.15 49.50 0.35 0.71% 49.40 5 49.50 4 18.20
2018-07-27 1507 149655 108 7403438 49.40 49.60 49.35 49.35 0.15 -0.3% 49.35 1 49.60 6 18.14
2018-07-30 1507 130303 93 6428749 49.45 49.45 49.25 49.25 0.10 -0.2% 49.25 3 49.30 1 18.11
2018-07-31 1507 376208 317 18386937 49.20 49.20 48.55 48.80 0.45 -0.91% 48.75 11 48.95 1 17.94
2018-08-01 1507 251499 246 11865846 47.15 47.55 47.00 47.30 0.00 -3.07% 47.30 8 47.45 1 17.39
2018-08-02 1507 272226 231 12821687 47.30 47.30 46.90 46.90 0.40 -0.85% 46.90 7 47.05 6 17.24
2018-08-03 1507 389556 258 18202406 46.90 47.45 46.35 46.95 0.05 0.11% 46.75 4 46.95 2 17.26
2018-08-06 1507 218477 211 10247374 46.70 47.25 46.60 46.75 0.20 -0.43% 46.70 6 47.00 1 17.19
2018-08-07 1507 94593 78 4430527 47.00 47.20 46.60 47.10 0.35 0.75% 47.00 1 47.10 2 17.32
2018-08-08 1507 170002 129 8084994 47.20 48.45 47.05 47.15 0.05 0.11% 47.15 2 47.20 1 17.33
2018-08-09 1507 25210 27 1186889 47.00 47.25 47.00 47.10 0.05 -0.11% 47.10 2 47.15 14 17.32
2018-08-10 1507 104398 79 4892724 47.00 47.15 46.75 46.80 0.30 -0.64% 46.80 2 46.90 1 17.21
2018-08-13 1507 84016 62 3917197 46.70 46.70 46.50 46.65 0.15 -0.32% 46.60 2 46.75 4 17.15
2018-08-14 1507 88011 66 4109062 46.65 47.05 46.60 46.70 0.05 0.11% 46.60 6 46.70 14 22.56
2018-08-15 1507 107051 93 4997747 46.70 47.00 46.55 46.85 0.15 0.32% 46.60 1 46.90 4 22.63
2018-08-16 1507 63014 62 2945751 46.85 46.85 46.50 46.85 0.00 0% 46.70 14 46.85 5 22.63
2018-08-17 1507 52300 55 2451258 46.80 46.90 46.80 46.85 0.00 0% 46.80 4 46.85 4 22.63
2018-08-20 1507 117021 107 5469882 46.85 46.95 46.55 46.65 0.20 -0.43% 46.65 1 46.85 1 22.54
2018-08-21 1507 248643 169 11543940 46.65 46.70 46.20 46.20 0.45 -0.96% 46.20 14 46.40 2 22.32
2018-08-22 1507 141000 126 6510900 46.20 46.40 46.00 46.00 0.20 -0.43% 46.00 24 46.20 4 22.22
2018-08-23 1507 76001 60 3501646 46.00 46.30 46.00 46.20 0.20 0.43% 46.05 2 46.20 7 22.32
2018-08-24 1507 114236 77 5269247 46.00 46.25 46.00 46.20 0.00 0% 46.15 8 46.20 1 22.32
2018-08-27 1507 27183 29 1259151 46.20 46.45 46.20 46.40 0.20 0.43% 46.35 3 46.40 7 22.42
2018-08-28 1507 158836 127 7441680 46.40 47.20 46.40 47.05 0.65 1.4% 46.95 3 47.05 1 22.73
2018-08-29 1507 201706 177 9399916 46.70 47.00 46.40 46.50 0.55 -1.17% 46.50 2 46.55 2 22.46
2018-08-30 1507 144205 117 6811586 47.00 47.50 47.00 47.35 0.85 1.83% 47.10 4 47.35 3 22.87
2018-08-31 1507 189656 166 8867299 47.00 47.05 46.60 46.85 0.50 -1.06% 46.65 3 46.85 2 22.63
2018-09-03 1507 79111 68 3702384 46.65 47.20 46.60 47.00 0.15 0.32% 46.65 7 47.10 4 22.71
