國巨(2327)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　354.00
0
0%		389.00
35
9.89%		398.50
9.5
2.44%		404.00
5.5
1.38%		 　400.00
-4
-0.99%		394.00
-6
-1.5%		379.50
-14.5
-3.68%		386.50
7
1.84%		375.00
-11.5
-2.98%		 　354.00
-21
-5.6%		360.50
6.5
1.84%		355.00
-5.5
-1.53%		362.00
7
1.97%		389.00
27
7.46%		 　415.00
26
6.68%		395.00
-20
-4.82%		397.00
2
0.51%		395.50
-1.5
-0.38%		373.00
-22.5
-5.69%		 　382.50
9.5
2.55%		373.00
-9.5
-2.48%		387.00
14
3.75%		383.48
2 月386.00
-1
-0.26%		400.00
14
3.63%		 　385.00
-15
-3.75%		354.00
-31
-8.05%		357.50
3.5
0.99%		348.00
-9.5
-2.66%		331.50
-16.5
-4.74%		 　312.00
-19.5
-5.88%		 　　　　　　　326.00
14
4.49%		327.00
1
0.31%		325.00
-2
-0.61%		 　325.00
0
0%		330.50
5.5
1.69%		 344.74
3 月346.00
15.5
4.69%		365.50
19.5
5.64%		 　377.00
11.5
3.15%		383.50
6.5
1.72%		393.50
10
2.61%		400.50
7
1.78%		405.50
5
1.25%		 　410.00
4.5
1.11%		419.00
9
2.2%		405.50
-13.5
-3.22%		417.50
12
2.96%		 　　　467.00
49.5
11.86%		488.00
21
4.5%		507.00
19
3.89%		484.00
-23
-4.54%		 　475.00
-9
-1.86%		503.00
28
5.89%		495.00
-8
-1.59%		520.00
25
5.05%		522.00
2
0.38%		522.00
0
0%		441.42
4 月 503.00
-19
-3.64%		511.00
8
1.59%		 　　　　532.00
21
4.11%		545.00
13
2.44%		544.00
-1
-0.18%		552.00
8
1.47%		560.00
8
1.45%		 　616.00
56
10%		604.00
-12
-1.95%		664.00
60
9.93%		650.00
-14
-2.11%		622.00
-28
-4.31%		 　684.00
62
9.97%		639.00
-45
-6.58%		584.00
-55
-8.61%		593.00
9
1.54%		 　　627.00
34
5.73%		 593.35
5 月　655.00
28
4.47%		653.00
-2
-0.31%		674.00
21
3.22%		 　741.00
67
9.94%		718.00
-23
-3.1%		769.00
51
7.1%		845.00
76
9.88%		830.00
-15
-1.78%		 　913.00
83
10%		1000.00
87
9.53%		926.00
-74
-7.4%		844.00
-82
-8.86%		886.00
42
4.98%		 　974.00
88
9.93%		 883.00
-91
-9.34%		913.00
30
3.4%		969.00
56
6.13%		 　1065.00
96
9.91%		1090.00
25
2.35%		1035.00
-55
-5.05%		951.00
-84
-8.12%		881.15
6 月982.00
31
3.26%		 　1070.00
88
8.96%		1025.00
-45
-4.21%		1125.00
100
9.76%		 1180.00
55
4.89%		 　1210.00
30
2.54%		1135.00
-75
-6.2%		1130.00
-5
-0.44%		1080.00
-50
-4.42%		1135.00
55
5.09%		 　　1035.00
-100
-8.81%		1010.00
-25
-2.42%		987.00
-23
-2.28%		942.00
-45
-4.56%		 　949.00
7
0.74%		1035.00
86
9.06%		1020.00
-15
-1.45%		1055.00
35
3.43%		1125.00
70
6.64%		 1082.08
7 月　1230.00
105
9.33%		1165.00
-65
-5.28%		1180.00
15
1.29%		1115.00
-65
-5.51%		1175.00
60
5.38%		 　1020.00
-155
-13.19%		1045.00
25
2.45%		965.00
-80
-7.66%		1005.00
40
4.15%		998.00
-7
-0.7%		 　962.00
-36
-3.61%		904.00
-58
-6.03%		860.00
-44
-4.87%		892.00
32
3.72%		812.00
-80
-8.97%		 　843.00
31
3.82%		893.00
50
5.93%		925.00
32
3.58%		915.00
-10
-1.08%		933.00
18
1.97%		 　840.00
-93
-9.97%		781.00
-59
-7.02%		966.27
8 月795.00
14
1.79%		716.00
-79
-9.94%		730.00
14
1.96%		 　724.00
-6
-0.82%		788.00
64
8.84%		742.00
-46
-5.84%		720.00
-22
-2.96%		651.00
-69
-9.58%		 　597.00
-54
-8.29%		637.00
40
6.7%		610.00
-27
-4.24%		663.00
53
8.69%		630.00
-33
-4.98%		 　662.00
32
5.08%		673.00
11
1.66%		650.00
-23
-3.42%		628.00
-22
-3.38%		643.00
15
2.39%		 　695.00
52
8.09%		675.00
-20
-2.88%		705.00
30
4.44%		696.00
-9
-1.28%		698.00
2
0.29%		681.7
9 月 　629.00
-69
-9.89%		630.00
1
0.16%		611.00
-19
-3.02%		595.00
-16
-2.62%		545.00
-50
-8.4%		 　532.00
-13
-2.39%		546.00
14
2.63%		528.00
-18
-3.3%		508.00
-20
-3.79%		534.00
26
5.12%		 　533.00
-1
-0.19%		501.00
-32
-6%		479.00
-22
-4.39%		490.00
11
2.3%		514.00
24
4.9%		 　　506.00
-8
-1.56%		490.00
-16
-3.16%		466.00
-24
-4.9%		459.00
-7
-1.5%		 527.15
10 月470.00
11
2.4%		458.00
-12
-2.55%		451.00
-7
-1.53%		446.00
-5
-1.11%		403.00
-43
-9.64%		 　404.00
1
0.25%		423.50
19.5
4.83%		 388.00
-35.5
-8.38%		415.00
27
6.96%		 　410.00
-5
-1.2%		419.00
9
2.2%		418.00
-1
-0.24%		421.50
3.5
0.84%		394.00
-27.5
-6.52%		 　390.00
-4
-1.02%		366.00
-24
-6.15%		349.00
-17
-4.64%		315.50
-33.5
-9.6%		324.00
8.5
2.69%		 　320.00
-4
-1.23%		298.00
-22
-6.88%		315.50
17.5
