宏達電(2498)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　73.90
0
0%		74.20
0.3
0.41%		75.60
1.4
1.89%		75.20
-0.4
-0.53%		 　72.00
-3.2
-4.26%		72.30
0.3
0.42%		70.80
-1.5
-2.07%		70.20
-0.6
-0.85%		71.30
1.1
1.57%		 　71.80
0.5
0.7%		72.60
0.8
1.11%		73.00
0.4
0.55%		72.00
-1
-1.37%		71.10
-0.9
-1.25%		 　71.20
0.1
0.14%		69.50
-1.7
-2.39%		69.20
-0.3
-0.43%		68.60
-0.6
-0.87%		69.30
0.7
1.02%		 　70.20
0.9
1.3%		71.40
1.2
1.71%		71.00
-0.4
-0.56%		71.6
2 月70.50
-0.5
-0.7%		70.60
0.1
0.14%		 　68.60
-2
-2.83%		62.30
-6.3
-9.18%		63.50
1.2
1.93%		62.10
-1.4
-2.2%		60.00
-2.1
-3.38%		 　59.90
-0.1
-0.17%		 　　　　　　　63.00
3.1
5.18%		62.00
-1
-1.59%		62.50
0.5
0.81%		 　62.20
-0.3
-0.48%		61.00
-1.2
-1.93%		 63.21
3 月61.40
0.4
0.66%		61.00
-0.4
-0.65%		 　60.50
-0.5
-0.82%		60.50
0
0%		60.50
0
0%		61.10
0.6
0.99%		61.10
0
0%		 　62.00
0.9
1.47%		63.00
1
1.61%		62.30
-0.7
-1.11%		61.80
-0.5
-0.8%		 　　　62.00
0.2
0.32%		67.60
5.6
9.03%		66.00
-1.6
-2.37%		63.90
-2.1
-3.18%		 　63.00
-0.9
-1.41%		67.00
4
6.35%		66.20
-0.8
-1.19%		66.30
0.1
0.15%		66.30
0
0%		68.10
1.8
2.71%		63.16
4 月 67.30
-0.8
-1.17%		67.60
0.3
0.45%		 　　　　66.50
-1.1
-1.63%		64.50
-2
-3.01%		63.70
-0.8
-1.24%		63.60
-0.1
-0.16%		63.00
-0.6
-0.94%		 　62.10
-0.9
-1.43%		61.80
-0.3
-0.48%		61.80
0
0%		61.50
-0.3
-0.49%		62.50
1
1.63%		 　61.20
-1.3
-2.08%		60.00
-1.2
-1.96%		60.70
0.7
1.17%		57.40
-3.3
-5.44%		55.00
-2.4
-4.18%		 　60.50
5.5
10%		 62.36
5 月　58.40
-2.1
-3.47%		58.10
-0.3
-0.51%		58.50
0.4
0.69%		 　56.70
-1.8
-3.08%		57.50
0.8
1.41%		56.40
-1.1
-1.91%		56.50
0.1
0.18%		56.40
-0.1
-0.18%		 　56.80
0.4
0.71%		57.80
1
1.76%		58.40
0.6
1.04%		59.50
1.1
1.88%		58.30
-1.2
-2.02%		 　58.70
0.4
0.69%		58.10
-0.6
-1.02%		57.20
-0.9
-1.55%		59.10
1.9
3.32%		58.20
-0.9
-1.52%		 　58.60
0.4
0.69%		58.30
-0.3
-0.51%		58.50
0.2
0.34%		58.60
0.1
0.17%		57.9
6 月58.50
-0.1
-0.17%		 　59.20
0.7
1.2%		59.90
0.7
1.18%		60.60
0.7
1.17%		 60.20
-0.4
-0.66%		 　59.60
-0.6
-1%		59.20
-0.4
-0.67%		59.90
0.7
1.18%		59.50
-0.4
-0.67%		59.30
-0.2
-0.34%		 　　59.00
-0.3
-0.51%		56.90
-2.1
-3.56%		56.50
-0.4
-0.7%		56.70
0.2
0.35%		 　56.60
-0.1
-0.18%		56.00
-0.6
-1.06%		56.90
0.9
1.61%		55.80
-1.1
-1.93%		56.90
1.1
1.97%		 58.27
7 月　56.60
-0.3
-0.53%		52.80
-3.8
-6.71%		50.60
-2.2
-4.17%		51.30
0.7
1.38%		51.70
0.4
0.78%		 　51.90
0.2
0.39%		51.20
-0.7
-1.35%		51.10
-0.1
-0.2%		51.40
0.3
0.59%		52.80
1.4
2.72%		 　52.80
0
0%		52.50
-0.3
-0.57%		55.00
2.5
4.76%		53.70
-1.3
-2.36%		53.70
0
0%		 　53.40