2018-09-04 1507 46960 46 2195126 47.00 47.00 46.65 46.75 0.25 -0.53% 46.75 4 47.10 3 22.58
2018-09-05 1507 90715 83 4239265 46.65 47.00 46.60 46.60 0.15 -0.32% 46.60 1 46.80 4 22.51
2018-09-06 1507 167107 129 7819191 46.45 47.05 46.40 46.70 0.10 0.21% 46.65 2 46.70 2 22.56
2018-09-07 1507 151289 93 7028657 46.65 46.70 46.25 46.60 0.10 -0.21% 46.25 6 46.60 4 22.51
2018-09-10 1507 143483 118 6672134 46.60 46.80 46.40 46.60 0.00 0% 46.55 1 46.60 48 22.51
2018-09-11 1507 152499 115 7106752 47.10 47.10 46.45 46.70 0.10 0.21% 46.55 1 46.70 4 22.56
2018-09-12 1507 142421 103 6663512 46.70 47.10 46.65 47.10 0.40 0.86% 46.80 1 47.10 9 22.75
2018-09-13 1507 272888 260 12767801 47.10 47.10 46.60 46.60 0.50 -1.06% 46.55 18 46.95 3 22.51
2018-09-14 1507 181406 163 8626064 46.70 48.40 46.70 47.90 1.30 2.79% 47.85 2 47.90 2 23.14
2018-09-17 1507 482653 375 23651742 47.90 49.90 47.90 49.10 1.20 2.51% 49.00 4 49.10 6 23.72
2018-09-18 1507 854837 547 43068987 49.10 51.50 49.10 51.30 2.20 4.48% 51.20 4 51.30 5 24.78
2018-09-19 1507 17850871 1284 993856354 52.00 54.40 51.10 53.90 2.60 5.07% 53.80 7 53.90 10 26.04
2018-09-20 1507 1198862 902 64742712 53.20 54.60 53.20 53.90 0.00 0% 53.70 2 53.90 2 26.04
2018-09-21 1507 1452709 773 77288631 53.90 54.50 52.00 52.00 1.90 -3.53% 52.00 137 52.70 1 25.12
2018-09-25 1507 961396 751 49008669 51.70 51.80 50.40 51.00 1.00 -1.92% 50.80 5 51.00 16 24.64
2018-09-26 1507 430128 346 21574521 51.10 51.40 49.70 49.70 1.30 -2.55% 49.70 11 49.75 1 24.01
2018-09-27 1507 447454 319 22395850 49.50 50.50 49.25 50.30 0.60 1.21% 50.00 3 50.30 9 24.30
2018-09-28 1507 871300 576 42972979 50.50 50.60 47.85 47.85 2.45 -4.87% 47.80 28 48.00 39 23.12
2018-10-01 1507 288963 205 14165970 47.85 49.55 47.85 49.50 1.65 3.45% 49.45 2 49.55 1 23.91
2018-10-02 1507 228216 165 11347672 50.00 50.00 49.35 49.90 0.40 0.81% 49.70 50 49.95 6 24.11
2018-10-03 1507 909751 681 44716994 49.55 50.00 48.55 48.85 1.05 -2.1% 48.65 11 48.85 4 23.60
2018-10-04 1507 300612 255 14631900 48.85 48.95 48.50 48.60 0.25 -0.51% 48.60 11 48.80 2 23.48
2018-10-05 1507 339056 227 16550624 48.50 49.20 48.50 49.00 0.40 0.82% 48.85 1 49.00 5 23.67
2018-10-08 1507 150006 117 7339094 48.90 49.05 48.80 49.05 0.05 0.1% 48.90 7 49.05 4 23.70
2018-10-09 1507 354310 223 17504849 48.80 50.00 48.80 50.00 0.95 1.94% 49.95 6 50.00 15 24.15
2018-10-11 1507 733852 528 35533884 48.90 49.35 47.45 47.60 2.40 -4.8% 47.50 6 47.65 4 23.00
2018-10-12 1507 304936 224 14622887 47.85 48.50 47.70 48.05 0.45 0.95% 48.05 5 48.15 1 23.21
2018-10-15 1507 544252 342 26208368 48.00 48.70 48.00 48.00 0.05 -0.1% 48.00 27 48.05 1 23.19