5.87%		389.3
11 月347.00
31.5
9.98%		345.50
-1.5
-0.43%		 　340.00
-5.5
-1.59%		308.00
-32
-9.41%		331.00
23
7.47%		324.00
-7
-2.11%		329.00
5
1.54%		 　310.00
-19
-5.78%		311.00
1
0.32%		306.00
-5
-1.61%		 310.00
4
1.31%		 　317.50
7.5
2.42%		321.00
3.5
1.1%		340.00
19
5.92%		332.00
-8
-2.35%		319.00
-13
-3.92%		 　327.00
8
2.51%		340.00
13
3.98%		357.50
17.5
5.15%		359.50
2
0.56%		370.00
10.5
2.92%		 331.72
12 月　　407.00
37
10%		401.50
-5.5
-1.35%		388.00
-13.5
-3.36%		349.50
-38.5
-9.92%		356.50
7
2%		 　323.50
-33
-9.26%		332.00
8.5
2.63%		338.50
6.5
1.96%		314.50
-24
-7.09%		320.00
5.5
1.75%		 　321.50
1.5
0.47%		320.00
-1.5
-0.47%		320.00
0
0%		314.00
-6
-1.88%		328.00
14
4.46%		322.50
-5.5
-1.68%		 331.00
8.5
2.64%		328.50
-2.5
-0.76%		314.00
-14.5
-4.41%		321.00
7
2.23%		319.00
-2
-0.62%		　　　335.27

說明:最高漲幅:11.86%最低跌幅:-13.19% 最高價:1230.00最低價:298.00平均價:584.49,灰色底表示週末,漲159天(4484.5)元,跌140天(-4021.5)元,平盤5天
12%=2,10%=20,9%=8,8%=2,7%=8,6%=8,5%=18,4%=17,3%=20,2%=31,1%=16,0%=14,-0%=2,-1%=6,-2%=8,-3%=9,-4%=10,-5%=10,-6%=10,-7%=13,-8%=14,-9%=15,-10%=19,-11%=24,

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 2327 2296056 1966 800950713 353.00 354.00 342.00 354.00 1.00 0% 353.50 26 354.00 18 24.02
2018-01-03 2327 4314426 3247 1640004214 369.50 389.00 364.00 389.00 35.00 9.89% 389.00 1029 0.00 0 26.39
2018-01-04 2327 10054872 8098 2147483647 401.00 420.00 394.00 398.50 9.50 2.44% 398.00 8 398.50 4 27.04
2018-01-05 2327 5525408 4623 2147483647 395.50 415.00 386.50 404.00 5.50 1.38% 402.00 1 404.00 3 27.41
2018-01-08 2327 3246155 2708 1296136190 404.00 404.00 393.50 400.00 4.00 -0.99% 400.00 3 400.50 15 27.14
2018-01-09 2327 4502792 3781 1796996337 405.00 409.00 390.50 394.00 6.00 -1.5% 393.50 24 394.00 1 26.73
2018-01-10 2327 4472707 3903 1732926078 397.00 400.50 378.00 379.50 14.50 -3.68% 379.50 11 380.00 1 25.75
2018-01-11 2327 8124540 6506 2147483647 395.50 405.00 384.00 386.50 7.00 1.84% 386.50 2 387.00 7 26.22
2018-01-12 2327 4502657 3880 1713278875 393.50 393.50 372.00 375.00 11.50 -2.98% 375.00 50 375.50 1 25.44
2018-01-15 2327 7304707 5967 2147483647 380.00 380.50 348.00 354.00 21.00 -5.6% 354.00 10 355.00 6 24.02
2018-01-16 2327 12900095 10330 2147483647 349.00 361.50 335.00 360.50 6.50 1.84% 360.00 6 360.50 18 24.46
2018-01-17 2327 5849011 4716 2067968883 360.00 360.50 348.50 355.00 5.50 -1.53% 355.00 44 355.50 20 24.08
2018-01-18 2327 7064821 5579 2147483647 358.00 368.00 354.50 362.00 7.00 1.97% 361.50 20 362.00 38 24.56
2018-01-19 2327 6067180 4921 2147483647 368.00 389.00 365.00 389.00 27.00 7.46% 388.00 1 389.00 5 26.39
2018-01-22 2327 10928769 8803 2147483647 384.00 421.50 382.00 415.00 26.00 6.68% 414.50 2 415.00 31 28.15
2018-01-23 2327 8348523 6886 2147483647 416.50 423.50 395.00 395.00 20.00 -4.82% 395.00 23 395.50 5 26.80
2018-01-24 2327 4919454 4202 1961762977 399.00 405.00 391.50 397.00 2.00 0.51% 396.50 1 397.00 2 26.93
2018-01-25 2327 4590149 3827 1816518765 401.00 405.00 384.00 395.50 1.50 -0.38% 395.00 2 395.50 52 26.83
2018-01-26 2327 6436272 5345 2147483647 399.00 400.00 373.00 373.00 22.50 -5.69% 373.00 54 373.50 1 25.31
2018-01-29 2327 5056169 4477 1912162951 382.00 382.50 371.00 382.50 9.50 2.55% 382.00 7 382.50 4 25.95
2018-01-30 2327 4390204 3675 1643576971 378.00 383.50 367.00 373.00 9.50 -2.48% 372.50 12 373.00 39 25.31
2018-01-31 2327 4807075 3929 1822747894 366.00 392.00 365.00 387.00 14.00 3.75% 386.50 11 387.00 8 26.26
2018-02-01 2327 3887807 3196 1502749695 386.50 392.00 382.00 386.00 1.00 -0.26% 385.50 1 386.00 7 26.19
2018-02-02 2327 8166361 6418 2147483647 402.00 412.00 397.50 400.00 14.00 3.63% 400.00 38 401.00 2 27.14
2018-02-05 2327 3957357 3504 1529080445 385.00 393.00 382.50 385.00 15.00 -3.75% 385.00 2 385.50 14 26.12
2018-02-06 2327 7416695 5833 2147483647 368.50 378.50 346.50 354.00 31.00 -8.05% 354.00 58 355.00 1 24.02
