晶電(2448)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　45.75
0
0%		45.40
-0.35
-0.77%		49.90
4.5
9.91%		50.20
0.3
0.6%		 　48.30
-1.9
-3.78%		48.70
0.4
0.83%		46.05
-2.65
-5.44%		46.80
0.75
1.63%		51.40
4.6
9.83%		 　56.00
4.6
8.95%		54.40
-1.6
-2.86%		54.90
0.5
0.92%		53.90
-1
-1.82%		54.50
0.6
1.11%		 　54.80
0.3
0.55%		53.80
-1
-1.82%		54.70
0.9
1.67%		52.30
-2.4
-4.39%		52.60
0.3
0.57%		 　51.70
-0.9
-1.71%		51.10
-0.6
-1.16%		51.60
0.5
0.98%		51.52
2 月53.30
1.7
3.29%		52.40
-0.9
-1.69%		 　50.20
-2.2
-4.2%		46.30
-3.9
-7.77%		48.60
2.3
4.97%		47.05
-1.55
-3.19%		46.25
-0.8
-1.7%		 　47.35
1.1
2.38%		 　　　　　　　51.00
3.65
7.71%		52.30
1.3
2.55%		53.50
1.2
2.29%		 　53.00
-0.5
-0.93%		52.80
-0.2
-0.38%		 50.9
3 月53.30
0.5
0.95%		52.40
-0.9
-1.69%		 　50.80
-1.6
-3.05%		51.00
0.2
0.39%		49.50
-1.5
-2.94%		50.10
0.6
1.21%		50.00
-0.1
-0.2%		 　51.50
1.5
3%		51.10
-0.4
-0.78%		49.80
-1.3
-2.54%		47.70
-2.1
-4.22%		 　　　45.00
-2.7
-5.66%		44.50
-0.5
-1.11%		43.55
-0.95
-2.13%		42.55
-1
-2.3%		 　43.90
1.35
3.17%		43.35
-0.55
-1.25%		41.40
-1.95
-4.5%		41.65
0.25
0.6%		43.30
1.65
3.96%		42.70
-0.6
-1.39%		47.21
4 月 41.55
-1.15
-2.69%		40.00
-1.55
-3.73%		 　　　　38.20
-1.8
-4.5%		37.55
-0.65
-1.7%		37.25
-0.3
-0.8%		37.70
0.45
1.21%		40.40
2.7
7.16%		 　38.60
-1.8
-4.46%		39.00
0.4
1.04%		39.10
0.1
0.26%		39.85
0.75
1.92%		39.55
-0.3
-0.75%		 　39.20
-0.35
-0.88%		37.10
-2.1
-5.36%		38.90
1.8
4.85%		37.25
-1.65
-4.24%		38.20
0.95
2.55%		 　40.75
2.55
6.68%		 39.08
5 月　39.50
-1.25
-3.07%		39.45
-0.05
-0.13%		38.15
-1.3
-3.3%		 　36.50
-1.65
-4.33%		36.00
-0.5
-1.37%		35.65
-0.35
-0.97%		35.75
0.1
0.28%		36.45
0.7
1.96%		 　35.75
-0.7
-1.92%		35.90
0.15
0.42%		36.75
0.85
2.37%		36.45
-0.3
-0.82%		36.45
0
0%		 　37.55
1.1
3.02%		36.50
-1.05
-2.8%		37.55
1.05
2.88%		39.90
2.35
6.26%		40.15
0.25
0.63%		 　39.65
-0.5
-1.25%		39.80
0.15
0.38%		39.70
-0.1
-0.25%		40.60
0.9
2.27%		37.68
6 月41.25
0.65
1.6%		 　42.00
0.75
1.82%		45.00
3
7.14%		44.80
-0.2
-0.44%		 44.50
-0.3
-0.67%		 　43.75
-0.75
-1.69%		43.30
-0.45
-1.03%		43.65
0.35
0.81%		41.95
-1.7
-3.89%		43.70
1.75
4.17%		 　　43.05
-0.65
-1.49%		41.40
-1.65
-3.83%		41.55
0.15
0.36%		38.70
-2.85
-6.86%		 　39.00
0.3
0.78%		38.35
-0.65
-1.67%		39.30
0.95
2.48%		38.30
-1
-2.54%		38.15
-0.15
-0.39%		 41.49
7 月　37.40
-0.75
-1.97%		36.80
-0.6
-1.6%		37.00
0.2
0.54%		35.10
-1.9
-5.14%		35.85
0.75
2.14%		 　36.00
0.15
0.42%		36.80
0.8
2.22%		38.40
1.6
4.35%		38.35
-0.05
-0.13%		38.85
0.5
1.3%		 　38.75
-0.1
-0.26%		37.85
-0.9
-2.32%		36.90
-0.95
-2.51%		37.20
0.3
0.81%		37.45
0.25
0.67%		 　36.80
-0.65
-1.74%		38.30
1.5
4.08%		38.00
-0.3
-0.78%		37.95
-0.05
-0.13%		38.50
0.55
1.45%		 　38.35
-0.15
-0.39%		37.80
-0.55
-1.43%		37.47
8 月38.15
0.35
0.93%		38.50
0.35
0.92%		38.30
-0.2
-0.52%		 　38.95
0.65
1.7%		39.30
0.35
0.9%		39.75
0.45
1.15%		38.50
-1.25
-3.14%		37.60
-0.9
-2.34%		 　34.00
-3.6
-9.57%		32.75
-1.25
-3.68%		32.05
-0.7
-2.14%		31.20
-0.85
-2.65%		31.75
0.55
1.76%		 　31.05
-0.7
-2.2%		31.90
0.85
2.74%		31.70
-0.2
-0.63%		31.70
0
0%		31.65
-0.05
-0.16%		 　32.70
1.05
3.32%		33.80
1.1
3.36%		33.45
-0.35
-1.04%		35.05
1.6
4.78%		35.40
0.35
1%		34.66
9 月 　33.70
-1.7
-4.8%		34.15
0.45
1.34%		33.50
-0.65
-1.9%		32.60
-0.9
-2.69%		31.45
-1.15
-3.53%		 　31.75
0.3
0.95%		31.95
0.2
0.63%		32.40
0.45
1.41%		32.00
-0.4
-1.23%		33.25
1.25
3.91%		 　33.25
0
0%		33.90
0.65
1.95%		33.80
-0.1
-0.29%		32.55
-1.25
-3.7%		32.15
-0.4
-1.23%		 　　33.50
1.35
4.2%		33.95
0.45
1.34%		34.10
0.15
0.44%		34.70
0.6
1.76%		 33.36
10 月35.50
0.8
2.31%		34.95
-0.55
-1.55%		34.35
-0.6
-1.72%		33.80
-0.55
-1.6%		32.80
-1
-2.96%		 　32.25
-0.55
-1.68%		32.60
0.35
1.09%		 31.50
-1.1
-3.37%		31.25
-0.25
-0.79%		 　31.55
