義隆(2458)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　45.25
0
0%		46.00
0.75
1.66%		45.60
-0.4
-0.87%		45.90
0.3
0.66%		 　44.75
-1.15
-2.51%		45.55
0.8
1.79%		45.05
-0.5
-1.1%		43.90
-1.15
-2.55%		44.50
0.6
1.37%		 　45.30
0.8
1.8%		45.65
0.35
0.77%		45.50
-0.15
-0.33%		45.50
0
0%		45.20
-0.3
-0.66%		 　46.70
1.5
3.32%		46.15
-0.55
-1.18%		45.85
-0.3
-0.65%		45.80
-0.05
-0.11%		46.15
0.35
0.76%		 　46.55
0.4
0.87%		46.90
0.35
0.75%		46.20
-0.7
-1.49%		45.66
2 月46.25
0.05
0.11%		48.00
1.75
3.78%		 　46.10
-1.9
-3.96%		42.70
-3.4
-7.38%		43.00
0.3
0.7%		44.50
1.5
3.49%		43.90
-0.6
-1.35%		 　43.35
-0.55
-1.25%		 　　　　　　　44.70
1.35
3.11%		44.10
-0.6
-1.34%		45.80
1.7
3.85%		 　45.45
-0.35
-0.76%		45.30
-0.15
-0.33%		 44.83
3 月44.65
-0.65
-1.43%		43.90
-0.75
-1.68%		 　43.20
-0.7
-1.59%		44.05
0.85
1.97%		44.20
0.15
0.34%		44.75
0.55
1.24%		45.00
0.25
0.56%		 　45.15
0.15
0.33%		45.45
0.3
0.66%		45.75
0.3
0.66%		45.60
-0.15
-0.33%		 　　　44.80
-0.8
-1.75%		45.90
1.1
2.46%		45.10
-0.8
-1.74%		43.95
-1.15
-2.55%		 　44.30
0.35
0.8%		45.35
1.05
2.37%		45.00
-0.35
-0.77%		44.25
-0.75
-1.67%		44.50
0.25
0.56%		44.25
-0.25
-0.56%		44.66
4 月 44.80
0.55
1.24%		44.10
-0.7
-1.56%		 　　　　44.10
0
0%		44.00
-0.1
-0.23%		44.00
0
0%		43.65
-0.35
-0.8%		43.65
0
0%		 　44.20
0.55
1.26%		43.05
-1.15
-2.6%		45.50
2.45
5.69%		45.60
0.1
0.22%		45.50
-0.1
-0.22%		 　44.90
-0.6
-1.32%		43.50
-1.4
-3.12%		42.80
-0.7
-1.61%		42.95
0.15
0.35%		43.15
0.2
0.47%		 　43.20
0.05
0.12%		 44.06
5 月　43.50
0.3
0.69%		43.70
0.2
0.46%		45.70
2
4.58%		 　45.00
-0.7
-1.53%		44.50
-0.5
-1.11%		45.60
1.1
2.47%		45.40
-0.2
-0.44%		45.50
0.1
0.22%		 　46.45
0.95
2.09%		46.30
-0.15
-0.32%		45.75
-0.55
-1.19%		45.50
-0.25
-0.55%		45.70
0.2
0.44%		 　45.40
-0.3
-0.66%		46.00
0.6
1.32%		46.00
0
0%		46.60
0.6
1.3%		47.35
0.75
1.61%		 　46.85
-0.5
-1.06%		46.65
-0.2
-0.43%		45.80
-0.85
-1.82%		48.50
2.7
5.9%		45.83
6 月47.75
-0.75
-1.55%		 　49.30
1.55
3.25%		48.30
-1
-2.03%		48.65
0.35
0.72%		 48.50
-0.15
-0.31%		 　48.65
0.15
0.31%		48.85
0.2
0.41%		48.25
-0.6
-1.23%		47.50
-0.75
-1.55%		48.10
0.6
1.26%		 　　47.35
-0.75
-1.56%		46.90
-0.45
-0.95%		47.75
0.85
1.81%		48.60
0.85
1.78%		 　53.00
4.4
9.05%		52.10
-0.9
-1.7%		51.10
-1
-1.92%		52.80
1.7
3.33%		52.10
-0.7
-1.33%		 49.39
7 月　50.90
-1.2
-2.3%		50.30
-0.6
-1.18%		52.50
2.2
4.37%		49.00
-3.5
-6.67%		49.90
0.9
1.84%		 　49.45
-0.45
-0.9%		50.60
1.15
2.33%		49.75
-0.85
-1.68%		51.10
1.35
2.71%		51.80
0.7
1.37%		 　51.40
-0.4
-0.77%		51.70
0.3
0.58%		50.90
-0.8
-1.55%		49.60
-1.3
-2.55%		50.10
0.5
1.01%		 　48.25
-1.85
-3.69%		48.20
-0.05
-0.1%		48.00
-0.2
-0.41%		47.00
-1
-2.08%		48.00
1
2.13%		 　47.65
-0.35
-0.73%		48.35
0.7
1.47%		49.66
8 月47.80
-0.55
-1.14%		47.35
-0.45
-0.94%		48.10
0.75
1.58%		 　48.20
0.1
0.21%		47.80
-0.4
-0.83%		49.30
1.5
3.14%		50.30
1
2.03%		49.60
-0.7
-1.39%		 　50.10
0.5
1.01%		50.30
0.2
0.4%		50.10
-0.2
-0.4%		49.65
-0.45
-0.9%		51.10
1.45
2.92%		 　52.40
1.3
2.54%		52.40
0
0%		52.20
-0.2
-0.38%		52.40
0.2
0.38%		52.00
-0.4
-0.76%		 　53.10
1.1
2.12%		53.50
0.4
0.75%		53.30
-0.2
-0.37%		54.40
1.1
2.06%		54.30
-0.1
-0.18%		50.87
9 月 　51.20
-3.1
-5.71%		52.60
1.4
2.73%		52.80
0.2
0.38%		53.30
0.5
0.95%		51.90
-1.4
-2.63%		 　49.90
-2
-3.85%		51.10
1.2
2.4%		51.60
0.5
0.98%		51.10
-0.5
-0.97%		51.70
0.6
1.17%		 　52.00
0.3
0.58%		51.50
-0.5
-0.96%		50.80
-0.7
-1.36%		51.10
0.3
0.59%		51.10
0
0%		 　　50.60
-0.5
-0.98%		49.95
-0.65
-1.28%		50.10
0.15
0.3%		50.90
0.8
1.6%		 51.19
10 月50.70
-0.2
-0.39%		49.65