2018-02-07 2327 5742837 4761 2118636215 370.00 378.00 357.50 357.50 3.50 0.99% 357.50 7 358.00 1 24.25
2018-02-08 2327 4845465 4051 1717043785 363.00 367.50 346.00 348.00 9.50 -2.66% 348.00 39 349.00 3 23.61
2018-02-09 2327 6103065 4851 1997204032 324.00 337.00 317.00 331.50 16.50 -4.74% 331.00 47 331.50 48 22.49
2018-02-12 2327 8546664 6813 2147483647 340.00 344.50 312.00 312.00 19.50 -5.88% 312.00 3 313.50 8 21.17
2018-02-21 2327 7595433 5727 2147483647 328.00 330.00 320.00 326.00 14.00 4.49% 325.50 1 326.00 49 22.12
2018-02-22 2327 9532201 6501 2147483647 322.00 332.00 315.00 327.00 1.00 0.31% 326.50 17 327.00 2 22.18
2018-02-23 2327 11002191 8182 2147483647 351.00 351.50 325.00 325.00 2.00 -0.61% 325.00 26 325.50 1 22.05
2018-02-26 2327 7329838 6088 2147483647 329.00 332.50 318.00 325.00 0.00 0% 325.00 68 326.00 1 22.05
2018-02-27 2327 4674677 3717 1542396910 330.50 334.00 326.50 330.50 5.50 1.69% 330.00 12 330.50 3 22.42
2018-03-01 2327 7812926 6274 2147483647 331.00 346.00 328.00 346.00 15.50 4.69% 346.00 54 346.50 43 23.47
2018-03-02 2327 12301790 9906 2147483647 344.00 378.00 343.00 365.50 19.50 5.64% 365.50 8 366.00 45 24.80
2018-03-05 2327 9531580 7704 2147483647 380.00 382.50 371.00 377.00 11.50 3.15% 376.50 1 377.00 27 25.58
2018-03-06 2327 6356407 5116 2147483647 382.00 386.50 379.00 383.50 6.50 1.72% 383.50 25 384.00 2 26.02
2018-03-07 2327 7961708 6143 2147483647 378.00 400.00 377.50 393.50 10.00 2.61% 393.00 2 393.50 8 26.70
2018-03-08 2327 6900952 5126 2147483647 402.50 404.00 394.50 400.50 7.00 1.78% 400.50 4 401.00 8 27.17
2018-03-09 2327 11194826 8984 2147483647 400.00 417.00 394.00 405.50 5.00 1.25% 405.50 18 406.00 6 27.51
2018-03-12 2327 5091391 4046 2102199528 411.50 419.00 409.00 410.00 4.50 1.11% 410.00 45 411.00 6 27.82
2018-03-13 2327 4312806 3590 1788816796 410.00 419.00 407.50 419.00 9.00 2.2% 418.50 3 419.00 52 28.43
2018-03-14 2327 7743726 6146 2147483647 418.00 427.00 403.00 405.50 13.50 -3.22% 405.50 36 406.50 4 27.51
2018-03-15 2327 4299910 3605 1770573060 408.00 417.50 406.50 417.50 12.00 2.96% 417.00 8 417.50 11 28.32
2018-03-20 2327 10724924 8927 2147483647 437.00 467.00 434.00 467.00 26.00 11.86% 466.00 7 467.00 118 31.68
2018-03-21 2327 9537841 7635 2147483647 469.50 488.50 469.00 488.00 21.00 4.5% 487.50 5 488.00 11 33.11
2018-03-22 2327 10911630 8688 2147483647 500.00 513.00 496.00 507.00 19.00 3.89% 506.00 4 507.00 40 34.40
2018-03-23 2327 8305058 7049 2147483647 489.50 505.00 474.00 484.00 23.00 -4.54% 483.50 6 484.00 4 32.84
2018-03-26 2327 6321833 5337 2147483647 494.00 496.50 468.00 475.00 9.00 -1.86% 475.00 3 475.50 2 32.23
2018-03-27 2327 7043538 5611 2147483647 489.00 508.00 484.00 503.00 28.00 5.89% 503.00 3 504.00 23 34.12
2018-03-28 2327 5282323 4206 2147483647 499.00 505.00 488.50 495.00 8.00 -1.59% 495.00 12 497.00 1 33.58
2018-03-29 2327 4480335 3595 2147483647 508.00 525.00 502.00 520.00 25.00 5.05% 519.00 11 520.00 6 26.63
2018-03-30 2327 6269055 5251 2147483647 532.00 567.00 520.00 522.00 2.00 0.38% 522.00 2 525.00 6 26.73
2018-03-31 2327 2661770 2495 1419958400 539.00 551.00 520.00 522.00 0.00 0% 522.00 27 523.00 3 26.73
2018-04-02 2327 5195853 4392 2147483647 532.00 538.00 500.00 503.00 19.00 -3.64% 503.00 20 504.00 1 25.76
2018-04-03 2327 4977873 4315 2147483647 495.00 516.00 492.00 511.00 8.00 1.59% 510.00 24 512.00 22 26.16
2018-04-09 2327 5308877 4393 2147483647 513.00 532.00 505.00 532.00 21.00 4.11% 531.00 7 532.00 8 27.24
2018-04-10 2327 9093698 7467 2147483647 541.00 559.00 528.00 545.00 13.00 2.44% 545.00 19 546.00 31 27.91
2018-04-11 2327 5624926 4666 2147483647 558.00 567.00 541.00 544.00 1.00 -0.18% 544.00 2 545.00 55 27.85
2018-04-12 2327 4587189 3909 2147483647 544.00 559.00 537.00 552.00 8.00 1.47% 550.00 2 552.00 2 28.26
2018-04-13 2327 5029459 4330 2147483647 562.00 570.00 556.00 560.00 8.00 1.45% 560.00 25 561.00 2 28.67