0.3
0.96%		31.15
-0.4
-1.27%		31.30
0.15
0.48%		31.00
-0.3
-0.96%		31.20
0.2
0.65%		 　31.20
0
0%		30.20
-1
-3.21%		30.45
0.25
0.83%		30.80
0.35
1.15%		29.30
-1.5
-4.87%		 　29.75
0.45
1.54%		27.80
-1.95
-6.55%		27.95
0.15
0.54%		31.44
11 月27.85
-0.1
-0.36%		28.25
0.4
1.44%		 　27.30
-0.95
-3.36%		26.00
-1.3
-4.76%		26.15
0.15
0.58%		25.80
-0.35
-1.34%		24.60
-1.2
-4.65%		 　24.85
0.25
1.02%		24.25
-0.6
-2.41%		23.90
-0.35
-1.44%		 24.05
0.15
0.63%		 　24.75
0.7
2.91%		24.75
0
0%		24.90
0.15
0.61%		24.45
-0.45
-1.81%		24.10
-0.35
-1.43%		 　23.95
-0.15
-0.62%		25.50
1.55
6.47%		25.50
0
0%		25.10
-0.4
-1.57%		27.05
1.95
7.77%		 25.45
12 月　　29.30
2.25
8.32%		29.90
0.6
2.05%		29.55
-0.35
-1.17%		27.50
-2.05
-6.94%		27.85
0.35
1.27%		 　27.85
0
0%		27.60
-0.25
-0.9%		28.30
0.7
2.54%		28.30
0
0%		27.75
-0.55
-1.94%		 　26.95
-0.8
-2.88%		25.85
-1.1
-4.08%		25.50
-0.35
-1.35%		25.00
-0.5
-1.96%		25.55
0.55
2.2%		25.50
-0.05
-0.2%		 25.70
0.2
0.78%		24.85
-0.85
-3.31%		25.80
0.95
3.82%		25.60
-0.2
-0.78%		25.60
0
0%		　　　26.93

說明:最高漲幅:9.91%最低跌幅:-9.57% 最高價:56.00最低價:23.90平均價:37.85,灰色底表示週末,漲135天(124.15)元,跌157天(-147.55)元,平盤13天
10%=2,9%=2,8%=5,7%=4,6%=2,5%=3,4%=8,3%=17,2%=28,1%=54,0%=23,-0%=1,-1%=2,-2%=2,-3%=3,-4%=11,-5%=16,-6%=18,-7%=26,-8%=37,-9%=41,

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 2448 16626368 8110 748151148 45.45 45.75 44.05 45.75 0.60 0% 45.70 20 45.75 36 44.42
2018-01-03 2448 21041118 9585 971523708 46.20 46.75 45.40 45.40 0.35 -0.77% 45.40 259 45.45 1 44.08
2018-01-04 2448 52036000 22149 2147483647 45.35 49.90 44.85 49.90 4.50 9.91% 49.85 5 49.90 1133 48.45
2018-01-05 2448 61854558 24076 2147483647 50.50 51.70 49.95 50.20 0.30 0.6% 50.20 227 50.30 169 48.74
2018-01-08 2448 22036595 10621 1080989673 50.00 50.00 48.30 48.30 1.90 -3.78% 48.30 107 48.35 40 46.89
2018-01-09 2448 14105857 6825 683903276 48.10 49.00 48.05 48.70 0.40 0.83% 48.65 79 48.70 48 47.28
2018-01-10 2448 20813227 9773 981819242 49.00 49.00 46.05 46.05 2.65 -5.44% 46.05 221 46.10 11 44.71
2018-01-11 2448 15860605 7664 741552063 46.15 47.45 45.60 46.80 0.75 1.63% 46.75 21 46.80 207 45.44
2018-01-12 2448 61247550 17935 2147483647 50.00 51.40 49.60 51.40 4.60 9.83% 51.40 4714 0.00 0 49.90
2018-01-15 2448 104996981 39475 2147483647 52.50 56.00 52.50 56.00 4.60 8.95% 56.00 512 56.10 60 54.37
2018-01-16 2448 36117077 15507 1970021465 55.00 55.20 53.90 54.40 1.60 -2.86% 54.40 56 54.50 50 52.82
2018-01-17 2448 65167225 27302 2147483647 53.40 57.30 53.30 54.90 0.50 0.92% 54.90 153 55.00 23 53.30
2018-01-18 2448 39119514 16451 2147483647 56.30 56.90 53.80 53.90 1.00 -1.82% 53.80 380 53.90 78 52.33
2018-01-19 2448 20745595 9554 1125551378 54.40 55.00 53.60 54.50 0.60 1.11% 54.40 5 54.50 155 52.91
2018-01-22 2448 29616180 14209 1641440343 54.50 56.80 53.70 54.80 0.30 0.55% 54.80 29 54.90 3 53.20
2018-01-23 2448 67059708 28225 2147483647 55.10 57.60 53.80 53.80 1.00 -1.82% 53.80 189 53.90 4 52.23
2018-01-24 2448 29018789 12491 1562732990 53.50 54.90 52.70 54.70 0.90 1.67% 54.60 12 54.70 209 53.11
2018-01-25 2448 27122910 11756 1457349972 55.20 55.20 52.30 52.30 2.40 -4.39% 52.30 233 52.40 1 50.78
2018-01-26 2448 28086091 12908 1464980866 52.30 53.60 50.80 52.60 0.30 0.57% 52.50 164 52.60 11 51.07
2018-01-29 2448 21659194 9682 1133200914 53.10 53.60 51.50 51.70 0.90 -1.71% 51.70 55 51.80 22 50.19
2018-01-30 2448 28333848 12832 1471496409 51.00 53.40 50.80 51.10 0.60 -1.16% 51.10 99 51.30 5 49.61
2018-01-31 2448 17349100 8402 889076543 51.10 51.90 50.40 51.60 0.50 0.98% 51.50 39 51.60 20 50.10
2018-02-01 2448 26161800 12511 1380572817 52.00 53.30 52.00 53.30 1.70 3.29% 53.20 59 53.30 94 51.75