-1.05
-2.07%		47.15
-2.5
-5.04%		47.45
0.3
0.64%		45.20
-2.25
-4.74%		 　44.75
-0.45
-1%		43.25
-1.5
-3.35%		 　　　　　　　　　　　52.30
9.05
20.92%		51.70
-0.6
-1.15%		54.50
2.8
5.42%		52.20
-2.3
-4.22%		52.60
0.4
0.77%		 　51.90
-0.7
-1.33%		52.30
0.4
0.77%		57.50
5.2
9.94%		50.12
11 月63.20
5.7
9.91%		62.90
-0.3
-0.47%		 　63.60
0.7
1.11%		63.60
0
0%		65.90
2.3
3.62%		64.50
-1.4
-2.12%		64.60
0.1
0.16%		 　63.90
-0.7
-1.08%		66.00
2.1
3.29%		65.80
-0.2
-0.3%		 66.10
0.3
0.46%		 　66.30
0.2
0.3%		65.60
-0.7
-1.06%		64.80
-0.8
-1.22%		63.60
-1.2
-1.85%		63.20
-0.4
-0.63%		 　69.50
6.3
9.97%		69.10
-0.4
-0.58%		69.50
0.4
0.58%		70.30
0.8
1.15%		70.60
0.3
0.43%		 66.11
12 月　　73.00
2.4
3.4%		75.90
2.9
3.97%		75.60
-0.3
-0.4%		74.50
-1.1
-1.46%		73.80
-0.7
-0.94%		 　75.00
1.2
1.63%		76.40
1.4
1.87%		76.00
-0.4
-0.52%		76.60
0.6
0.79%		77.00
0.4
0.52%		 　76.60
-0.4
-0.52%		77.00
0.4
0.52%		78.80
1.8
2.34%		79.70
0.9
1.14%		77.50
-2.2
-2.76%		73.00
-4.5
-5.81%		 74.90
1.9
2.6%		73.70
-1.2
-1.6%		71.60
-2.1
-2.85%		73.80
2.2
3.07%		75.20
1.4
1.9%		　　　75.5

說明:最高漲幅:20.92%最低跌幅:-7.38% 最高價:79.70最低價:42.70平均價:51.6,灰色底表示週末,漲141天(159.95)元,跌145天(-116.55)元,平盤10天
21%=2,10%=4,9%=2,6%=2,5%=2,4%=5,3%=20,2%=28,1%=49,0%=37,-0%=2,-1%=2,-2%=3,-3%=7,-4%=11,-5%=24,-6%=29,-7%=67,

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 2458 3598355 1783 163349340 46.10 46.25 44.90 45.25 0.85 0% 45.25 18 45.30 5 18.93
2018-01-03 2458 2631295 1585 120707470 45.80 46.25 45.45 46.00 0.75 1.66% 46.00 2 46.05 15 19.25
2018-01-04 2458 2941034 1773 134227345 46.25 46.25 45.20 45.60 0.40 -0.87% 45.55 39 45.60 700 19.08
2018-01-05 2458 4313386 2036 198654442 45.70 46.55 45.70 45.90 0.30 0.66% 45.85 65 45.90 42 19.21
2018-01-08 2458 4812566 2548 217347574 45.70 45.80 44.75 44.75 1.15 -2.51% 44.75 30 44.80 31 18.72
2018-01-09 2458 4446319 2173 200211219 44.50 45.55 44.50 45.55 0.80 1.79% 45.50 10 45.55 15 19.06
2018-01-10 2458 5714646 2393 259163972 45.65 45.70 44.90 45.05 0.50 -1.1% 45.05 11 45.10 18 18.85
2018-01-11 2458 6319157 3401 279962149 45.05 45.15 43.75 43.90 1.15 -2.55% 43.85 38 43.90 677 18.37
2018-01-12 2458 3023871 1519 134570192 44.20 44.80 44.05 44.50 0.60 1.37% 44.45 50 44.50 402 18.62
2018-01-15 2458 3095658 1642 139277747 44.65 45.50 44.50 45.30 0.80 1.8% 45.30 3 45.35 40 18.95
2018-01-16 2458 3173319 1686 144318207 45.50 45.70 45.15 45.65 0.35 0.77% 45.60 33 45.65 26 19.10
2018-01-17 2458 2369197 1463 108012159 45.45 46.00 45.20 45.50 0.15 -0.33% 45.50 117 45.55 1112 19.04
2018-01-18 2458 2381547 1090 108466135 45.90 45.90 45.30 45.50 0.00 0% 45.45 10 45.50 351 19.04
2018-01-19 2458 2139797 1359 96954771 45.75 45.75 45.05 45.20 0.30 -0.66% 45.15 1 45.20 381 18.91
2018-01-22 2458 6074155 3203 281118417 45.45 46.80 45.25 46.70 1.50 3.32% 46.65 42 46.70 34 19.54
2018-01-23 2458 3850992 2113 179189027 47.05 47.20 46.05 46.15 0.55 -1.18% 46.15 1 46.20 32 19.31
2018-01-24 2458 2112874 1283 96629578 46.20 46.20 45.55 45.85 0.30 -0.65% 45.80 18 45.85 15 19.18
2018-01-25 2458 2485597 1459 114409794 45.85 46.70 45.55 45.80 0.05 -0.11% 45.70 16 45.80 173 19.16
2018-01-26 2458 2622368 1554 121336826 46.45 46.60 46.05 46.15 0.35 0.76% 46.15 2 46.20 40 19.31
2018-01-29 2458 2670555 1557 124057923 46.50 46.80 46.10 46.55 0.40 0.87% 46.50 27 46.55 9 19.48
2018-01-30 2458 3350969 2041 156675087 46.65 47.15 46.25 46.90 0.35 0.75% 46.80 19 46.90 123 19.62
2018-01-31 2458 2315864 1415 107039863 46.45 46.60 45.85 46.20 0.70 -1.49% 46.20 20 46.25 5 19.33