-0.3
-0.56%		53.30
-0.1
-0.19%		53.40
0.1
0.19%		53.20
-0.2
-0.37%		54.80
1.6
3.01%		 　53.90
-0.9
-1.64%		53.90
0
0%		52.96
8 月54.60
0.7
1.3%		54.00
-0.6
-1.1%		54.80
0.8
1.48%		 　55.40
0.6
1.09%		52.40
-3
-5.42%		52.60
0.2
0.38%		51.60
-1
-1.9%		47.05
-4.55
-8.82%		 　47.05
0
0%		46.15
-0.9
-1.91%		42.85
-3.3
-7.15%		43.55
0.7
1.63%		43.20
-0.35
-0.8%		 　42.10
-1.1
-2.55%		42.05
-0.05
-0.12%		44.35
2.3
5.47%		44.15
-0.2
-0.45%		43.55
-0.6
-1.36%		 　44.10
0.55
1.26%		44.40
0.3
0.68%		44.65
0.25
0.56%		44.10
-0.55
-1.23%		44.60
0.5
1.13%		47.11
9 月 　43.45
-1.15
-2.58%		44.35
0.9
2.07%		43.45
-0.9
-2.03%		42.70
-0.75
-1.73%		39.90
-2.8
-6.56%		 　37.20
-2.7
-6.77%		38.80
1.6
4.3%		39.30
0.5
1.29%		39.30
0
0%		40.10
0.8
2.04%		 　39.30
-0.8
-2%		38.50
-0.8
-2.04%		40.05
1.55
4.03%		39.40
-0.65
-1.62%		39.90
0.5
1.27%		 　　40.35
0.45
1.13%		43.05
2.7
6.69%		42.20
-0.85
-1.97%		40.60
-1.6
-3.79%		 40.46
10 月39.90
-0.7
-1.72%		39.50
-0.4
-1%		38.90
-0.6
-1.52%		39.05
0.15
0.39%		38.40
-0.65
-1.66%		 　35.50
-2.9
-7.55%		33.75
-1.75
-4.93%		 30.40
-3.35
-9.93%		31.10
0.7
2.3%		 　32.10
1
3.22%		31.85
-0.25
-0.78%		31.10
-0.75
-2.35%		31.65
0.55
1.77%		32.20
0.55
1.74%		 　33.80
1.6
4.97%		33.00
-0.8
-2.37%		33.40
0.4
1.21%		31.70
-1.7
-5.09%		31.15
-0.55
-1.74%		 　31.70
0.55
1.77%		32.70
1
3.15%		33.60
0.9
2.75%		33.7
11 月34.90
1.3
3.87%		35.70
0.8
2.29%		 　34.85
-0.85
-2.38%		33.80
-1.05
-3.01%		37.15
3.35
9.91%		39.10
1.95
5.25%		38.50
-0.6
-1.53%		 　42.35
3.85
10%		44.55
2.2
5.19%		43.00
-1.55
-3.48%		 43.00
0
0%		 　41.85
-1.15
-2.67%		42.80
0.95
2.27%		43.00
0.2
0.47%		42.60
-0.4
-0.93%		41.90
-0.7
-1.64%		 　41.40
-0.5
-1.19%		43.15
1.75
4.23%		45.30
2.15
4.98%		47.00
1.7
3.75%		45.55
-1.45
-3.09%		 41.19
12 月　　47.25
1.7
3.73%		46.35
-0.9
-1.9%		46.45
0.1
0.22%		42.55
-3.9
-8.4%		42.80
0.25
0.59%		 　39.50
-3.3
-7.71%		39.15
-0.35
-0.89%		39.45
0.3
0.77%		38.90
-0.55
-1.39%		38.65
-0.25
-0.64%		 　37.75
-0.9
-2.33%		38.80
1.05
2.78%		38.15
-0.65
-1.68%		35.90
-2.25
-5.9%		36.30
0.4
1.11%		36.00
-0.3
-0.83%		 36.60
0.6
1.67%		36.05
-0.55
-1.5%		36.20
0.15
0.42%		36.50
0.3
0.83%		35.35
-1.15
-3.15%		　　　39.1

說明:最高漲幅:10%最低跌幅:-9.93% 最高價:75.60最低價:30.40平均價:52.28,灰色底表示週末,漲128天(128.45)元,跌162天(-180.2)元,平盤15天
10%=5,9%=1,7%=1,6%=1,5%=9,4%=7,3%=9,2%=22,1%=52,0%=36,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=5,-6%=6,-7%=18,-8%=19,-9%=46,-10%=54,

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 2498 4682770 2808 346094816 73.50 74.40 73.10 73.90 0.80 0% 73.80 30 73.90 1 0.00