2018-02-02 2448 19428788 8711 1028986179 53.30 53.90 52.30 52.40 0.90 -1.69% 52.40 276 52.50 15 50.87
2018-02-05 2448 26583467 12419 1325797279 49.85 50.60 48.90 50.20 2.20 -4.2% 50.20 153 50.30 57 48.74
2018-02-06 2448 44800331 18866 2104414913 48.05 48.50 45.25 46.30 3.90 -7.77% 46.30 69 46.35 18 44.95
2018-02-07 2448 28455304 13496 1398487115 48.55 50.30 48.30 48.60 2.30 4.97% 48.60 111 48.65 32 47.18
2018-02-08 2448 23822487 8789 1147726404 48.60 49.20 46.85 47.05 1.55 -3.19% 47.05 168 47.10 19 45.68
2018-02-09 2448 40750664 16592 1809792352 43.00 46.55 42.90 46.25 0.80 -1.7% 46.25 53 46.30 172 44.90
2018-02-12 2448 16633866 7015 784086289 47.50 47.75 46.70 47.35 1.10 2.38% 47.30 13 47.35 35 45.97
2018-02-21 2448 33874764 13522 1704543361 49.50 51.00 49.00 51.00 3.65 7.71% 50.80 10 51.00 1001 49.51
2018-02-22 2448 36639567 15980 1898934766 50.10 53.20 49.85 52.30 1.30 2.55% 52.30 113 52.40 50 50.78
2018-02-23 2448 53068043 20742 2147483647 53.60 55.60 53.20 53.50 1.20 2.29% 53.40 37 53.50 38 51.94
2018-02-26 2448 21969735 9241 1179899463 54.30 54.80 53.00 53.00 0.50 -0.93% 52.90 224 53.00 5 51.46
2018-02-27 2448 25915540 10899 1394080293 54.20 55.00 52.50 52.80 0.20 -0.38% 52.70 140 52.80 43 51.26
2018-03-01 2448 16666463 7634 879515962 52.90 53.40 51.70 53.30 0.50 0.95% 53.20 84 53.30 205 51.75
2018-03-02 2448 19001060 6268 1003596522 52.50 52.90 51.60 52.40 0.90 -1.69% 52.40 2 52.50 326 50.87
2018-03-05 2448 29339209 12394 1543109924 53.10 54.20 50.80 50.80 1.60 -3.05% 50.80 33 50.90 81 49.32
2018-03-06 2448 14601535 6494 751021585 51.90 52.20 51.00 51.00 0.20 0.39% 51.00 261 51.10 17 49.51
2018-03-07 2448 33348101 12384 1670237988 51.00 51.60 49.05 49.50 1.50 -2.94% 49.50 20 49.55 24 48.06
2018-03-08 2448 17597372 7824 879502950 50.00 50.40 49.30 50.10 0.60 1.21% 50.00 44 50.10 2 48.64
2018-03-09 2448 13215661 6077 661629700 50.10 50.70 49.60 50.00 0.10 -0.2% 50.00 106 50.10 105 48.54
2018-03-12 2448 30146759 12802 1552636566 50.70 52.20 50.40 51.50 1.50 3% 51.40 134 51.50 10 50.00
2018-03-13 2448 15914057 7379 815427807 51.60 52.00 50.80 51.10 0.40 -0.78% 51.10 6 51.20 16 49.61
2018-03-14 2448 23845918 10768 1197538950 51.10 51.10 49.80 49.80 1.30 -2.54% 49.80 395 49.85 43 48.35
2018-03-15 2448 51178047 20956 2147483647 47.60 48.00 47.30 47.70 2.10 -4.22% 47.70 62 47.75 55 46.31
2018-03-20 2448 43915546 20405 1991474801 44.65 46.10 44.65 45.00 0.60 -5.66% 45.00 706 45.10 2 29.41
2018-03-21 2448 20713145 10852 930527902 45.40 45.55 44.50 44.50 0.50 -1.11% 44.50 128 44.55 3 29.08
2018-03-22 2448 25035948 12266 1101157109 44.80 45.10 43.30 43.55 0.95 -2.13% 43.55 118 43.60 2 28.46
2018-03-23 2448 35298159 13106 1495445509 41.60 42.75 41.10 42.55 1.00 -2.3% 42.55 158 42.60 17 27.81
2018-03-26 2448 23321591 10927 1020469699 43.20 44.40 42.80 43.90 1.35 3.17% 43.85 28 43.90 107 28.69
2018-03-27 2448 18422221 8981 812296449 44.80 45.10 43.35 43.35 0.55 -1.25% 43.35 37 43.40 46 28.33
2018-03-28 2448 23624483 11410 993753019 42.90 42.90 41.40 41.40 1.95 -4.5% 41.40 17 41.50 6 27.06
2018-03-29 2448 22531095 10672 936784249 41.95 42.25 41.05 41.65 0.25 0.6% 41.65 13 41.70 26 27.22
2018-03-30 2448 50933200 21859 2147483647 42.25 44.35 42.25 43.30 1.65 3.96% 43.30 95 43.35 31 28.30
2018-03-31 2448 11487960 5450 492385673 43.00 43.60 42.65 42.70 0.60 -1.39% 42.70 287 42.75 8 27.91
2018-04-02 2448 19318665 9495 812431407 43.00 43.25 41.40 41.55 1.15 -2.69% 41.50 377 41.55 16 27.16
2018-04-03 2448 27963522 11775 1125709511 41.00 41.00 40.00 40.00 1.55 -3.73% 40.00 2170 40.05 50 26.14
2018-04-09 2448 28459546 12813 1109415019 40.40 40.55 38.20 38.20 1.80 -4.5% 38.20 153 38.30 2 24.97
2018-04-10 2448 27599869 12309 1058806119 38.00 39.35 37.55 37.55 0.65 -1.7% 37.55 139 37.65 69 24.54