2018-02-01 2458 2706959 1306 125734002 46.50 46.75 46.15 46.25 0.05 0.11% 46.25 23 46.40 5 19.35
2018-02-02 2458 8004289 3968 379426485 46.30 48.10 46.20 48.00 1.75 3.78% 48.00 47 48.05 64 20.08
2018-02-05 2458 7432229 3783 340092162 46.25 46.40 45.00 46.10 1.90 -3.96% 46.05 2 46.10 1 19.29
2018-02-06 2458 10150126 4745 439935627 45.00 45.40 41.70 42.70 3.40 -7.38% 42.70 4 42.75 69 17.87
2018-02-07 2458 5592094 2974 245146644 44.00 44.70 43.00 43.00 0.30 0.7% 43.00 107 43.10 1 17.99
2018-02-08 2458 5017436 2953 221295896 43.20 44.55 43.20 44.50 1.50 3.49% 44.45 1 44.50 133 18.62
2018-02-09 2458 3602402 2053 154727186 42.60 43.90 42.00 43.90 0.60 -1.35% 43.85 6 43.90 15 18.37
2018-02-12 2458 2703270 1715 117601497 44.10 44.45 43.30 43.35 0.55 -1.25% 43.35 29 43.40 8 18.14
2018-02-21 2458 3496987 2162 154879814 44.80 44.80 43.85 44.70 1.35 3.11% 44.55 1 44.70 145 18.70
2018-02-22 2458 1916504 1148 84800223 44.35 44.50 44.10 44.10 0.60 -1.34% 44.10 42 44.25 161 18.45
2018-02-23 2458 6621494 3295 299685261 44.70 45.80 44.40 45.80 1.70 3.85% 45.80 35 45.85 24 19.16
2018-02-26 2458 6932421 3571 316918455 46.00 46.70 45.00 45.45 0.35 -0.76% 45.35 9 45.45 17 19.02
2018-02-27 2458 2888361 1908 131439746 45.70 45.95 45.10 45.30 0.15 -0.33% 45.30 5 45.35 18 18.95
2018-03-01 2458 1733294 1261 77496808 44.80 45.00 44.50 44.65 0.65 -1.43% 44.65 9 44.70 5 18.68
2018-03-02 2458 2002824 1405 88065531 44.20 44.30 43.60 43.90 0.75 -1.68% 43.90 83 43.95 4 18.37
2018-03-05 2458 1912982 1348 83478485 44.10 44.20 43.20 43.20 0.70 -1.59% 43.20 141 43.25 6 18.08
2018-03-06 2458 1640966 1142 72079999 43.70 44.10 43.70 44.05 0.85 1.97% 44.00 2 44.05 5 18.43
2018-03-07 2458 2236656 1353 99345543 43.80 44.80 43.65 44.20 0.15 0.34% 44.20 20 44.25 2 18.49
2018-03-08 2458 1820716 1078 81305885 44.50 44.95 44.30 44.75 0.55 1.24% 44.70 8 44.75 48 18.72
2018-03-09 2458 3633384 1950 164092180 45.05 45.55 44.85 45.00 0.25 0.56% 45.00 7 45.05 6 18.83
2018-03-12 2458 1962399 1129 88624495 45.30 45.45 45.00 45.15 0.15 0.33% 45.10 37 45.15 26 18.89
2018-03-13 2458 1847288 1095 83745579 45.30 45.60 45.00 45.45 0.30 0.66% 45.40 2 45.45 15 19.02
2018-03-14 2458 2360769 1483 107783554 45.40 45.95 45.30 45.75 0.30 0.66% 45.70 2 45.75 16 19.14
2018-03-15 2458 1414845 814 64626069 45.70 45.85 45.50 45.60 0.15 -0.33% 45.60 34 45.65 21 19.08
2018-03-20 2458 1971102 1132 88355648 45.05 45.05 44.65 44.80 0.60 -1.75% 44.80 23 44.85 9 18.74
2018-03-21 2458 4219994 2236 192232987 45.00 46.00 44.80 45.90 1.10 2.46% 45.90 20 45.95 13 19.21
2018-03-22 2458 9092348 5013 418150202 46.50 46.55 45.10 45.10 0.80 -1.74% 45.10 22 45.15 12 18.87
2018-03-23 2458 2668853 1579 117270413 43.80 44.35 43.50 43.95 1.15 -2.55% 43.95 47 44.00 64 18.39
2018-03-26 2458 1681314 1177 74494470 44.10 44.75 44.05 44.30 0.35 0.8% 44.25 9 44.30 33 18.54
2018-03-27 2458 2302543 1600 103920041 44.70 45.50 44.60 45.35 1.05 2.37% 45.30 13 45.35 3 18.97
2018-03-28 2458 1702062 1019 76951042 45.00 45.65 44.85 45.00 0.35 -0.77% 45.00 125 45.10 1 17.44
2018-03-29 2458 2756099 1734 123010956 45.10 45.35 44.25 44.25 0.75 -1.67% 44.25 13 44.30 21 17.15
2018-03-30 2458 1289176 757 57457572 44.60 44.75 44.30 44.50 0.25 0.56% 44.45 2 44.50 4 17.25
2018-03-31 2458 987294 573 43705533 44.50 44.70 43.80 44.25 0.25 -0.56% 44.25 14 44.30 1 17.15
2018-04-02 2458 1167674 673 52113885 44.35 44.90 44.35 44.80 0.55 1.24% 44.70 1 44.80 27 17.36
2018-04-03 2458 1679141 1011 74200945 44.30 44.70 44.05 44.10 0.70 -1.56% 44.10 66 44.20 7 17.09