2018-04-16 2327 7786935 6295 2147483647 575.00 616.00 571.00 616.00 56.00 10% 616.00 848 0.00 0 31.54
2018-04-17 2327 13348732 10682 2147483647 639.00 642.00 598.00 604.00 12.00 -1.95% 604.00 83 610.00 2 30.93
2018-04-18 2327 10045270 8391 2147483647 604.00 664.00 604.00 664.00 60.00 9.93% 664.00 159 0.00 0 34.00
2018-04-19 2327 14458375 11822 2147483647 664.00 704.00 650.00 650.00 14.00 -2.11% 650.00 14 651.00 33 33.28
2018-04-20 2327 10732017 8855 2147483647 630.00 663.00 615.00 622.00 28.00 -4.31% 621.00 38 622.00 12 31.85
2018-04-23 2327 12841816 10493 2147483647 643.00 684.00 630.00 684.00 62.00 9.97% 684.00 167 0.00 0 35.02
2018-04-24 2327 16801101 13915 2147483647 682.00 682.00 617.00 639.00 45.00 -6.58% 639.00 2 640.00 17 32.72
2018-04-25 2327 20251794 15508 2147483647 630.00 646.00 584.00 584.00 55.00 -8.61% 584.00 33 589.00 4 29.90
2018-04-26 2327 15301088 12633 2147483647 600.00 621.00 585.00 593.00 9.00 1.54% 593.00 5 594.00 3 30.36
2018-04-30 2327 8738980 7448 2147483647 623.00 649.00 615.00 627.00 0.00 5.73% 627.00 7 628.00 1 32.10
2018-05-02 2327 9953501 8498 2147483647 636.00 673.00 634.00 655.00 28.00 4.47% 654.00 9 655.00 15 33.54
2018-05-03 2327 7927491 6695 2147483647 647.00 661.00 641.00 653.00 2.00 -0.31% 652.00 4 653.00 15 33.44
2018-05-04 2327 9469925 7944 2147483647 654.00 683.00 654.00 674.00 21.00 3.22% 673.00 3 675.00 31 34.51
2018-05-07 2327 9051475 7147 2147483647 700.00 741.00 700.00 741.00 67.00 9.94% 741.00 1252 0.00 0 37.94
2018-05-08 2327 14371128 12041 2147483647 756.00 776.00 708.00 718.00 23.00 -3.1% 718.00 10 719.00 2 36.76
2018-05-09 2327 11959562 10385 2147483647 733.00 785.00 723.00 769.00 51.00 7.1% 768.00 52 769.00 2 39.38
2018-05-10 2327 16137628 13012 2147483647 788.00 845.00 777.00 845.00 76.00 9.88% 843.00 2 845.00 298 43.27
2018-05-11 2327 19305359 16516 2147483647 860.00 905.00 809.00 830.00 15.00 -1.78% 830.00 13 831.00 1 42.50
2018-05-14 2327 4490466 3664 2147483647 913.00 913.00 904.00 913.00 83.00 10% 913.00 1720 0.00 0 46.75
2018-05-15 2327 5685604 4631 2147483647 950.00 1000.00 950.00 1000.00 87.00 9.53% 1000.00 149 0.00 0 34.09
2018-05-16 2327 4858999 4250 2147483647 977.00 1000.00 920.00 926.00 74.00 -7.4% 926.00 5 927.00 1 31.57
2018-05-17 2327 6125121 4569 2147483647 900.00 900.00 834.00 844.00 82.00 -8.86% 843.00 9 844.00 4 28.78
2018-05-18 2327 6371978 4539 2147483647 900.00 900.00 844.00 886.00 42.00 4.98% 885.00 2 888.00 24 30.21
2018-05-21 2327 4666520 3327 2147483647 889.00 974.00 889.00 974.00 88.00 9.93% 973.00 11 974.00 36 33.21
2018-05-23 2327 6732809 5558 2147483647 1000.00 1055.00 877.00 883.00 0.00 -9.34% 883.00 1 884.00 1 30.11
2018-05-24 2327 3595029 3206 2147483647 883.00 925.00 850.00 913.00 30.00 3.4% 911.00 5 913.00 9 31.13
2018-05-25 2327 3149446 2777 2147483647 950.00 980.00 925.00 969.00 56.00 6.13% 969.00 3 970.00 48 33.04
2018-05-28 2327 4354511 3938 2147483647 999.00 1065.00 999.00 1065.00 96.00 9.91% 1065.00 361 0.00 0 36.31
2018-05-29 2327 3572214 2964 2147483647 1000.00 1090.00 1000.00 1090.00 25.00 2.35% 1085.00 7 1090.00 49 37.16
2018-05-30 2327 6781130 5473 2147483647 1030.00 1065.00 1005.00 1035.00 55.00 -5.05% 1035.00 116 1040.00 6 35.29
2018-05-31 2327 9060476 6608 2147483647 1065.00 1065.00 951.00 951.00 84.00 -8.12% 950.00 218 953.00 9 32.42
2018-06-01 2327 8051233 7034 2147483647 961.00 998.00 934.00 982.00 31.00 3.26% 982.00 7 984.00 1 33.48
2018-06-04 2327 6088412 5220 2147483647 1020.00 1080.00 1000.00 1070.00 88.00 8.96% 1070.00 23 1075.00 102 36.48
2018-06-05 2327 8017007 6751 2147483647 1090.00 1090.00 997.00 1025.00 45.00 -4.21% 1020.00 6 1025.00 23 34.95
2018-06-06 2327 10054630 7593 2147483647 1035.00 1125.00 1035.00 1125.00 100.00 9.76% 1125.00 64 0.00 0 38.36
2018-06-08 2327 8793206 7560 2147483647 1230.00 1240.00 1180.00 1180.00 50.00 4.89% 1180.00 122 1185.00 11 40.23