2018-04-11 2448 33128861 15500 1249369361 38.00 38.80 36.90 37.25 0.30 -0.8% 37.25 57 37.30 76 24.35
2018-04-12 2448 21108275 9398 791908623 37.95 37.95 37.10 37.70 0.45 1.21% 37.65 16 37.70 62 24.64
2018-04-13 2448 54247740 22546 2124265189 37.95 40.70 37.80 40.40 2.70 7.16% 40.35 109 40.40 45 26.41
2018-04-16 2448 26783491 11663 1069009297 41.20 41.25 38.60 38.60 1.80 -4.46% 38.60 309 38.70 102 25.23
2018-04-17 2448 23582959 11253 933856714 38.70 40.35 38.70 39.00 0.40 1.04% 39.00 279 39.05 6 25.49
2018-04-18 2448 19784645 8868 787953509 39.80 40.55 39.10 39.10 0.10 0.26% 39.10 61 39.15 8 25.56
2018-04-19 2448 15688778 6966 625681286 39.70 40.35 39.55 39.85 0.75 1.92% 39.85 69 39.90 99 26.05
2018-04-20 2448 12743674 6020 506810300 39.70 40.20 39.20 39.55 0.30 -0.75% 39.50 241 39.55 14 25.85
2018-04-23 2448 11681579 5601 463465086 39.95 40.20 39.15 39.20 0.35 -0.88% 39.20 112 39.25 10 25.62
2018-04-24 2448 23496141 9906 882431430 39.50 39.55 36.45 37.10 2.10 -5.36% 37.10 52 37.15 6 24.25
2018-04-25 2448 28487684 13790 1069537546 36.20 39.30 35.60 38.90 1.80 4.85% 38.90 27 38.95 25 25.42
2018-04-26 2448 36755362 15611 1434192669 40.10 40.60 37.20 37.25 1.65 -4.24% 37.25 24 37.30 7 24.35
2018-04-27 2448 15758132 7544 597449943 37.90 38.60 37.15 38.20 0.95 2.55% 38.15 46 38.20 46 24.97
2018-04-30 2448 30099351 10828 1193621087 38.20 41.10 38.10 40.75 2.55 6.68% 40.75 62 40.80 353 26.63
2018-05-02 2448 34464980 13916 1394950443 40.75 41.25 39.45 39.50 1.25 -3.07% 39.50 62 39.55 10 25.82
2018-05-03 2448 20184100 8731 798812188 39.40 40.20 38.95 39.45 0.05 -0.13% 39.45 61 39.50 15 25.78
2018-05-04 2448 23386068 9232 904535362 38.50 39.30 38.15 38.15 1.30 -3.3% 38.15 17 38.20 26 17.74
2018-05-07 2448 28038899 12275 1041628859 38.15 38.15 36.50 36.50 1.65 -4.33% 36.50 16 36.55 2 16.98
2018-05-08 2448 25229571 11673 917976105 36.15 37.15 35.80 36.00 0.50 -1.37% 36.00 935 36.05 39 16.74
2018-05-09 2448 22840011 9715 820167746 36.10 36.65 35.35 35.65 0.35 -0.97% 35.60 115 35.65 29 16.58
2018-05-10 2448 22196201 9183 801358266 36.15 36.55 35.75 35.75 0.10 0.28% 35.75 44 35.80 2 16.63
2018-05-11 2448 37824602 14211 1387101224 36.30 37.40 35.90 36.45 0.70 1.96% 36.40 81 36.45 19 16.95
2018-05-14 2448 22666830 9737 826659080 37.00 37.15 35.75 35.75 0.70 -1.92% 35.75 103 35.80 8 16.63
2018-05-15 2448 22194390 8748 798678439 35.85 36.30 35.50 35.90 0.15 0.42% 35.90 49 35.95 4 16.70
2018-05-16 2448 45020304 17225 1658781078 35.90 37.60 35.85 36.75 0.85 2.37% 36.75 242 36.80 24 17.09
2018-05-17 2448 18041261 7947 666260422 37.00 37.40 36.40 36.45 0.30 -0.82% 36.45 217 36.50 22 16.95
2018-05-18 2448 12109299 4865 443472258 36.90 37.05 36.35 36.45 0.00 0% 36.40 184 36.45 11 16.95
2018-05-21 2448 34443051 13400 1292020175 37.15 38.15 36.60 37.55 1.10 3.02% 37.55 78 37.60 45 17.47
2018-05-22 2448 22891687 9123 846846174 37.60 37.85 36.50 36.50 1.05 -2.8% 36.50 579 36.55 5 16.98
2018-05-23 2448 22079521 9191 819462429 36.45 37.75 36.40 37.55 1.05 2.88% 37.55 26 37.60 191 17.47
2018-05-24 2448 89761807 34367 2147483647 39.10 41.20 39.10 39.90 2.35 6.26% 39.90 350 39.95 96 18.56
2018-05-25 2448 57996709 24494 2147483647 40.45 41.45 40.05 40.15 0.25 0.63% 40.15 181 40.20 109 18.67
2018-05-28 2448 26056047 11770 1035986301 40.20 40.35 39.35 39.65 0.50 -1.25% 39.60 358 39.65 10 18.44
2018-05-29 2448 36658836 15164 1481957604 39.45 41.35 39.30 39.80 0.15 0.38% 39.80 212 39.85 72 18.51
2018-05-30 2448 22192180 9685 877408870 39.10 40.20 38.85 39.70 0.10 -0.25% 39.60 23 39.70 13 18.47
2018-05-31 2448 28023058 11158 1132673692 40.30 40.85 40.00 40.60 0.90 2.27% 40.55 5 40.60 130 18.88