2018-01-03 2498 5891291 3599 439308382 75.00 75.20 74.10 74.20 0.30 0.41% 74.20 18 74.30 72 0.00
2018-01-04 2498 12687898 7519 961028070 75.00 76.80 74.10 75.60 1.40 1.89% 75.60 171 75.70 1 0.00
2018-01-05 2498 7484189 4135 566862375 76.00 76.60 75.20 75.20 0.40 -0.53% 75.20 151 75.40 59 0.00
2018-01-08 2498 10224628 5866 746216516 73.80 74.50 72.00 72.00 3.20 -4.26% 72.00 333 72.10 2 0.00
2018-01-09 2498 4617359 2924 334641541 72.80 73.20 71.60 72.30 0.30 0.42% 72.30 9 72.40 50 0.00
2018-01-10 2498 5901645 3733 421140816 72.80 72.80 70.80 70.80 1.50 -2.07% 70.80 214 70.90 118 0.00
2018-01-11 2498 3729472 2402 263125868 70.60 71.30 70.20 70.20 0.60 -0.85% 70.20 91 70.30 20 0.00
2018-01-12 2498 2473109 1707 175474854 70.50 71.40 70.40 71.30 1.10 1.57% 71.20 3 71.30 13 0.00
2018-01-15 2498 3371324 2058 242801650 72.30 72.70 71.60 71.80 0.50 0.7% 71.80 5 71.90 44 0.00
2018-01-16 2498 4809361 2762 349911365 72.30 73.50 71.80 72.60 0.80 1.11% 72.60 30 72.70 3 0.00
2018-01-17 2498 5938041 3520 433402693 72.30 73.80 72.00 73.00 0.40 0.55% 72.90 36 73.00 74 0.00
2018-01-18 2498 3802220 2496 276727540 73.60 73.60 72.00 72.00 1.00 -1.37% 72.00 173 72.10 13 0.00
2018-01-19 2498 9177110 2199 658977009 72.20 72.30 71.00 71.10 0.90 -1.25% 71.10 58 71.20 14 0.00
2018-01-22 2498 4175322 2491 296857014 71.00 71.90 70.20 71.20 0.10 0.14% 71.10 11 71.20 65 0.00
2018-01-23 2498 7343420 4410 515708297 71.30 71.30 69.30 69.50 1.70 -2.39% 69.40 187 69.50 12 0.00
2018-01-24 2498 7666693 4371 532285444 69.40 70.20 69.10 69.20 0.30 -0.43% 69.20 249 69.30 173 0.00
2018-01-25 2498 7217051 4586 501049098 69.80 70.40 68.50 68.60 0.60 -0.87% 68.60 88 68.70 6 0.00
2018-01-26 2498 3072516 2105 212419045 68.80 69.50 68.80 69.30 0.70 1.02% 69.20 44 69.40 25 0.00
2018-01-29 2498 5961785 3849 420486990 69.80 71.50 69.60 70.20 0.90 1.3% 70.20 60 70.30 31 0.00
2018-01-30 2498 9364878 4702 666471335 70.50 71.80 70.10 71.40 1.20 1.71% 71.30 4 71.40 129 0.00
2018-01-31 2498 20613619 11006 1505704270 73.70 75.00 71.00 71.00 0.40 -0.56% 71.00 314 71.10 1 0.00
2018-02-01 2498 5170706 3046 367331126 71.00 71.70 70.50 70.50 0.50 -0.7% 70.40 150 70.50 9 0.00
2018-02-02 2498 3346558 1959 236421683 70.40 71.20 70.20 70.60 0.10 0.14% 70.50 38 70.60 3 0.00
2018-02-05 2498 5384080 3141 368697120 69.10 69.30 67.40 68.60 2.00 -2.83% 68.60 52 68.70 25 0.00
2018-02-06 2498 14244418 8197 909299559 66.10 67.00 61.90 62.30 6.30 -9.18% 62.30 89 62.40 4 0.00