2018-10-16 1507 778100 429 37135032 47.70 48.00 47.30 47.50 0.50 -1.04% 47.50 1 47.60 1 22.95
2018-10-17 1507 454288 309 21674270 47.60 48.00 47.35 47.35 0.15 -0.32% 47.35 23 47.40 2 22.87
2018-10-18 1507 248051 210 11870219 47.10 48.70 47.05 47.80 0.45 0.95% 47.80 17 47.95 1 23.09
2018-10-19 1507 507520 175 24216698 47.50 47.95 47.35 47.70 0.10 -0.21% 47.70 7 47.85 10 23.04
2018-10-22 1507 199175 165 9590968 47.55 48.70 47.55 48.40 0.70 1.47% 48.40 16 48.60 7 23.38
2018-10-23 1507 223631 199 10794563 48.50 48.55 48.10 48.35 0.05 -0.1% 48.35 23 48.40 5 23.36
2018-10-24 1507 393252 284 19245547 47.95 49.45 47.95 49.40 1.05 2.17% 49.40 28 49.45 3 23.86
2018-10-25 1507 350003 242 17131994 48.05 49.30 48.05 49.15 0.25 -0.51% 49.15 9 49.20 3 23.74
2018-10-26 1507 566726 416 28493744 49.15 51.60 49.15 51.60 2.45 4.98% 51.00 1 51.60 16 24.93
2018-10-29 1507 1136370 523 64432168 56.70 56.70 56.70 56.70 5.10 9.88% 56.70 6273 0.00 0 27.39
2018-10-30 1507 3803036 2021 213918512 56.10 57.20 54.80 56.70 0.00 0% 56.50 22 56.70 33 27.39
2018-10-31 1507 2499337 1340 140551372 56.10 56.90 55.80 56.40 0.30 -0.53% 56.40 61 56.50 1 27.25
2018-11-01 1507 869506 489 49011281 56.10 56.80 56.10 56.40 0.00 0% 56.30 21 56.40 1 27.25
2018-11-02 1507 449998 275 25419785 56.20 56.90 56.20 56.60 0.20 0.35% 56.60 26 56.70 14 27.34
2018-11-05 1507 736171 520 41822623 56.60 57.20 56.30 57.00 0.40 0.71% 57.00 8 57.10 7 27.54
2018-11-06 1507 816993 478 46560603 57.00 57.30 56.70 56.90 0.10 -0.18% 56.90 6 57.00 7 27.49
2018-11-07 1507 613106 361 35080142 57.00 57.50 57.00 57.30 0.40 0.7% 57.20 16 57.30 38 27.68
2018-11-08 1507 635442 454 36894919 57.30 58.60 57.30 58.40 1.10 1.92% 58.30 5 58.40 3 28.21
2018-11-09 1507 423187 272 24702696 58.30 58.60 58.00 58.50 0.10 0.17% 58.40 20 58.50 35 28.26
2018-11-12 1507 468453 390 27253363 57.90 58.50 57.90 58.50 0.00 0% 58.30 1 58.50 17 28.26
2018-11-13 1507 538581 310 31404513 58.00 58.70 57.80 58.50 0.00 0% 58.40 5 58.50 31 28.26
2018-11-14 1507 755027 376 44369577 58.50 59.00 58.30 58.70 0.20 0.34% 58.70 15 58.80 23 32.25
2018-11-16 1507 377439 240 22184324 58.80 58.90 58.60 58.90 0.20 0.34% 58.80 15 58.90 43 32.36
2018-11-19 1507 516651 358 30402948 58.80 59.00 58.50 59.00 0.10 0.17% 58.80 14 59.00 32 32.42
2018-11-20 1507 528840 276 31286790 58.70 59.60 58.70 59.10 0.10 0.17% 59.10 11 59.20 20 32.47
2018-11-21 1507 1050340 417 60852981 58.90 58.90 56.80 58.00 1.10 -1.86% 58.00 5 58.30 8 31.87
2018-11-22 1507 355310 280 20788072 58.00 59.00 57.90 58.60 0.60 1.03% 58.50 18 58.60 6 32.20