2018-06-01 2448 64024746 26017 2147483647 41.00 42.95 40.95 41.25 0.65 1.6% 41.25 212 41.30 54 19.19
2018-06-04 2448 28268281 12075 1191422502 42.25 42.75 41.50 42.00 0.75 1.82% 41.95 8 42.00 436 19.53
2018-06-05 2448 89612508 35121 2147483647 43.10 45.00 43.00 45.00 3.00 7.14% 44.95 21 45.00 396 20.93
2018-06-06 2448 57155813 21326 2147483647 45.00 45.90 44.55 44.80 0.20 -0.44% 44.75 200 44.80 27 20.84
2018-06-08 2448 34708476 15181 1562535163 45.80 45.95 44.50 44.50 1.50 -0.67% 44.50 426 44.55 8 20.70
2018-06-11 2448 31731994 13074 1411281672 45.30 45.35 43.45 43.75 0.75 -1.69% 43.70 194 43.75 3 20.35
2018-06-12 2448 21213327 8773 926983909 43.80 44.40 43.25 43.30 0.45 -1.03% 43.30 174 43.35 4 20.14
2018-06-13 2448 27566492 11157 1212273512 43.85 44.75 43.60 43.65 0.35 0.81% 43.65 54 43.70 120 20.30
2018-06-14 2448 30424847 12245 1290500086 43.55 43.65 41.85 41.95 1.70 -3.89% 41.95 103 42.00 242 19.51
2018-06-15 2448 30160184 12689 1307223419 42.75 44.00 42.70 43.70 1.75 4.17% 43.60 3 43.70 140 20.33
2018-06-19 2448 18683453 8615 812125490 43.30 44.05 42.90 43.05 0.65 -1.49% 43.05 47 43.15 6 20.02
2018-06-20 2448 34138678 16520 1400774687 43.45 43.60 39.30 41.40 1.65 -3.83% 41.35 2 41.40 148 19.26
2018-06-21 2448 26114354 11770 1106306789 41.90 43.25 41.45 41.55 0.15 0.36% 41.55 43 41.60 49 19.33
2018-06-22 2448 36472270 15846 1447977022 41.00 41.00 38.70 38.70 2.85 -6.86% 38.70 465 38.75 12 18.00
2018-06-25 2448 18248341 8492 710766805 39.20 39.70 38.45 39.00 0.30 0.78% 39.00 169 39.05 2 18.14
2018-06-26 2448 19476021 8991 751504050 39.05 39.45 37.95 38.35 0.65 -1.67% 38.35 50 38.40 15 17.84
2018-06-27 2448 20751238 7463 807490506 38.70 39.50 38.30 39.30 0.95 2.48% 39.30 85 39.35 78 18.28
2018-06-28 2448 18538735 7300 718083843 39.20 39.20 38.30 38.30 1.00 -2.54% 38.25 109 38.30 2288 17.81
2018-06-29 2448 19403698 5902 746213701 38.60 38.85 38.10 38.15 0.15 -0.39% 38.15 76 38.20 33 17.74
2018-07-02 2448 34954827 10888 1316232141 38.50 38.65 36.65 37.40 0.75 -1.97% 37.35 61 37.40 245 17.40
2018-07-03 2448 19293029 5733 726563321 37.85 37.95 36.80 36.80 0.60 -1.6% 36.80 315 36.85 24 17.12
2018-07-04 2448 21788602 6711 809644574 36.85 37.65 36.60 37.00 0.20 0.54% 37.00 11 37.05 37 17.21
2018-07-05 2448 14920634 6290 538411979 37.20 37.35 35.10 35.10 1.90 -5.14% 35.05 58 35.10 1734 16.33
2018-07-06 2448 16020748 7105 566794388 35.80 36.20 34.55 35.85 0.75 2.14% 35.80 72 35.85 9 16.67
2018-07-09 2448 6841211 3148 245940346 36.10 36.25 35.70 36.00 0.15 0.42% 36.00 32 36.05 10 16.74
2018-07-10 2448 16295333 5655 594956471 36.20 36.90 35.80 36.80 0.80 2.22% 36.75 28 36.80 844 17.12
2018-07-11 2448 46514124 17563 1764768416 36.80 38.95 36.40 38.40 1.60 4.35% 38.35 7 38.40 2177 17.86
2018-07-12 2448 19533307 7272 743088309 38.10 38.45 37.60 38.35 0.05 -0.13% 38.30 4 38.35 113 17.84
2018-07-13 2448 17813804 7658 696178056 38.80 39.45 38.50 38.85 0.50 1.3% 38.85 33 38.90 24 18.07
2018-07-16 2448 11551225 4787 454688825 39.40 39.70 38.75 38.75 0.10 -0.26% 38.75 5 38.80 2 18.02
2018-07-17 2448 11232400 5015 428090349 38.75 39.10 37.70 37.85 0.90 -2.32% 37.85 31 37.90 6 17.60
2018-07-18 2448 13343692 5811 495288554 37.25 37.60 36.60 36.90 0.00 -2.51% 36.90 122 36.95 23 17.16
2018-07-19 2448 12707709 4818 477012140 37.25 37.90 37.20 37.20 0.30 0.81% 37.15 45 37.20 7 17.30
2018-07-20 2448 5620922 2738 209887565 37.35 37.70 37.05 37.45 0.25 0.67% 37.40 18 37.45 27 17.42
2018-07-23 2448 4879445 2367 180473157 37.15 37.45 36.80 36.80 0.65 -1.74% 36.80 122 36.85 1 17.12
2018-07-24 2448 8536215 4505 322354601 37.05 38.40 36.85 38.30 1.50 4.08% 38.25 10 38.30 59 17.81