2018-02-07 2498 8131692 4342 517691024 63.80 64.60 63.00 63.50 1.20 1.93% 63.50 105 63.60 11 0.00
2018-02-08 2498 5215283 2998 325879721 63.10 63.50 62.10 62.10 1.40 -2.2% 62.10 78 62.20 239 0.00
2018-02-09 2498 8199116 4844 482564992 58.30 60.00 57.80 60.00 2.10 -3.38% 59.90 4 60.00 103 0.00
2018-02-12 2498 3968734 2325 238519954 60.10 60.50 59.80 59.90 0.10 -0.17% 59.90 40 60.00 29 0.00
2018-02-21 2498 6676194 4886 415979422 62.60 63.00 61.20 63.00 3.10 5.18% 62.70 8 63.00 63 0.00
2018-02-22 2498 3075548 2209 191214124 62.90 62.90 61.90 62.00 1.00 -1.59% 62.00 137 62.10 9 0.00
2018-02-23 2498 4971392 2883 312505796 62.80 63.70 62.40 62.50 0.50 0.81% 62.40 71 62.60 6 0.00
2018-02-26 2498 2562742 1646 159867753 63.00 63.30 61.90 62.20 0.30 -0.48% 62.10 7 62.20 31 0.00
2018-02-27 2498 6162193 3420 381985953 62.60 63.30 60.90 61.00 1.20 -1.93% 60.90 143 61.00 12 0.00
2018-03-01 2498 3649334 2337 223486766 60.70 61.80 60.40 61.40 0.40 0.66% 61.40 10 61.50 18 0.00
2018-03-02 2498 2926214 1834 178938662 61.10 61.80 60.70 61.00 0.40 -0.65% 61.00 35 61.20 78 0.00
2018-03-05 2498 4034381 2469 247475941 61.50 62.50 60.50 60.50 0.50 -0.82% 60.50 48 60.70 6 0.00
2018-03-06 2498 2757847 1755 167470487 61.10 61.40 60.50 60.50 0.00 0% 60.50 17 60.60 1 0.00
2018-03-07 2498 4623573 2681 276857821 59.50 60.50 58.60 60.50 0.00 0% 60.40 54 60.50 50 0.00
2018-03-08 2498 2440595 1464 149049463 60.70 61.40 60.70 61.10 0.60 0.99% 61.10 60 61.20 8 0.00
2018-03-09 2498 3006523 1511 184451049 61.90 61.90 61.00 61.10 0.00 0% 61.10 104 61.20 8 0.00
2018-03-12 2498 3165753 1800 195553649 61.40 62.20 61.40 62.00 0.90 1.47% 61.80 2 62.00 97 0.00
2018-03-13 2498 7520534 4163 473672330 62.20 63.90 62.00 63.00 1.00 1.61% 63.00 10 63.10 21 0.00
2018-03-14 2498 2882699 1705 179797579 62.70 62.90 62.10 62.30 0.70 -1.11% 62.30 17 62.40 16 0.00
2018-03-15 2498 3053038 1907 189112456 62.20 62.40 61.70 61.80 0.50 -0.8% 61.80 13 62.00 11 0.00
2018-03-20 2498 2381697 1492 147623279 61.60 62.30 61.60 62.00 0.40 0.32% 62.00 37 62.10 25 0.00
2018-03-21 2498 18176263 10597 1183529368 62.30 67.60 62.30 67.60 5.60 9.03% 67.50 114 67.60 31 0.00
2018-03-22 2498 22768263 13157 1554657371 68.60 70.50 65.80 66.00 1.60 -2.37% 66.00 82 66.10 22 0.00
2018-03-23 2498 8797230 5191 564592771 64.00 64.90 63.50 63.90 2.10 -3.18% 63.80 94 63.90 1 0.00
2018-03-26 2498 5218888 3147 331659663 63.20 64.40 63.00 63.00 0.90 -1.41% 63.00 74 63.10 2 0.00