2018-06-11 2327 7456482 6346 2147483647 1230.00 1255.00 1200.00 1210.00 30.00 2.54% 1210.00 31 1215.00 11 41.25
2018-06-12 2327 11446697 9437 2147483647 1210.00 1230.00 1090.00 1135.00 75.00 -6.2% 1135.00 37 1140.00 60 38.70
2018-06-13 2327 7905951 6582 2147483647 1135.00 1150.00 1055.00 1130.00 5.00 -0.44% 1125.00 53 1130.00 5 38.53
2018-06-14 2327 5667662 5013 2147483647 1120.00 1165.00 1080.00 1080.00 50.00 -4.42% 1080.00 89 1085.00 10 36.82
2018-06-15 2327 7265913 5940 2147483647 1060.00 1145.00 1055.00 1135.00 55.00 5.09% 1130.00 67 1135.00 29 38.70
2018-06-19 2327 5877523 4888 2147483647 1135.00 1135.00 1035.00 1035.00 100.00 -8.81% 1035.00 68 1045.00 5 35.29
2018-06-20 2327 15538418 12737 2147483647 1050.00 1050.00 932.00 1010.00 25.00 -2.42% 1010.00 21 1015.00 26 34.44
2018-06-21 2327 7737368 6290 2147483647 1025.00 1055.00 987.00 987.00 23.00 -2.28% 987.00 60 988.00 2 33.65
2018-06-22 2327 11327766 9788 2147483647 946.00 1010.00 930.00 942.00 45.00 -4.56% 941.00 18 942.00 5 32.12
2018-06-25 2327 7168919 6422 2147483647 968.00 978.00 940.00 949.00 7.00 0.74% 949.00 10 950.00 8 32.36
2018-06-26 2327 8409804 7108 2147483647 941.00 1040.00 938.00 1035.00 86.00 9.06% 1035.00 21 1040.00 238 35.29
2018-06-27 2327 11304238 9195 2147483647 1035.00 1105.00 1020.00 1020.00 15.00 -1.45% 1020.00 111 1025.00 8 34.78
2018-06-28 2327 6363116 5266 2147483647 1030.00 1060.00 1020.00 1055.00 35.00 3.43% 1050.00 19 1055.00 22 35.97
2018-06-29 2327 9583022 7612 2147483647 1085.00 1145.00 1070.00 1125.00 70.00 6.64% 1125.00 87 1130.00 18 38.36
2018-07-02 2327 11252119 8626 2147483647 1160.00 1230.00 1150.00 1230.00 105.00 9.33% 1225.00 31 1230.00 161 41.94
2018-07-03 2327 14665774 11804 2147483647 1285.00 1310.00 1160.00 1165.00 65.00 -5.28% 1165.00 6 1170.00 11 39.72
2018-07-04 2327 7076077 5896 2147483647 1185.00 1205.00 1145.00 1180.00 15.00 1.29% 1180.00 13 1185.00 11 40.23
2018-07-05 2327 7732692 6365 2147483647 1190.00 1225.00 1075.00 1115.00 65.00 -5.51% 1115.00 19 1120.00 27 38.02
2018-07-06 2327 11248474 8811 2147483647 1160.00 1175.00 1060.00 1175.00 60.00 5.38% 1170.00 19 1175.00 19 40.06
2018-07-09 2327 11928482 8843 2147483647 1040.00 1065.00 1010.00 1020.00 0.00 -13.19% 1020.00 198 1025.00 17 34.78
2018-07-10 2327 5864269 4712 2147483647 1040.00 1060.00 1010.00 1045.00 25.00 2.45% 1040.00 29 1045.00 79 35.63
2018-07-11 2327 24661857 10177 2147483647 980.00 1010.00 959.00 965.00 80.00 -7.66% 964.00 34 965.00 9 32.90
2018-07-12 2327 11002292 8750 2147483647 980.00 1015.00 974.00 1005.00 40.00 4.15% 1000.00 74 1005.00 34 34.27
2018-07-13 2327 9195377 6413 2147483647 1025.00 1030.00 996.00 998.00 7.00 -0.7% 998.00 29 1000.00 17 34.03
2018-07-16 2327 10161682 6572 2147483647 1005.00 1015.00 942.00 962.00 36.00 -3.61% 962.00 10 963.00 2 32.80
2018-07-17 2327 16121241 13539 2147483647 962.00 965.00 896.00 904.00 58.00 -6.03% 904.00 8 905.00 9 30.82
2018-07-18 2327 20329692 16499 2147483647 949.00 955.00 828.00 860.00 44.00 -4.87% 859.00 6 860.00 29 29.32
2018-07-19 2327 14696765 12077 2147483647 873.00 900.00 840.00 892.00 32.00 3.72% 891.00 1 892.00 94 30.41
2018-07-20 2327 15433158 13004 2147483647 892.00 900.00 812.00 812.00 80.00 -8.97% 812.00 10 813.00 10 27.68
2018-07-23 2327 13887559 11555 2147483647 815.00 843.00 802.00 843.00 31.00 3.82% 842.00 2 843.00 54 28.74
2018-07-24 2327 12157922 10322 2147483647 850.00 893.00 838.00 893.00 50.00 5.93% 892.00 6 893.00 15 30.45
2018-07-25 2327 9215951 7859 2147483647 893.00 925.00 893.00 925.00 32.00 3.58% 924.00 3 925.00 54 31.54
2018-07-26 2327 10204893 8196 2147483647 935.00 943.00 911.00 915.00 10.00 -1.08% 914.00 22 915.00 3 31.20
2018-07-27 2327 6194182 5309 2147483647 923.00 935.00 911.00 933.00 18.00 1.97% 932.00 23 933.00 9 31.81