2018-07-25 2448 5706223 2557 217347224 38.20 38.45 37.90 38.00 0.30 -0.78% 38.00 213 38.05 27 17.67
2018-07-26 2448 5213355 2570 199305413 38.20 38.65 37.95 37.95 0.05 -0.13% 37.95 65 38.00 21 17.65
2018-07-27 2448 13030269 3890 500850123 38.20 38.65 37.90 38.50 0.55 1.45% 38.50 20 38.55 16 17.91
2018-07-30 2448 16646871 4196 642709843 38.75 39.15 38.20 38.35 0.15 -0.39% 38.35 28 38.40 17 17.84
2018-07-31 2448 9575007 4250 366830416 38.65 38.90 37.70 37.80 0.55 -1.43% 37.80 61 37.85 12 17.58
2018-08-01 2448 6178440 2636 235459928 38.35 38.35 37.90 38.15 0.35 0.93% 38.15 10 38.20 59 17.74
2018-08-02 2448 22653006 10056 881447027 38.45 39.40 38.40 38.50 0.35 0.92% 38.45 94 38.50 6 17.91
2018-08-03 2448 17147353 5444 656204266 38.50 38.75 37.95 38.30 0.20 -0.52% 38.25 98 38.30 20 17.81
2018-08-06 2448 6449680 3415 249735651 38.30 39.00 38.20 38.95 0.65 1.7% 38.95 28 39.00 587 18.12
2018-08-07 2448 14136730 5644 553283578 39.35 39.40 38.65 39.30 0.35 0.9% 39.25 41 39.30 69 18.28
2018-08-08 2448 23157508 8982 920079285 39.35 40.00 39.35 39.75 0.45 1.15% 39.75 60 39.80 299 18.49
2018-08-09 2448 14946033 7861 585043468 39.75 40.15 38.50 38.50 1.25 -3.14% 38.50 309 38.55 5 17.91
2018-08-10 2448 11677390 5953 441987809 38.55 38.80 37.10 37.60 0.90 -2.34% 37.55 52 37.60 51 17.49
2018-08-13 2448 30553203 14384 1071650797 37.15 37.20 33.85 34.00 3.60 -9.57% 34.00 649 34.10 75 21.38
2018-08-14 2448 42709181 15088 1396758723 34.45 34.55 31.50 32.75 1.25 -3.68% 32.75 17 32.80 9 20.60
2018-08-15 2448 20842646 9339 681127740 33.00 33.45 32.05 32.05 0.70 -2.14% 32.05 137 32.10 4 20.16
2018-08-16 2448 34660886 9167 1087379013 31.50 31.90 30.80 31.20 0.85 -2.65% 31.15 141 31.20 22 19.62
2018-08-17 2448 19160008 7062 613922506 31.80 32.35 31.50 31.75 0.55 1.76% 31.70 17 31.75 6 19.97
2018-08-20 2448 9810471 3927 307528484 31.80 32.05 31.00 31.05 0.70 -2.2% 31.05 150 31.10 6 19.53
2018-08-21 2448 6180061 2832 194810089 31.20 31.90 31.10 31.90 0.85 2.74% 31.80 48 31.90 228 20.06
2018-08-22 2448 6301597 2839 199625460 31.85 32.30 31.45 31.70 0.20 -0.63% 31.65 14 31.70 19 19.94
2018-08-23 2448 5252113 2472 167285320 31.80 32.15 31.65 31.70 0.00 0% 31.70 65 31.75 50 19.94
2018-08-24 2448 6059927 2814 192200427 31.95 32.10 31.40 31.65 0.05 -0.16% 31.65 13 31.70 40 19.91
2018-08-27 2448 7668984 3633 248253516 32.00 32.70 31.85 32.70 1.05 3.32% 32.65 16 32.70 68 20.57
2018-08-28 2448 15007352 6850 503989634 33.10 34.20 32.80 33.80 1.10 3.36% 33.75 137 33.80 34 21.26
2018-08-29 2448 8842400 4119 295043022 33.50 33.65 33.00 33.45 0.35 -1.04% 33.40 16 33.45 38 21.04
2018-08-30 2448 37614284 15684 1333436190 35.00 36.15 34.65 35.05 1.60 4.78% 35.05 141 35.10 35 22.04
2018-08-31 2448 9690163 4428 337687180 34.60 35.45 34.35 35.40 0.35 1% 35.35 14 35.40 167 22.26
2018-09-03 2448 12735363 6144 436724750 35.60 35.65 33.60 33.70 1.70 -4.8% 33.70 48 33.75 4 21.19
2018-09-04 2448 7829744 3543 268512627 34.00 34.60 33.95 34.15 0.45 1.34% 34.10 273 34.15 25 21.48
2018-09-05 2448 6816971 3012 230540670 34.00 34.25 33.45 33.50 0.65 -1.9% 33.50 190 33.55 10 21.07
2018-09-06 2448 9591990 4234 314931519 33.20 33.20 32.60 32.60 0.90 -2.69% 32.60 230 32.65 6 20.50
2018-09-07 2448 14009705 6195 447033760 32.50 33.05 31.00 31.45 1.15 -3.53% 31.45 42 31.50 14 19.78
2018-09-10 2448 9584596 4155 300423038 31.80 31.95 30.80 31.75 0.30 0.95% 31.70 2 31.75 5 19.97
2018-09-11 2448 8235593 4065 261879549 31.55 32.20 31.10 31.95 0.20 0.63% 31.95 136 32.00 5 20.09
2018-09-12 2448 8914265 3469 282080632 31.80 32.40 31.20 32.40 0.45 1.41% 32.25 2 32.40 1 20.38
2018-09-13 2448 8523153 3824 275349124 32.35 32.80 32.00 32.00 0.40 -1.23% 31.95 52 32.00 56 20.13