2018-03-27 2498 29633001 15330 1961510128 63.00 68.30 63.00 67.00 4.00 6.35% 66.90 23 67.00 43 0.00
2018-03-28 2498 19471831 10210 1304301726 67.00 68.60 65.30 66.20 0.80 -1.19% 66.10 88 66.20 104 0.00
2018-03-29 2498 8662294 4959 577101578 66.10 67.30 66.10 66.30 0.10 0.15% 66.30 14 66.40 79 0.00
2018-03-30 2498 7291542 4130 488721431 67.00 68.00 66.30 66.30 0.00 0% 66.30 14 66.40 1 0.00
2018-03-31 2498 12529615 6945 852230561 67.00 68.70 66.50 68.10 1.80 2.71% 68.10 19 68.20 22 0.00
2018-04-02 2498 13168038 7206 906305157 69.00 70.40 67.30 67.30 0.80 -1.17% 67.30 27 67.40 1 0.00
2018-04-03 2498 7789056 4335 523865265 67.00 67.80 66.50 67.60 0.30 0.45% 67.50 17 67.60 12 0.00
2018-04-09 2498 9464548 5205 642941116 70.00 70.00 66.20 66.50 1.10 -1.63% 66.50 105 66.60 7 0.00
2018-04-10 2498 8599810 5274 562446733 66.00 66.60 64.00 64.50 2.00 -3.01% 64.40 12 64.50 25 0.00
2018-04-11 2498 6297006 3808 404020449 64.70 65.30 63.40 63.70 0.80 -1.24% 63.70 113 63.80 6 0.00
2018-04-12 2498 4001941 3227 255339665 64.00 64.50 63.30 63.60 0.10 -0.16% 63.60 36 63.70 59 0.00
2018-04-13 2498 4676841 3263 297321622 64.20 64.50 63.00 63.00 0.60 -0.94% 63.00 238 63.10 5 0.00
2018-04-16 2498 5043220 3677 315107760 63.00 63.40 61.90 62.10 0.90 -1.43% 62.10 195 62.20 7 0.00
2018-04-17 2498 8611398 5386 535977474 62.90 63.80 60.80 61.80 0.30 -0.48% 61.70 5 61.80 29 0.00
2018-04-18 2498 4933074 3149 304725606 62.30 62.50 61.20 61.80 0.00 0% 61.70 50 61.80 39 0.00
2018-04-19 2498 4087626 2989 251977712 62.10 62.30 61.40 61.50 0.30 -0.49% 61.50 91 61.60 13 0.00
2018-04-20 2498 3889215 2475 241196838 61.50 62.50 61.20 62.50 1.00 1.63% 62.20 1 62.50 108 0.00
2018-04-23 2498 3122336 2215 192730965 62.10 62.80 61.20 61.20 1.30 -2.08% 61.20 162 61.30 1 0.00
2018-04-24 2498 3769895 2591 228453289 61.50 61.80 60.00 60.00 1.20 -1.96% 60.00 367 60.10 11 0.00
2018-04-25 2498 2107539 1784 127654793 60.10 61.10 60.00 60.70 0.70 1.17% 60.70 25 60.80 28 0.00
2018-04-26 2498 6607669 3977 390065667 61.00 61.40 57.30 57.40 3.30 -5.44% 57.40 88 57.50 39 0.00
2018-04-27 2498 11225086 6414 633312797 58.10 58.40 55.00 55.00 2.40 -4.18% 55.00 76 55.10 16 0.00
2018-04-30 2498 14547287 8410 856718256 56.00 60.50 55.40 60.50 5.50 10% 60.50 171 0.00 0 0.00
2018-05-02 2498 9881312 5878 584135918 60.50 60.50 58.10 58.40 2.10 -3.47% 58.30 47 58.40 135 0.00
2018-05-03 2498 4075911 2616 237845187 58.30 59.00 57.80 58.10 0.30 -0.51% 58.10 74 58.20 3 0.00
2018-05-04 2498 3772954 2547 222524886 58.90 59.80 58.50 58.50 0.40 0.69% 58.50 28 58.60 4 0.00