2018-07-30 2327 11239519 9543 2147483647 932.00 932.00 840.00 840.00 93.00 -9.97% 0.00 0 840.00 1363 28.64
2018-07-31 2327 21080447 17430 2147483647 814.00 850.00 758.00 781.00 59.00 -7.02% 780.00 31 781.00 66 26.63
2018-08-01 2327 12266125 10026 2147483647 790.00 811.00 774.00 795.00 14.00 1.79% 794.00 32 795.00 5 27.11
2018-08-02 2327 18405178 14808 2147483647 795.00 795.00 716.00 716.00 79.00 -9.94% 716.00 90 717.00 15 24.41
2018-08-03 2327 24305534 19743 2147483647 731.00 745.00 683.00 730.00 14.00 1.96% 729.00 14 730.00 5 24.89
2018-08-06 2327 12512149 10667 2147483647 745.00 761.00 723.00 724.00 6.00 -0.82% 724.00 22 725.00 10 24.68
2018-08-07 2327 15402167 12868 2147483647 724.00 789.00 724.00 788.00 64.00 8.84% 787.00 12 788.00 11 26.87
2018-08-08 2327 23600716 20441 2147483647 795.00 807.00 714.00 742.00 46.00 -5.84% 742.00 252 743.00 12 25.30
2018-08-09 2327 26636938 22346 2147483647 747.00 755.00 704.00 720.00 22.00 -2.96% 719.00 51 720.00 17 24.55
2018-08-10 2327 28158679 23759 2147483647 710.00 716.00 651.00 651.00 69.00 -9.58% 651.00 103 652.00 3 22.20
2018-08-13 2327 29150196 22877 2147483647 620.00 645.00 587.00 597.00 54.00 -8.29% 597.00 11 598.00 12 20.35
2018-08-14 2327 25976839 20586 2147483647 619.00 649.00 593.00 637.00 40.00 6.7% 636.00 14 637.00 17 11.36
2018-08-15 2327 19579354 15209 2147483647 621.00 630.00 605.00 610.00 27.00 -4.24% 610.00 122 612.00 2 10.88
2018-08-16 2327 23788407 18984 2147483647 616.00 665.00 615.00 663.00 53.00 8.69% 662.00 8 663.00 44 11.82
2018-08-17 2327 24011942 19677 2147483647 674.00 689.00 630.00 630.00 33.00 -4.98% 630.00 17 631.00 1 11.23
2018-08-20 2327 18735028 15121 2147483647 638.00 669.00 615.00 662.00 32.00 5.08% 662.00 4 663.00 141 11.80
2018-08-21 2327 14516220 12045 2147483647 662.00 676.00 648.00 673.00 11.00 1.66% 672.00 6 673.00 44 12.00
2018-08-22 2327 10467881 8714 2147483647 660.00 671.00 650.00 650.00 23.00 -3.42% 650.00 187 651.00 7 11.59
2018-08-23 2327 12947319 10836 2147483647 650.00 656.00 624.00 628.00 22.00 -3.38% 628.00 65 629.00 19 11.20
2018-08-24 2327 14215235 10705 2147483647 631.00 649.00 630.00 643.00 15.00 2.39% 643.00 13 644.00 12 11.46
2018-08-27 2327 18835089 14711 2147483647 658.00 703.00 658.00 695.00 52.00 8.09% 695.00 23 696.00 43 12.39
2018-08-28 2327 15514442 12705 2147483647 707.00 709.00 675.00 675.00 20.00 -2.88% 675.00 16 677.00 10 12.03
2018-08-29 2327 14784910 11551 2147483647 688.00 706.00 681.00 705.00 30.00 4.44% 704.00 29 705.00 51 12.57
2018-08-30 2327 10562995 8740 2147483647 711.00 712.00 692.00 696.00 9.00 -1.28% 695.00 47 696.00 3 12.41
2018-08-31 2327 8216383 6480 2147483647 696.00 702.00 690.00 698.00 2.00 0.29% 698.00 51 699.00 20 12.44
2018-09-03 2327 16524016 13813 2147483647 694.00 695.00 629.00 629.00 69.00 -9.89% 0.00 0 629.00 1085 11.21
2018-09-04 2327 23475028 18633 2147483647 625.00 642.00 592.00 630.00 1.00 0.16% 630.00 190 631.00 20 11.23
2018-09-05 2327 12421745 10423 2147483647 629.00 641.00 608.00 611.00 19.00 -3.02% 610.00 232 611.00 1 10.89
2018-09-06 2327 21608613 16725 2147483647 613.00 624.00 590.00 595.00 16.00 -2.62% 595.00 120 596.00 7 10.61
2018-09-07 2327 25681563 20171 2147483647 588.00 598.00 536.00 545.00 50.00 -8.4% 545.00 18 546.00 22 9.72
2018-09-10 2327 22128960 17715 2147483647 550.00 555.00 515.00 532.00 13.00 -2.39% 532.00 36 533.00 14 9.48
2018-09-11 2327 17750844 13793 2147483647 546.00 567.00 534.00 546.00 14.00 2.63% 546.00 61 547.00 14 9.73
2018-09-12 2327 15354136 12014 2147483647 542.00 542.00 520.00 528.00 18.00 -3.3% 528.00 58 529.00 6 9.41
2018-09-13 2327 14845213 11479 2147483647 541.00 548.00 507.00 508.00 20.00 -3.79% 508.00 78 509.00 77 9.06
2018-09-14 2327 26331854 20721 2147483647 523.00 546.00 500.00 534.00 26.00 5.12% 533.00 62 534.00 9 9.52
2018-09-17 2327 9473396 7549 2147483647 532.00 538.00 522.00 533.00 1.00 -0.19% 532.00 6 533.00 93 9.50