2018-09-14 2448 14862702 6554 491697094 32.40 33.95 32.20 33.25 1.25 3.91% 33.20 83 33.25 16 20.91
2018-09-17 2448 5565569 2861 183365028 33.00 33.30 32.60 33.25 0.00 0% 33.25 58 33.30 64 20.91
2018-09-18 2448 14020949 6127 458568972 32.75 33.90 31.80 33.90 0.65 1.95% 33.65 36 33.95 111 21.32
2018-09-19 2448 14093560 5903 473766191 33.60 34.25 33.00 33.80 0.10 -0.29% 33.75 1 33.80 74 21.26
2018-09-20 2448 21901982 3283 730078658 33.70 33.90 32.55 32.55 1.25 -3.7% 32.55 108 32.60 34 20.47
2018-09-21 2448 23005079 3816 744795346 32.85 33.00 31.95 32.15 0.40 -1.23% 32.15 20 32.20 93 20.22
2018-09-25 2448 22989923 5709 755953265 32.50 33.80 32.00 33.50 1.35 4.2% 33.45 2 33.50 26 21.07
2018-09-26 2448 13196460 6071 446009504 33.20 34.15 33.20 33.95 0.45 1.34% 33.90 8 33.95 43 21.35
2018-09-27 2448 10369909 4363 353009306 33.95 34.55 33.40 34.10 0.15 0.44% 34.05 3 34.10 1 21.45
2018-09-28 2448 17567457 6847 606586748 34.50 35.10 33.60 34.70 0.60 1.76% 34.70 138 34.75 112 21.82
2018-10-01 2448 15470814 6945 546081594 35.00 35.70 34.50 35.50 0.80 2.31% 35.45 117 35.50 121 22.33
2018-10-02 2448 12803073 5319 448362169 35.25 35.45 34.70 34.95 0.55 -1.55% 34.95 1 35.00 109 21.98
2018-10-03 2448 17205343 6870 592842756 35.25 35.25 33.65 34.35 0.60 -1.72% 34.30 6 34.35 66 21.60
2018-10-04 2448 6098368 3074 206563062 34.15 34.20 33.65 33.80 0.55 -1.6% 33.80 71 33.85 12 21.26
2018-10-05 2448 23307561 9316 746521392 33.55 33.75 30.50 32.80 1.00 -2.96% 32.70 50 32.80 75 20.63
2018-10-08 2448 9804121 4674 320534027 32.40 33.50 32.20 32.25 0.55 -1.68% 32.25 77 32.30 4 20.28
2018-10-09 2448 15587887 6397 494040432 32.35 32.60 30.85 32.60 0.35 1.09% 32.50 2 32.60 107 20.50
2018-10-11 2448 30381077 10249 906306516 30.00 31.50 29.35 31.50 1.10 -3.37% 31.40 10 31.50 49 19.81
2018-10-12 2448 21499483 10085 674930112 31.35 32.30 30.70 31.25 0.25 -0.79% 31.25 12 31.30 2 19.65
2018-10-15 2448 16050803 6172 497308459 30.80 31.95 29.95 31.55 0.30 0.96% 31.55 16 31.60 80 19.84
2018-10-16 2448 13397287 6424 426709984 31.70 32.35 31.15 31.15 0.40 -1.27% 31.10 261 31.15 8 19.59
2018-10-17 2448 9567571 4829 303092532 31.70 32.00 31.30 31.30 0.15 0.48% 31.30 119 31.35 26 19.69
2018-10-18 2448 9344869 4673 290411908 31.50 31.70 30.60 31.00 0.30 -0.96% 31.00 41 31.05 17 19.50
2018-10-19 2448 12143412 4787 371774302 30.45 31.20 29.95 31.20 0.20 0.65% 31.05 7 31.20 180 19.62
2018-10-22 2448 7268210 3456 227298744 30.75 31.70 30.70 31.20 0.00 0% 31.20 86 31.25 1 19.62
2018-10-23 2448 14012688 5371 427085765 30.85 30.95 30.10 30.20 1.00 -3.21% 30.20 53 30.30 8 18.99
2018-10-24 2448 21223940 7580 639200816 30.20 30.45 29.70 30.45 0.25 0.83% 30.40 1 30.45 52 19.15
2018-10-25 2448 27632606 8284 820007784 29.15 30.80 28.30 30.80 0.35 1.15% 30.80 646 30.85 23 19.37
2018-10-26 2448 19795987 8051 597502165 30.85 31.10 29.30 29.30 1.50 -4.87% 29.30 402 29.35 5 18.43
2018-10-29 2448 33515549 11740 959291981 29.65 29.75 27.70 29.75 0.45 1.54% 29.75 655 29.80 20 18.71
2018-10-30 2448 23836553 9656 676333330 29.15 29.30 27.80 27.80 1.95 -6.55% 27.80 277 27.90 3 17.48
2018-10-31 2448 21040765 8227 592243377 28.10 28.50 27.90 27.95 0.15 0.54% 27.95 27 28.00 2717 17.58
2018-11-01 2448 20352523 8074 572721994 28.10 28.55 27.85 27.85 0.10 -0.36% 27.85 103 27.90 28 17.52
2018-11-02 2448 54382270 18968 1574772017 28.15 29.60 28.15 28.25 0.40 1.44% 28.25 514 28.30 50 17.77
2018-11-05 2448 24370912 9367 672614575 28.25 28.25 27.30 27.30 0.95 -3.36% 27.30 383 27.35 10 17.17
2018-11-06 2448 23454408 9237 625368783 27.60 27.70 25.80 26.00 1.30 -4.76% 26.00 32 26.05 11 16.35
2018-11-07 2448 18569624 7237 486357751 26.25 26.50 25.90 26.15 0.15 0.58% 26.15 125 26.20 11 16.45