2018-04-09 2458 1774109 952 78160012 44.25 44.50 43.80 44.10 0.00 0% 44.05 1 44.10 49 17.09
2018-04-10 2458 1528109 868 67581528 44.65 44.65 43.90 44.00 0.10 -0.23% 44.00 5 44.10 36 17.05
2018-04-11 2458 1131924 705 49796454 44.20 44.30 43.85 44.00 0.00 0% 43.95 15 44.00 17 17.05
2018-04-12 2458 2008623 1202 87993933 44.10 44.45 43.60 43.65 0.35 -0.8% 43.60 62 43.65 4 16.92
2018-04-13 2458 1203730 934 52672495 43.90 43.95 43.60 43.65 0.00 0% 43.65 18 43.70 1 16.92
2018-04-16 2458 1781661 1082 78218209 43.50 44.20 43.40 44.20 0.55 1.26% 44.15 20 44.20 97 17.13
2018-04-17 2458 3033620 1822 131777515 44.20 44.40 43.05 43.05 1.15 -2.6% 43.05 72 43.10 5 16.69
2018-04-18 2458 15366587 7762 705030905 45.50 46.40 45.20 45.50 2.45 5.69% 45.50 78 45.60 3 17.64
2018-04-19 2458 5638825 3239 259032966 45.65 46.60 45.25 45.60 0.10 0.22% 45.55 2 45.60 6 17.67
2018-04-20 2458 2306187 1511 104499030 45.25 45.80 44.75 45.50 0.10 -0.22% 45.45 21 45.50 10 17.64
2018-04-23 2458 1816808 1145 82148054 45.80 45.80 44.85 44.90 0.60 -1.32% 44.90 43 45.00 4 17.40
2018-04-24 2458 3181249 1862 139484978 44.75 44.90 43.20 43.50 1.40 -3.12% 43.50 77 43.55 1 16.86
2018-04-25 2458 4038220 2225 173030964 43.15 43.20 42.55 42.80 0.70 -1.61% 42.80 12 42.85 4 16.59
2018-04-26 2458 1351537 904 58321978 43.20 43.45 42.80 42.95 0.15 0.35% 42.95 8 43.00 89 16.65
2018-04-27 2458 1342455 734 57894508 43.15 43.50 42.90 43.15 0.20 0.47% 43.15 5 43.20 2 16.72
2018-04-30 2458 1312151 754 56456266 43.15 43.50 42.80 43.20 0.05 0.12% 43.15 1 43.25 6 16.74
2018-05-02 2458 1040506 656 44979650 43.30 43.50 42.90 43.50 0.30 0.69% 43.45 20 43.50 27 16.86
2018-05-03 2458 2526046 1577 111021266 43.90 44.20 43.70 43.70 0.20 0.46% 43.70 58 43.75 2 16.94
2018-05-04 2458 6200158 3689 280076406 44.30 46.20 44.10 45.70 2.00 4.58% 45.65 7 45.70 62 17.71
2018-05-07 2458 3280730 1790 148256538 46.00 46.00 44.80 45.00 0.70 -1.53% 44.95 17 45.00 6 17.44
2018-05-08 2458 2170736 1424 97173120 44.90 45.25 44.50 44.50 0.50 -1.11% 44.50 119 44.55 6 17.25
2018-05-09 2458 4252584 2378 193098417 45.00 45.90 44.70 45.60 1.10 2.47% 45.55 7 45.60 19 17.67
2018-05-10 2458 3347105 2019 152951513 45.80 46.20 45.35 45.40 0.20 -0.44% 45.40 78 45.45 2 17.60
2018-05-11 2458 1685299 1092 76886945 45.65 45.90 45.45 45.50 0.10 0.22% 45.45 33 45.50 13 17.64
2018-05-14 2458 5607028 2920 259670292 46.05 46.65 45.90 46.45 0.95 2.09% 46.40 36 46.45 32 16.13
2018-05-15 2458 3650109 2161 169603134 46.60 46.85 46.05 46.30 0.15 -0.32% 46.25 26 46.30 5 16.08
2018-05-16 2458 2528557 1791 116313728 46.05 46.30 45.75 45.75 0.55 -1.19% 45.75 17 45.80 2 15.89
2018-05-17 2458 1380818 957 63023715 45.80 45.95 45.50 45.50 0.25 -0.55% 45.50 570 45.55 1 15.80
2018-05-18 2458 2548070 1389 115844762 45.50 45.90 44.90 45.70 0.20 0.44% 45.70 62 45.75 4 15.87
2018-05-21 2458 1851846 1118 84253353 45.25 45.90 45.25 45.40 0.30 -0.66% 45.40 20 45.50 7 15.76
2018-05-22 2458 3735657 2062 172654151 45.65 46.75 45.55 46.00 0.60 1.32% 46.00 3 46.05 4 15.97
2018-05-23 2458 2445548 1475 112550106 46.05 46.45 45.60 46.00 0.00 0% 45.95 1 46.00 137 15.97
2018-05-24 2458 3442549 1805 159672532 46.30 46.75 45.90 46.60 0.60 1.3% 46.50 11 46.60 1 16.18
2018-05-25 2458 4594876 2343 214825118 46.80 47.35 46.15 47.35 0.75 1.61% 47.30 5 47.35 10 16.44
2018-05-28 2458 6267080 3031 295793510 47.55 48.00 46.80 46.85 0.50 -1.06% 46.85 46 46.90 9 16.27
2018-05-29 2458 2520683 1283 118189910 46.90 47.20 46.65 46.65 0.20 -0.43% 46.65 1 46.70 13 16.20