2018-11-23 1507 270101 162 15741865 58.20 58.60 58.00 58.30 0.30 -0.51% 58.30 3 58.40 2 32.03
2018-11-26 1507 444595 293 26202199 58.30 59.20 58.30 58.90 0.60 1.03% 58.90 9 59.10 22 32.36
2018-11-27 1507 338399 278 19888498 58.80 59.20 58.40 58.80 0.10 -0.17% 58.60 8 58.90 11 32.31
2018-11-28 1507 242952 177 14262477 58.80 59.00 58.40 59.00 0.20 0.34% 58.90 1 59.00 27 32.42
2018-11-29 1507 398052 251 23499468 58.80 59.30 58.70 59.20 0.20 0.34% 59.10 9 59.20 2 32.53
2018-11-30 1507 626667 322 36883452 59.20 59.30 58.60 58.60 0.60 -1.01% 58.60 38 58.70 2 32.20
2018-12-03 1507 520708 425 30471801 58.60 59.10 58.30 58.40 0.20 -0.34% 58.40 26 58.50 1 32.09
2018-12-04 1507 417740 325 24439620 58.30 58.70 58.30 58.30 0.10 -0.17% 58.30 34 58.40 3 32.03
2018-12-05 1507 272280 183 15923495 58.30 58.70 58.30 58.40 0.10 0.17% 58.30 33 58.40 4 32.09
2018-12-06 1507 349594 289 20347552 58.40 58.60 57.90 58.40 0.00 0% 58.30 9 58.40 19 32.09
2018-12-07 1507 278150 192 16366786 58.40 59.20 58.40 59.00 0.60 1.03% 58.70 29 59.00 18 32.42
2018-12-10 1507 294521 150 17361283 58.90 59.10 58.80 58.90 0.10 -0.17% 58.80 18 58.90 20 32.36
2018-12-11 1507 177399 134 10435978 58.90 59.00 58.70 59.00 0.10 0.17% 58.90 14 59.00 54 32.42
2018-12-12 1507 347907 176 20527329 59.00 59.20 58.70 59.10 0.10 0.17% 59.00 17 59.10 8 32.47
2018-12-13 1507 264353 174 15588283 58.70 59.10 58.70 59.00 0.10 -0.17% 58.90 12 59.00 11 32.42
2018-12-14 1507 285068 160 16834512 59.00 59.20 58.80 59.10 0.10 0.17% 59.00 10 59.10 6 32.47
2018-12-17 1507 273427 238 16051390 58.90 59.10 58.50 58.60 0.50 -0.85% 58.60 14 58.90 9 32.20
2018-12-18 1507 180723 86 10639391 58.70 59.00 58.70 59.00 0.40 0.68% 58.80 45 58.90 4 32.42
2018-12-19 1507 300966 139 17746593 58.70 59.10 58.70 59.10 0.10 0.17% 58.90 19 59.10 20 32.47
2018-12-20 1507 331300 175 19570339 59.20 59.30 58.90 59.00 0.10 -0.17% 59.00 49 59.10 15 32.42
2018-12-21 1507 331010 203 19539881 58.90 59.20 58.90 59.20 0.20 0.34% 59.00 10 59.20 52 32.53
2018-12-22 1507 55241 35 3266770 59.10 59.30 59.00 59.20 0.00 0% 59.00 27 59.20 1 32.53
2018-12-24 1507 284502 116 16840062 59.20 59.20 59.10 59.10 0.10 -0.17% 59.10 16 59.20 18 32.47
2018-12-25 1507 83117 90 4901964 58.80 59.20 58.80 58.90 0.20 -0.34% 58.90 8 59.00 6 32.36
2018-12-26 1507 174706 116 10307307 59.00 59.20 58.90 58.90 0.00 0% 58.90 13 59.10 1 32.36
2018-12-27 1507 375074 140 22205749 59.20 59.30 59.10 59.20 0.30 0.51% 59.10 15 59.20 4 32.53
2018-12-28 1507 567002 243 33659318 59.20 60.00 59.20 59.20 0.00 0% 59.20 19 59.30 3 32.53