2018-11-08 2448 14797750 6130 387838380 26.65 26.70 25.80 25.80 0.35 -1.34% 25.80 252 25.85 4 16.23
2018-11-09 2448 30429719 12188 752979798 25.60 25.75 24.25 24.60 1.20 -4.65% 24.60 76 24.65 8 15.47
2018-11-12 2448 23240778 8293 570275909 24.35 24.85 23.90 24.85 0.25 1.02% 24.80 196 24.85 19 15.63
2018-11-13 2448 24351874 8720 587883274 24.00 24.40 23.85 24.25 0.60 -2.41% 24.25 412 24.30 93 28.53
2018-11-14 2448 32722314 12472 800706694 24.50 24.90 23.90 23.90 0.35 -1.44% 23.90 53 24.00 21 28.12
2018-11-16 2448 35469588 12660 853262174 23.70 24.40 23.65 24.05 0.95 0.63% 24.05 81 24.10 90 28.29
2018-11-19 2448 16943662 6898 415749013 24.20 24.75 24.10 24.75 0.70 2.91% 24.70 75 24.75 261 29.12
2018-11-20 2448 16575575 6979 411426539 24.70 25.15 24.45 24.75 0.00 0% 24.75 154 24.80 92 29.12
2018-11-21 2448 8882083 4181 219924562 24.55 25.00 24.40 24.90 0.15 0.61% 24.85 26 24.90 31 29.29
2018-11-22 2448 14559728 6484 365222274 25.10 25.60 24.40 24.45 0.45 -1.81% 24.45 76 24.50 47 28.76
2018-11-23 2448 12139693 5273 296853423 24.90 25.10 24.05 24.10 0.35 -1.43% 24.10 202 24.15 10 28.35
2018-11-26 2448 12421569 5036 300910156 24.35 24.70 23.90 23.95 0.15 -0.62% 23.95 203 24.00 34 28.18
2018-11-27 2448 27005427 10668 671260230 24.10 25.55 23.95 25.50 1.55 6.47% 25.50 99 25.55 159 30.00
2018-11-28 2448 22101843 7873 561283930 25.50 25.70 24.95 25.50 0.00 0% 25.45 105 25.50 338 30.00
2018-11-29 2448 28237648 9965 728284542 25.95 26.25 25.10 25.10 0.40 -1.57% 25.10 264 25.15 17 29.53
2018-11-30 2448 55556973 19843 1478525571 25.65 27.35 25.50 27.05 1.95 7.77% 27.00 176 27.05 207 31.82
2018-12-03 2448 64388734 22925 1864037742 28.80 29.75 28.25 29.30 2.25 8.32% 29.25 76 29.30 22 34.47
2018-12-04 2448 50060348 19997 1516881261 30.00 30.95 29.65 29.90 0.60 2.05% 29.85 118 29.90 13 35.18
2018-12-05 2448 30684813 11309 894369665 28.85 29.65 28.55 29.55 0.35 -1.17% 29.50 85 29.55 26 34.76
2018-12-06 2448 42765560 16944 1214474617 29.70 30.15 27.10 27.50 2.05 -6.94% 27.50 57 27.60 4 32.35
2018-12-07 2448 20463507 8205 572994171 27.60 28.40 27.60 27.85 0.35 1.27% 27.85 149 27.90 33 32.76
2018-12-10 2448 12900696 5636 356872062 27.35 28.20 27.05 27.85 0.00 0% 27.85 1 27.90 43 32.76
2018-12-11 2448 16000555 6608 450504827 28.30 28.70 27.60 27.60 0.25 -0.9% 27.60 255 27.65 82 32.47
2018-12-12 2448 15582103 5900 439337707 28.05 28.50 27.85 28.30 0.70 2.54% 28.25 59 28.30 5 33.29
2018-12-13 2448 12692204 5299 360666217 28.50 28.75 28.05 28.30 0.00 0% 28.25 27 28.30 92 33.29
2018-12-14 2448 14394552 6500 404735636 28.45 28.70 27.60 27.75 0.55 -1.94% 27.75 73 27.80 3 32.65
2018-12-17 2448 18264587 7835 495380649 27.60 27.60 26.85 26.95 0.80 -2.88% 26.90 99 26.95 39 31.71
2018-12-18 2448 25505516 11878 660398945 26.60 26.60 25.30 25.85 1.10 -4.08% 25.80 535 25.85 46 30.41
2018-12-19 2448 17223915 8620 438548928 25.95 26.10 25.20 25.50 0.35 -1.35% 25.45 64 25.50 377 30.00
2018-12-20 2448 13495586 5602 341701080 25.60 25.85 24.75 25.00 0.50 -1.96% 25.00 17 25.05 10 29.41
2018-12-21 2448 11710233 5287 292774084 25.00 25.65 24.30 25.55 0.55 2.2% 25.50 246 25.55 42 30.06
2018-12-22 2448 4213913 1888 106910477 25.25 25.60 25.00 25.50 0.05 -0.2% 25.45 113 25.50 1 30.00
2018-12-24 2448 7038243 2996 179835052 25.65 25.80 25.25 25.70 0.20 0.78% 25.70 50 25.75 112 30.24
2018-12-25 2448 8928650 4056 222371000 25.00 25.20 24.65 24.85 0.85 -3.31% 24.85 121 24.90 7 29.24
2018-12-26 2448 36561154 15340 960454917 25.55 26.90 25.55 25.80 0.95 3.82% 25.75 10 25.80 15 30.35
2018-12-27 2448 32330795 12261 845766104 26.70 26.75 25.60 25.60 0.20 -0.78% 25.60 520 25.65 61 30.12
2018-12-28 2448 17156134 6669 434313324 25.60 25.80 25.00 25.60 0.00 0% 25.55 1 25.60 189 30.12