2018-05-30 2458 3876379 2273 177660984 46.20 46.25 45.60 45.80 0.85 -1.82% 45.80 69 45.85 2 15.90
2018-05-31 2458 16776750 8235 812691968 46.65 49.85 46.30 48.50 2.70 5.9% 48.40 2 48.50 285 16.84
2018-06-01 2458 5390552 2884 258562831 48.45 48.70 47.60 47.75 0.75 -1.55% 47.70 101 47.75 1 16.58
2018-06-04 2458 9165310 4142 447217974 48.30 49.40 47.85 49.30 1.55 3.25% 49.25 2 49.30 164 17.12
2018-06-05 2458 6726967 3770 327482242 48.85 49.25 48.25 48.30 1.00 -2.03% 48.30 47 48.35 26 16.77
2018-06-06 2458 4060043 2469 197905381 48.70 49.05 48.50 48.65 0.35 0.72% 48.60 7 48.65 33 16.89
2018-06-08 2458 3879549 1463 187723021 48.30 48.85 48.05 48.50 0.30 -0.31% 48.50 60 48.55 9 16.84
2018-06-11 2458 6080246 3187 298742078 48.90 49.60 48.50 48.65 0.15 0.31% 48.65 11 48.70 8 16.89
2018-06-12 2458 4244542 1854 205948249 49.05 49.05 48.05 48.85 0.20 0.41% 48.85 10 48.90 26 16.96
2018-06-13 2458 3943372 2169 191937050 49.25 49.30 48.20 48.25 0.60 -1.23% 48.20 138 48.25 22 16.75
2018-06-14 2458 3514131 1820 167612638 48.25 48.25 47.50 47.50 0.75 -1.55% 47.50 55 47.55 1 16.49
2018-06-15 2458 2890462 1158 138792854 47.80 48.45 47.60 48.10 0.60 1.26% 48.10 16 48.15 44 16.70
2018-06-19 2458 2124588 1078 100846883 48.00 48.05 47.20 47.35 0.75 -1.56% 47.30 4 47.35 6 16.44
2018-06-20 2458 1837828 1050 86122326 47.10 47.35 46.50 46.90 0.45 -0.95% 46.90 13 46.95 5 16.28
2018-06-21 2458 2842123 1612 136208649 47.20 48.40 47.05 47.75 0.85 1.81% 47.75 56 47.80 11 16.58
2018-06-22 2458 12824673 6874 628890013 47.70 49.65 47.60 48.60 0.85 1.78% 48.60 11 48.65 1 16.88
2018-06-25 2458 42432371 17957 2147483647 50.50 53.40 50.30 53.00 4.40 9.05% 52.90 94 53.00 112 18.40
2018-06-26 2458 26584179 12058 1371602017 52.00 52.60 50.40 52.10 0.90 -1.7% 52.10 31 52.20 67 18.09
2018-06-27 2458 23698148 11074 1252954683 53.00 54.10 51.10 51.10 1.00 -1.92% 51.10 237 51.20 1 17.74
2018-06-28 2458 25096785 13303 1331490083 52.20 54.00 51.80 52.80 1.70 3.33% 52.70 79 52.80 20 18.33
2018-06-29 2458 17379409 9161 922484061 53.80 54.50 51.80 52.10 0.70 -1.33% 52.10 29 52.20 20 18.09
2018-07-02 2458 8737155 4755 448799105 52.30 52.60 50.60 50.90 1.20 -2.3% 50.90 43 51.00 18 17.67
2018-07-03 2458 8310980 4488 421357038 51.20 52.00 49.85 50.30 0.60 -1.18% 50.30 23 50.40 28 17.47
2018-07-04 2458 9221670 4811 474171464 51.00 52.50 50.60 52.50 2.20 4.37% 52.40 13 52.50 177 18.23
2018-07-05 2458 14919642 7951 757952402 52.50 52.50 48.90 49.00 3.50 -6.67% 49.00 129 49.05 1 17.01
2018-07-06 2458 9407214 5331 463919818 49.30 50.50 48.15 49.90 0.90 1.84% 49.90 11 50.00 24 17.33
2018-07-09 2458 4630791 2661 230681156 50.40 50.50 49.30 49.45 0.45 -0.9% 49.45 1 49.50 9 17.17
2018-07-10 2458 6165941 3743 310930701 50.30 50.80 49.85 50.60 1.15 2.33% 50.60 7 50.70 39 17.57
2018-07-11 2458 2907466 1820 145037026 49.45 50.30 49.45 49.75 0.85 -1.68% 49.75 35 49.80 2 17.27
2018-07-12 2458 7609069 3836 388408659 50.00 51.80 49.85 51.10 1.35 2.71% 51.00 34 51.10 18 17.74
2018-07-13 2458 5637547 3452 290048712 51.00 52.00 50.80 51.80 0.70 1.37% 51.70 38 51.80 37 17.99
2018-07-16 2458 6765523 3618 352610877 51.80 52.70 51.40 51.40 0.40 -0.77% 51.40 18 51.50 13 17.85
2018-07-17 2458 2711067 1568 139533540 51.70 51.90 51.10 51.70 0.30 0.58% 51.60 14 51.70 18 17.95
2018-07-18 2458 6479771 3857 334661745 52.00 52.70 50.90 50.90 0.80 -1.55% 50.80 78 50.90 28 17.67
2018-07-19 2458 9126529 3746 455117782 50.90 50.90 49.40 49.60 1.30 -2.55% 49.60 44 49.65 6 17.22