2018-05-07 2498 7145842 4716 406818594 58.50 58.90 56.10 56.70 1.80 -3.08% 56.70 22 56.80 28 0.00
2018-05-08 2498 14693700 8309 855849238 58.00 59.50 57.20 57.50 0.80 1.41% 57.50 69 57.70 17 0.00
2018-05-09 2498 5425657 3551 307994103 57.50 57.80 56.30 56.40 1.10 -1.91% 56.40 152 56.50 5 0.00
2018-05-10 2498 3775738 2428 214064510 57.00 57.50 56.20 56.50 0.10 0.18% 56.50 60 56.60 60 0.00
2018-05-11 2498 4483187 2779 253795684 56.50 57.20 56.30 56.40 0.10 -0.18% 56.40 40 56.50 12 7.44
2018-05-14 2498 4174023 2531 237582889 57.00 57.40 56.40 56.80 0.40 0.71% 56.80 37 57.00 17 7.49
2018-05-15 2498 8778441 5759 512213778 57.20 59.40 57.10 57.80 1.00 1.76% 57.80 25 57.90 96 7.63
2018-05-16 2498 6503841 4281 382088499 59.00 59.40 58.40 58.40 0.60 1.04% 58.40 78 58.50 4 7.70
2018-05-17 2498 13861934 8307 838694740 59.10 62.10 58.70 59.50 1.10 1.88% 59.50 130 59.80 5 7.85
2018-05-18 2498 5202857 3322 306203498 59.90 60.10 58.30 58.30 1.20 -2.02% 58.30 56 58.40 10 7.69
2018-05-21 2498 4178831 2459 246832833 58.70 59.60 58.70 58.70 0.40 0.69% 58.70 25 58.80 23 7.74
2018-05-22 2498 4541914 2692 267032373 59.40 59.60 58.10 58.10 0.60 -1.02% 58.10 40 58.20 9 7.66
2018-05-23 2498 3611246 2298 207928359 58.40 58.60 57.10 57.20 0.90 -1.55% 57.20 44 57.30 3 7.55
2018-05-24 2498 8942394 5026 526363146 58.10 59.60 58.00 59.10 1.90 3.32% 59.00 62 59.10 57 7.80
2018-05-25 2498 4204908 2527 244987618 58.50 58.70 57.90 58.20 0.90 -1.52% 58.20 10 58.30 124 7.68
2018-05-28 2498 4721329 2939 278605900 59.50 59.60 58.50 58.60 0.40 0.69% 58.60 166 58.70 3 7.73
2018-05-29 2498 2506327 1667 146324746 58.70 59.00 58.10 58.30 0.30 -0.51% 58.20 40 58.30 12 7.69
2018-05-30 2498 5435123 3049 319123691 58.00 59.30 57.80 58.50 0.20 0.34% 58.50 256 58.70 48 7.72
2018-05-31 2498 5954335 3179 350172521 59.20 59.40 58.30 58.60 0.10 0.17% 58.60 15 58.70 16 7.73
2018-06-01 2498 3456970 2084 202726624 58.20 59.10 58.20 58.50 0.10 -0.17% 58.50 123 58.60 17 7.72
2018-06-04 2498 4753944 2662 280936171 58.90 59.40 58.70 59.20 0.70 1.2% 59.20 63 59.30 110 7.81
2018-06-05 2498 8640554 4503 516729968 59.40 60.70 58.90 59.90 0.70 1.18% 59.80 141 59.90 24 7.90
2018-06-06 2498 6963537 4051 423458275 60.30 61.60 60.10 60.60 0.70 1.17% 60.60 15 60.70 47 7.99
2018-06-08 2498 4892291 2879 295809908 60.30 61.20 60.00 60.20 0.50 -0.66% 60.10 52 60.20 62 7.94
2018-06-11 2498 3657188 2436 218933492 60.40 60.70 59.50 59.60 0.60 -1% 59.60 37 59.70 1 7.86