2018-09-18 2327 15741632 12972 2147483647 522.00 528.00 501.00 501.00 32.00 -6% 501.00 140 502.00 8 8.93
2018-09-19 2327 24843387 18208 2147483647 511.00 522.00 475.50 479.00 22.00 -4.39% 479.00 79 479.50 2 8.54
2018-09-20 2327 30158497 22748 2147483647 480.00 497.50 461.00 490.00 11.00 2.3% 489.50 3 490.00 78 8.74
2018-09-21 2327 21735214 14516 2147483647 506.00 514.00 494.50 514.00 24.00 4.9% 513.00 20 514.00 128 9.16
2018-09-25 2327 16106062 12472 2147483647 503.00 529.00 501.00 506.00 8.00 -1.56% 506.00 79 507.00 12 9.02
2018-09-26 2327 14049514 11130 2147483647 508.00 515.00 490.00 490.00 16.00 -3.16% 490.00 157 490.50 11 8.74
2018-09-27 2327 17820988 14801 2147483647 480.00 492.00 465.00 466.00 24.00 -4.9% 466.00 87 466.50 4 8.31
2018-09-28 2327 26813911 20292 2147483647 471.00 473.00 452.00 459.00 7.00 -1.5% 459.00 102 459.50 1 8.18
2018-10-01 2327 11704154 9340 2147483647 461.00 471.00 453.00 470.00 11.00 2.4% 470.00 16 470.50 57 8.38
2018-10-02 2327 17717824 13630 2147483647 474.00 481.00 458.00 458.00 12.00 -2.55% 458.00 154 458.50 5 8.17
2018-10-03 2327 15595611 12082 2147483647 460.00 464.00 446.50 451.00 7.00 -1.53% 451.00 3 451.50 9 8.04
2018-10-04 2327 17212785 13352 2147483647 460.00 462.50 446.00 446.00 5.00 -1.11% 446.00 63 446.50 1 7.95
2018-10-05 2327 28257607 21852 2147483647 438.50 445.00 402.00 403.00 43.00 -9.64% 403.00 134 403.50 20 7.18
2018-10-08 2327 34209465 25655 2147483647 403.00 406.00 378.00 404.00 1.00 0.25% 403.50 13 404.00 14 7.20
2018-10-09 2327 25457620 19606 2147483647 410.00 428.50 404.50 423.50 19.50 4.83% 423.00 44 423.50 13 7.55
2018-10-11 2327 27473826 20637 2147483647 384.50 400.50 384.50 388.00 35.50 -8.38% 387.50 58 388.00 1 6.92
2018-10-12 2327 25896737 19364 2147483647 391.00 424.50 390.00 415.00 27.00 6.96% 415.00 38 415.50 1 7.40
2018-10-15 2327 21252901 16004 2147483647 415.00 428.50 409.00 410.00 5.00 -1.2% 410.00 59 410.50 12 7.31
2018-10-16 2327 18984993 14427 2147483647 412.00 427.00 410.50 419.00 9.00 2.2% 418.50 14 419.00 39 7.47
2018-10-17 2327 24461631 17699 2147483647 445.00 448.50 417.50 418.00 1.00 -0.24% 418.00 8 418.50 1 7.45
2018-10-18 2327 17035068 12729 2147483647 425.00 429.00 419.00 421.50 3.50 0.84% 421.50 70 422.00 16 7.51
2018-10-19 2327 26319320 18693 2147483647 405.00 408.00 389.00 394.00 27.50 -6.52% 394.00 2 394.50 29 7.02
2018-10-22 2327 19242397 14721 2147483647 380.00 394.50 375.00 390.00 4.00 -1.02% 389.50 20 390.00 51 6.95
2018-10-23 2327 23400471 17698 2147483647 388.00 393.50 366.00 366.00 24.00 -6.15% 366.00 90 366.50 16 6.53
2018-10-24 2327 28920159 20555 2147483647 368.00 373.00 349.00 349.00 17.00 -4.64% 349.00 51 349.50 6 6.22
2018-10-25 2327 24997923 18555 2147483647 328.00 330.50 315.50 315.50 33.50 -9.6% 315.50 59 316.00 92 5.62
2018-10-26 2327 32901186 23273 2147483647 332.00 332.00 313.50 324.00 8.50 2.69% 324.00 20 324.50 7 5.78
2018-10-29 2327 27864984 19984 2147483647 324.00 332.00 315.00 320.00 4.00 -1.23% 320.00 55 320.50 29 5.71
2018-10-30 2327 28962885 20634 2147483647 316.00 316.50 298.00 298.00 22.00 -6.88% 298.00 39 298.50 20 5.31
2018-10-31 2327 33335695 23831 2147483647 305.00 325.50 305.00 315.50 17.50 5.87% 315.50 73 316.00 33 5.62
2018-11-01 2327 33765728 22553 2147483647 320.00 347.00 319.00 347.00 31.50 9.98% 347.00 784 0.00 0 6.19
2018-11-02 2327 47974835 33650 2147483647 365.50 381.00 336.00 345.50 1.50 -0.43% 345.50 30 346.00 11 6.16
2018-11-05 2327 22221352 16106 2147483647 340.00 345.50 332.50 340.00 5.50 -1.59% 339.50 3 340.00 155 6.06
2018-11-06 2327 34610847 24336 2147483647 343.00 347.00 306.50 308.00 32.00 -9.41% 307.50 57 308.00 78 5.49
2018-11-07 2327 34849190 26108 2147483647 309.00 335.50 301.00 331.00 23.00 7.47% 331.00 38 331.50 10 5.90
2018-11-08 2327 28681410 21444 2147483647 348.00 350.00 323.00 324.00 7.00 -2.11% 324.00 23 324.50 29 5.78