2018-07-20 2458 6572992 2730 328827988 50.00 50.30 49.80 50.10 0.50 1.01% 50.10 11 50.20 45 17.40
2018-07-23 2458 4740842 2457 227866914 48.00 48.45 47.75 48.25 0.00 -3.69% 48.20 72 48.25 2 16.75
2018-07-24 2458 2623611 1615 126037939 48.30 48.35 47.80 48.20 0.05 -0.1% 48.20 72 48.25 5 16.74
2018-07-25 2458 3414218 1948 164673678 48.35 48.60 48.00 48.00 0.20 -0.41% 48.00 55 48.05 1 16.67
2018-07-26 2458 6193746 3167 292837494 48.00 48.25 46.90 47.00 1.00 -2.08% 47.00 101 47.05 1 16.32
2018-07-27 2458 3152439 1805 150287088 47.45 48.00 47.20 48.00 1.00 2.13% 47.95 12 48.00 29 16.67
2018-07-30 2458 2461010 1264 117665628 47.90 48.20 47.55 47.65 0.35 -0.73% 47.65 30 47.70 3 16.55
2018-07-31 2458 2039931 1367 98056057 47.60 48.45 47.60 48.35 0.70 1.47% 48.30 67 48.35 21 16.79
2018-08-01 2458 5018328 2847 239991641 48.50 48.60 47.55 47.80 0.55 -1.14% 47.75 14 47.80 20 16.60
2018-08-02 2458 4106164 2513 194447820 47.50 47.95 47.05 47.35 0.45 -0.94% 47.30 11 47.35 20 16.44
2018-08-03 2458 2479701 1504 118817015 47.60 48.20 47.55 48.10 0.75 1.58% 48.00 4 48.10 29 16.70
2018-08-06 2458 3376078 2030 162762582 48.90 48.90 47.80 48.20 0.10 0.21% 48.20 13 48.25 21 16.74
2018-08-07 2458 2545248 1403 121501999 47.75 48.10 47.05 47.80 0.40 -0.83% 47.75 12 47.80 136 16.60
2018-08-08 2458 11523718 5728 562972120 48.50 49.40 48.30 49.30 1.50 3.14% 49.25 35 49.30 56 17.12
2018-08-09 2458 8723320 4469 434041876 49.00 50.30 48.80 50.30 1.00 2.03% 50.20 23 50.30 101 17.47
2018-08-10 2458 5303781 2865 265791961 50.00 51.00 49.60 49.60 0.70 -1.39% 49.60 52 49.70 3 16.10
2018-08-13 2458 7655703 4034 380609000 49.60 50.30 48.80 50.10 0.50 1.01% 50.10 20 50.20 160 16.27
2018-08-14 2458 3942619 2191 197688491 50.60 50.70 49.65 50.30 0.20 0.4% 50.30 45 50.40 76 16.33
2018-08-15 2458 3375480 2112 168800097 50.50 50.50 49.60 50.10 0.20 -0.4% 50.00 72 50.10 46 16.27
2018-08-16 2458 9779244 5748 494547458 50.10 51.80 49.55 49.65 0.45 -0.9% 49.65 90 49.70 6 16.12
2018-08-17 2458 9089337 4843 460972887 49.80 51.40 49.75 51.10 1.45 2.92% 51.00 2 51.10 3 16.59
2018-08-20 2458 15081951 7789 784260122 51.50 52.40 51.20 52.40 1.30 2.54% 52.30 36 52.40 5 17.01
2018-08-21 2458 9438538 5158 496501665 53.00 53.60 51.90 52.40 0.00 0% 52.40 8 52.50 63 17.01
2018-08-22 2458 5509243 3277 289860136 52.60 53.30 52.00 52.20 0.20 -0.38% 52.20 56 52.30 18 16.95
2018-08-23 2458 4135928 2389 217790797 52.70 53.30 52.10 52.40 0.20 0.38% 52.40 9 52.50 42 17.01
2018-08-24 2458 3923154 2219 202608108 52.50 52.50 51.10 52.00 0.40 -0.76% 51.90 13 52.00 43 16.88
2018-08-27 2458 6067576 2913 321078528 52.40 53.40 52.30 53.10 1.10 2.12% 53.10 15 53.20 61 17.24
2018-08-28 2458 6835095 3607 366361575 53.80 54.30 53.00 53.50 0.40 0.75% 53.50 3 53.60 88 17.37
2018-08-29 2458 4382779 2296 234582514 53.20 54.10 53.00 53.30 0.20 -0.37% 53.30 12 53.40 7 17.31
2018-08-30 2458 6362113 3592 343269302 53.70 54.50 53.20 54.40 1.10 2.06% 54.40 87 54.50 590 17.66
2018-08-31 2458 5887439 3241 320065316 54.40 55.00 53.70 54.30 0.10 -0.18% 54.30 18 54.40 35 17.63
2018-09-03 2458 9024034 5048 471114338 54.40 54.40 51.10 51.20 3.10 -5.71% 51.20 14 51.40 28 16.62
2018-09-04 2458 4866034 2671 254424280 51.40 53.10 51.30 52.60 1.40 2.73% 52.60 7 52.70 5 17.08
2018-09-05 2458 5367442 2710 283920417 52.60 53.40 52.30 52.80 0.20 0.38% 52.70 5 52.80 70 17.14
2018-09-06 2458 3496519 1997 185860554 52.60 53.70 52.40 53.30 0.50 0.95% 53.20 3 53.30 12 17.31
2018-09-07 2458 4208007 2431 219581264 53.00 53.30 51.30 51.90 1.40 -2.63% 51.90 41 52.00 31 16.85