2018-06-12 2498 3951652 2434 235839217 59.70 60.30 59.20 59.20 0.40 -0.67% 59.20 166 59.30 10 7.81
2018-06-13 2498 3502396 2095 209620697 59.60 60.30 59.50 59.90 0.70 1.18% 59.80 6 59.90 10 7.90
2018-06-14 2498 4361242 2667 262200867 60.20 60.80 59.50 59.50 0.40 -0.67% 59.50 120 59.60 21 7.85
2018-06-15 2498 7479405 2058 443639492 59.60 59.80 59.00 59.30 0.20 -0.34% 59.30 474 59.40 13 7.82
2018-06-19 2498 4845639 2938 288879859 59.00 60.50 59.00 59.00 0.30 -0.51% 59.00 88 59.10 1 7.78
2018-06-20 2498 7558622 4715 433730076 59.50 59.50 56.40 56.90 2.10 -3.56% 56.90 54 57.00 4 7.51
2018-06-21 2498 3507925 2183 200091013 57.10 57.90 56.40 56.50 0.40 -0.7% 56.50 234 56.70 8 7.45
2018-06-22 2498 3270852 1955 185352082 56.50 57.20 56.10 56.70 0.20 0.35% 56.70 5 56.80 9 7.48
2018-06-25 2498 2240059 1469 127316124 57.00 57.40 56.60 56.60 0.10 -0.18% 56.60 27 56.70 6 7.47
2018-06-26 2498 3215778 2054 179768671 56.50 56.50 55.50 56.00 0.60 -1.06% 56.00 43 56.10 19 7.39
2018-06-27 2498 4732139 2951 270749832 56.60 58.20 56.40 56.90 0.90 1.61% 56.90 28 57.00 3 7.51
2018-06-28 2498 3630957 2266 204164792 56.50 56.80 55.80 55.80 1.10 -1.93% 55.80 56 55.90 4 7.36
2018-06-29 2498 3286189 1936 186379806 56.30 57.20 56.20 56.90 1.10 1.97% 56.80 5 56.90 3 7.51
2018-07-02 2498 2616673 1633 149059761 56.80 57.50 56.60 56.60 0.30 -0.53% 56.60 20 56.70 10 7.47
2018-07-03 2498 13945027 8118 752371325 56.00 56.40 52.50 52.80 3.80 -6.71% 52.80 50 52.90 7 6.97
2018-07-04 2498 9752279 5548 499592129 51.70 52.30 50.30 50.60 2.20 -4.17% 50.60 164 50.70 9 6.68
2018-07-05 2498 4942387 3146 254299474 51.00 52.30 50.90 51.30 0.70 1.38% 51.20 15 51.30 5 6.77
2018-07-06 2498 3685725 2243 189953514 51.50 52.20 50.50 51.70 0.40 0.78% 51.60 43 51.70 26 6.82
2018-07-09 2498 4349886 2482 223023965 50.60 52.30 50.40 51.90 0.20 0.39% 51.80 193 51.90 32 6.85
2018-07-10 2498 1952423 1406 100436380 51.90 51.90 51.20 51.20 0.70 -1.35% 51.20 79 51.30 6 6.75
2018-07-11 2498 3027650 1910 155310104 50.70 51.90 50.70 51.10 0.10 -0.2% 51.10 81 51.20 31 6.74
2018-07-12 2498 2090708 1439 107312421 51.00 51.70 51.00 51.40 0.30 0.59% 51.30 116 51.40 24 6.78
2018-07-13 2498 3359200 1778 175031955 51.50 52.80 51.40 52.80 1.40 2.72% 52.80 50 52.90 87 6.97
2018-07-16 2498 2908335 1602 153489081 53.50 53.50 52.20 52.80 0.00 0% 52.80 97 52.90 16 6.97
2018-07-17 2498 3311807 1837 174982363 53.40 53.40 52.30 52.50 0.30 -0.57% 52.50 52 52.60 8 6.93
2018-07-18 2498 12140243 6257 662470265 53.00 55.90 52.60 55.00 2.50 4.76% 54.90 11 55.00 38 7.26