2018-11-09 2327 27623378 20393 2147483647 326.00 331.00 314.50 329.00 5.00 1.54% 328.50 4 329.00 29 5.87
2018-11-12 2327 21485188 15795 2147483647 307.00 313.50 304.00 310.00 19.00 -5.78% 309.50 20 310.00 57 5.53
2018-11-13 2327 21394806 15701 2147483647 297.50 311.00 292.00 311.00 1.00 0.32% 310.50 27 311.00 40 4.05
2018-11-14 2327 15955854 11687 2147483647 312.50 316.50 306.00 306.00 5.00 -1.61% 306.00 190 306.50 4 3.98
2018-11-16 2327 21142109 15321 2147483647 317.00 325.00 310.00 310.00 2.00 1.31% 310.00 24 310.50 12 4.04
2018-11-19 2327 11190528 8092 2147483647 310.00 317.50 308.50 317.50 7.50 2.42% 317.50 17 318.00 160 4.13
2018-11-20 2327 16950673 11982 2147483647 313.00 323.00 313.00 321.00 3.50 1.1% 320.50 5 321.00 135 4.18
2018-11-21 2327 26126710 17141 2147483647 318.50 340.00 318.50 340.00 19.00 5.92% 339.50 37 340.00 115 4.43
2018-11-22 2327 27288523 19203 2147483647 345.00 351.50 329.50 332.00 8.00 -2.35% 332.00 27 332.50 5 4.32
2018-11-23 2327 18665703 13357 2147483647 333.00 337.00 318.00 319.00 13.00 -3.92% 319.00 140 319.50 8 4.15
2018-11-26 2327 14236341 10058 2147483647 324.00 328.00 319.00 327.00 8.00 2.51% 327.00 69 327.50 39 4.26
2018-11-27 2327 20673693 14049 2147483647 327.50 344.00 326.50 340.00 13.00 3.98% 340.00 39 340.50 2 4.43
2018-11-28 2327 31693912 22992 2147483647 347.00 371.50 341.00 357.50 17.50 5.15% 357.50 57 358.00 9 4.65
2018-11-29 2327 31777932 22153 2147483647 373.00 377.00 357.50 359.50 2.00 0.56% 359.50 36 360.00 36 4.68
2018-11-30 2327 19056726 13530 2147483647 360.50 370.00 360.50 370.00 10.50 2.92% 369.50 1 370.00 311 4.82
2018-12-03 2327 20900584 12407 2147483647 387.50 407.00 387.50 407.00 37.00 10% 407.00 2566 0.00 0 5.30
2018-12-04 2327 24304510 18026 2147483647 415.00 415.00 400.00 401.50 5.50 -1.35% 401.00 150 401.50 25 5.23
2018-12-05 2327 19149752 13900 2147483647 383.50 395.00 382.50 388.00 13.50 -3.36% 387.50 110 388.00 20 5.05
2018-12-06 2327 26588909 19248 2147483647 383.50 386.00 349.50 349.50 38.50 -9.92% 0.00 0 349.50 515 4.55
2018-12-07 2327 21052223 15694 2147483647 354.00 359.50 342.00 356.50 7.00 2% 356.50 20 357.00 128 4.64
2018-12-10 2327 23339104 16408 2147483647 344.50 345.00 322.00 323.50 33.00 -9.26% 323.50 42 324.00 7 4.21
2018-12-11 2327 18022644 13032 2147483647 325.50 334.50 322.50 332.00 8.50 2.63% 331.50 8 332.00 3 4.32
2018-12-12 2327 14135099 9891 2147483647 340.50 344.00 338.00 338.50 6.50 1.96% 338.50 120 339.00 22 4.41
2018-12-13 2327 30215914 20977 2147483647 331.00 332.00 308.00 314.50 24.00 -7.09% 314.00 61 314.50 24 4.09
2018-12-14 2327 25755877 18775 2147483647 308.50 320.00 297.50 320.00 5.50 1.75% 320.00 18 320.50 92 4.17
2018-12-17 2327 18056553 13203 2147483647 317.00 326.00 311.00 321.50 1.50 0.47% 321.00 1 321.50 29 4.19
2018-12-18 2327 15667727 11114 2147483647 315.50 320.00 312.50 320.00 1.50 -0.47% 319.50 10 320.00 9 4.17
2018-12-19 2327 14139762 10334 2147483647 325.00 328.50 320.00 320.00 0.00 0% 320.00 209 320.50 24 4.17
2018-12-20 2327 16866363 12200 2147483647 317.00 320.50 305.50 314.00 6.00 -1.88% 314.00 20 314.50 180 4.09
2018-12-21 2327 19102517 12694 2147483647 312.00 328.00 307.00 328.00 14.00 4.46% 327.50 3 328.00 92 4.27
2018-12-22 2327 6958665 5137 2147483647 324.00 326.50 321.50 322.50 5.50 -1.68% 322.50 19 323.00 4 4.20
2018-12-24 2327 10191241 7364 2147483647 324.00 331.00 318.50 331.00 8.50 2.64% 331.00 7 331.50 23 4.31
2018-12-25 2327 13353533 9514 2147483647 320.00 328.50 317.00 328.50 2.50 -0.76% 328.00 11 328.50 15 4.28
2018-12-26 2327 17831478 12845 2147483647 334.50 336.50 314.00 314.00 14.50 -4.41% 314.00 9 314.50 13 4.09
2018-12-27 2327 20017693 14206 2147483647 328.00 331.00 319.00 321.00 7.00 2.23% 321.00 50 321.50 15 4.18
2018-12-28 2327 9397421 6525 2147483647 325.00 325.50 319.00 319.00 2.00 -0.62% 319.00 84 319.50 7 4.15