2018-09-10 2458 5160836 2798 259956994 52.00 52.10 49.50 49.90 2.00 -3.85% 49.90 11 49.95 25 16.20
2018-09-11 2458 4502091 2929 227417355 50.40 51.40 49.80 51.10 1.20 2.4% 51.00 4 51.10 52 16.59
2018-09-12 2458 4709553 2627 240759733 51.10 51.60 50.20 51.60 0.50 0.98% 51.50 11 51.60 16 16.75
2018-09-13 2458 2559567 1580 131234763 51.60 51.70 50.80 51.10 0.50 -0.97% 51.00 41 51.10 57 16.59
2018-09-14 2458 2345191 1525 120978643 51.50 51.90 51.20 51.70 0.60 1.17% 51.60 13 51.70 24 16.79
2018-09-17 2458 1580119 1141 81630855 51.60 52.00 51.00 52.00 0.30 0.58% 51.90 6 52.00 32 16.88
2018-09-18 2458 1641032 949 84573741 51.40 52.00 51.20 51.50 0.50 -0.96% 51.50 22 51.60 11 16.72
2018-09-19 2458 3586787 2125 185667719 51.70 52.90 50.80 50.80 0.70 -1.36% 50.80 72 50.90 1 16.49
2018-09-20 2458 2109319 1313 107120820 50.90 51.40 50.30 51.10 0.30 0.59% 51.00 11 51.10 3 16.59
2018-09-21 2458 1779057 1208 90610607 51.50 51.60 50.60 51.10 0.00 0% 51.00 5 51.10 11 16.59
2018-09-25 2458 1546183 1016 78488862 51.00 51.10 50.50 50.60 0.50 -0.98% 50.60 22 50.70 1 16.43
2018-09-26 2458 2355791 1357 118206125 50.40 51.00 49.90 49.95 0.65 -1.28% 49.95 30 50.00 4 16.22
2018-09-27 2458 1918410 1205 96048608 50.00 50.30 49.55 50.10 0.15 0.3% 50.00 21 50.10 60 16.27
2018-09-28 2458 2234586 1257 112853574 50.70 50.90 50.00 50.90 0.80 1.6% 50.80 1 50.90 43 16.53
2018-10-01 2458 1558600 1067 79240505 51.00 51.20 50.50 50.70 0.20 -0.39% 50.70 6 50.80 1 16.46
2018-10-02 2458 2645227 1604 132169850 50.70 50.80 49.65 49.65 1.05 -2.07% 49.65 55 49.70 1 16.12
2018-10-03 2458 7077751 3748 338983445 49.45 49.50 47.15 47.15 2.50 -5.04% 47.15 32 47.20 6 15.31
2018-10-04 2458 4881012 3216 233415993 48.00 48.40 47.35 47.45 0.30 0.64% 47.45 15 47.50 2 15.41
2018-10-05 2458 5330293 2826 243499878 47.35 47.35 44.80 45.20 2.25 -4.74% 45.20 13 45.25 5 14.68
2018-10-08 2458 3551725 1709 159976582 45.00 46.00 44.60 44.75 0.45 -1% 44.70 30 44.75 6 14.53
2018-10-09 2458 5934678 3205 258781193 45.00 45.15 42.90 43.25 1.50 -3.35% 43.25 41 43.30 6 14.04
2018-10-22 2458 3852196 2299 200972163 51.80 52.90 51.80 52.30 0.00 20.92% 52.20 5 52.30 11 16.98
2018-10-23 2458 4049069 2792 211301228 52.00 53.60 51.50 51.70 0.60 -1.15% 51.70 16 51.80 6 16.79
2018-10-24 2458 4145609 3098 220824737 52.00 54.80 51.80 54.50 2.80 5.42% 54.30 10 54.50 6 17.69
2018-10-25 2458 3750812 2628 194915545 52.40 52.80 51.30 52.20 2.30 -4.22% 52.10 1 52.20 22 16.95
2018-10-26 2458 1814468 1184 95521138 53.00 53.30 52.00 52.60 0.40 0.77% 52.50 17 52.60 2 17.08
2018-10-29 2458 1503985 1000 78920674 53.00 53.30 51.60 51.90 0.70 -1.33% 51.80 27 52.00 37 16.85
2018-10-30 2458 1214566 929 62672778 51.50 52.30 51.10 52.30 0.40 0.77% 52.20 1 52.30 8 16.98
2018-10-31 2458 4927511 2576 280039935 54.40 57.50 54.40 57.50 5.20 9.94% 57.50 4669 0.00 0 18.67
2018-11-01 2458 10736184 6195 657027139 58.00 63.20 58.00 63.20 5.70 9.91% 63.10 13 63.20 642 20.52
2018-11-02 2458 5743082 4380 361926563 63.20 64.40 61.50 62.90 0.30 -0.47% 62.80 46 62.90 3 20.42
2018-11-05 2458 2845689 2452 179705815 62.90 63.80 62.20 63.60 0.70 1.11% 63.50 5 63.60 35 20.65
2018-11-06 2458 3117656 2065 199352160 64.20 64.80 63.20 63.60 0.00 0% 63.60 24 63.80 3 20.65
2018-11-07 2458 4305022 3173 279280670 63.70 66.00 62.80 65.90 2.30 3.62% 65.80 9 65.90 28 21.40
2018-11-08 2458 3972572 2991 259233262 67.00 67.10 63.80 64.50 1.40 -2.12% 64.40 44 64.50 20 20.94
2018-11-09 2458 2636478 1773 168477808 64.20 64.60 63.20 64.60 0.10 0.16% 64.40 1 64.60 49 20.97
2018-11-12 2458 1627467 1268 104223821 63.80 65.10 63.30 63.90 0.70 -1.08% 63.90 5 64.00 87 13.68
2018-11-13 2458 3580032 2563 230090456 62.00 66.00 61.10 66.00 2.10 3.29% 65.80 1 66.00 4 14.13
2018-11-14 2458 2378924 1653 155162916 65.00 66.00 64.60 65.80 0.20 -0.3% 65.70 16 65.80 11 14.09
2018-11-16 2458 1980943 1306 130895940 65.80 66.90 65.00 66.10 0.80 0.46% 65.50 1 66.10 10 14.15
2018-11-19 2458 1295509 1031 86311494 66.00 67.20 66.00 66.30 0.20 0.3% 66.30 26 66.60 3 14.20
2018-11-20 2458 937446 821 61795337 65.80 66.60 65.40 65.60 0.70 -1.06% 65.60 5 65.90 15 14.05
2018-11-21 2458 1887658 1445 122081949 65.00 65.20 64.10 64.80 0.80 -1.22% 64.70 14 64.80 1 13.88
2018-11-22 2458 1182433 949 76116118 65.20 65.40 63.60 63.60 1.20 -1.85% 63.60 3 63.70 12 13.62
2018-11-23 2458 1537270 1166 97877523 63.70 64.40 63.20 63.20 0.40 -0.63% 63.20 17 63.40 8 13.53
2018-11-26 2458 11300952 6581 772931270 63.20 69.50 63.20 69.50 6.30 9.97% 69.40 2 69.50 439 14.88
2018-11-27 2458 7088182 5171 491609854 70.30 70.50 68.10 69.10 0.40 -0.58% 69.10 3 69.20 21 14.80
2018-11-28 2458 4110914 3136 287466067 69.60 71.00 69.00 69.50 0.40 0.58% 69.40 8 69.50 91 14.88
2018-11-29 2458 3831308 2772 269180743 70.40 70.90 69.10 70.30 0.80 1.15% 70.30 2 70.40 22 15.05
2018-11-30 2458 6575476 4454 466908943 71.20 72.90 69.10 70.60 0.30 0.43% 70.40 1 70.60 61 15.12
2018-12-03 2458 5844875 4412 423878882 71.30 73.80 71.30 73.00 2.40 3.4% 72.90 4 73.00 15 15.63
2018-12-04 2458 11128578 7468 850771417 74.90 78.30 74.90 75.90 2.90 3.97% 75.90 39 76.00 1 16.25
2018-12-05 2458 5478320 4096 415804817 74.60 77.80 74.10 75.60 0.30 -0.4% 75.50 54 75.70 4 16.19
2018-12-06 2458 4813874 3548 360442387 76.40 77.10 73.50 74.50 1.10 -1.46% 74.40 22 74.50 4 15.95
2018-12-07 2458 3416315 2359 254504858 75.30 76.00 73.50 73.80 0.70 -0.94% 73.80 37 74.00 13 15.80
2018-12-10 2458 2666936 1938 197717605 73.10 75.00 73.10 75.00 1.20 1.63% 74.90 2 75.00 21 16.06
2018-12-11 2458 4438898 3016 334894348 73.70 76.40 73.70 76.40 1.40 1.87% 76.30 3 76.40 19 16.36
2018-12-12 2458 4267208 2866 325532007 77.80 77.90 75.20 76.00 0.40 -0.52% 75.70 86 76.00 3 16.27
2018-12-13 2458 5065128 3676 388518802 76.70 77.50 75.60 76.60 0.60 0.79% 76.50 4 76.60 3 16.40
2018-12-14 2458 2436164 1664 187047024 76.70 77.30 76.00 77.00 0.40 0.52% 76.90 5 77.00 54 16.49
2018-12-17 2458 2091081 1603 161016548 77.00 77.80 76.40 76.60 0.40 -0.52% 76.60 36 76.80 21 16.40
2018-12-18 2458 3336302 2393 253844781 76.00 77.10 75.20 77.00 0.40 0.52% 76.90 7 77.00 138 16.49
2018-12-19 2458 14981806 9923 1207675297 78.00 82.20 78.00 78.80 1.80 2.34% 78.80 14 79.00 5 16.87
2018-12-20 2458 4485761 3411 351665517 78.20 80.00 77.20 79.70 0.90 1.14% 79.70 11 79.80 31 17.07
2018-12-21 2458 3332920 2453 260261250 79.00 79.40 77.50 77.50 2.20 -2.76% 77.50 82 77.60 4 16.60
2018-12-22 2458 5340601 3532 392422073 76.90 76.90 72.00 73.00 4.50 -5.81% 73.00 8 73.10 8 15.63
2018-12-24 2458 4573471 3292 333663672 73.00 75.00 71.40 74.90 1.90 2.6% 74.70 4 74.90 2 16.04
2018-12-25 2458 2043269 1379 150328501 73.80 74.30 72.50 73.70 1.20 -1.6% 73.60 19 73.70 28 15.78
2018-12-26 2458 2534030 1638 184594413 73.50 74.40 71.60 71.60 2.10 -2.85% 71.60 15 71.70 9 15.33
2018-12-27 2458 2358307 1706 173846350 73.40 74.40 72.90 73.80 2.20 3.07% 73.70 1 73.80 5 15.80
2018-12-28 2458 2593135 1911 194786982 74.30 75.70 74.00 75.20 1.40 1.9% 75.00 3 75.20 14 16.10