2018-07-19 2498 4765277 2571 257939819 54.80 54.90 53.60 53.70 1.30 -2.36% 53.70 40 53.80 27 7.08
2018-07-20 2498 2496246 1490 134503855 54.20 54.40 53.50 53.70 0.00 0% 53.60 63 53.70 1 7.08
2018-07-23 2498 2417986 1460 129818340 53.80 54.50 53.30 53.40 0.30 -0.56% 53.40 65 53.50 22 7.04
2018-07-24 2498 2632225 1486 140815207 53.60 54.00 53.20 53.30 0.10 -0.19% 53.30 40 53.40 7 7.03
2018-07-25 2498 1574657 979 84214175 53.30 53.80 53.20 53.40 0.10 0.19% 53.30 41 53.40 2 7.04
2018-07-26 2498 1452796 922 77661898 53.50 53.80 53.20 53.20 0.20 -0.37% 53.20 90 53.40 10 7.02
2018-07-27 2498 4902032 2735 266670742 53.20 55.10 53.20 54.80 1.60 3.01% 54.70 66 54.80 24 7.23
2018-07-30 2498 2831654 1725 153421844 54.40 54.70 53.70 53.90 0.90 -1.64% 53.80 62 53.90 3 7.11
2018-07-31 2498 3972274 1931 216641555 53.90 55.20 53.90 53.90 0.00 0% 53.90 180 54.00 12 7.11
2018-08-01 2498 2559707 1490 139788219 54.40 55.00 54.00 54.60 0.70 1.3% 54.60 3 54.70 54 7.20
2018-08-02 2498 3095058 1778 168579401 54.40 55.00 53.90 54.00 0.60 -1.1% 54.00 38 54.10 8 7.12
2018-08-03 2498 2349802 1449 128428421 54.60 54.80 54.30 54.80 0.80 1.48% 54.70 44 54.80 106 7.23
2018-08-06 2498 3117727 1868 172552065 55.10 55.70 54.90 55.40 0.60 1.09% 55.40 22 55.50 74 7.31
2018-08-07 2498 10927829 6799 571428186 54.00 54.40 51.20 52.40 3.00 -5.42% 52.30 17 52.40 8 6.91
2018-08-08 2498 3983076 2505 208403486 52.00 52.80 51.60 52.60 0.20 0.38% 52.50 6 52.60 54 6.94
2018-08-09 2498 2915957 1849 151157064 52.10 52.20 51.60 51.60 1.00 -1.9% 51.60 104 51.70 1 6.81
2018-08-10 2498 18735461 11216 905688386 51.00 51.30 46.70 47.05 4.55 -8.82% 47.05 76 47.10 11 6.21
2018-08-13 2498 9879668 6393 462889651 47.00 47.90 45.20 47.05 0.00 0% 47.00 33 47.05 63 6.32
2018-08-14 2498 6319407 4176 291349343 47.25 47.35 45.25 46.15 0.90 -1.91% 46.15 22 46.20 43 6.19
2018-08-15 2498 13158337 7856 578484659 46.00 46.00 42.85 42.85 3.30 -7.15% 42.85 2 42.90 5 5.75
2018-08-16 2498 8174015 5162 348912391 42.40 43.75 41.20 43.55 0.70 1.63% 43.55 12 43.60 11 5.85
2018-08-17 2498 5076741 3199 222776249 43.70 44.60 43.15 43.20 0.35 -0.8% 43.20 32 43.30 13 5.80
2018-08-20 2498 4299353 2572 183023533 43.20 43.55 41.90 42.10 1.10 -2.55% 42.10 11 42.15 2 5.65
2018-08-21 2498 4425940 2760 186900752 42.10 42.75 41.85 42.05 0.05 -0.12% 42.05 64 42.10 1 5.64
2018-08-22 2498 15350463 8469 684393546 42.60 45.75 42.55 44.35 2.30 5.47% 44.30 112 44.35 40 5.95
2018-08-23 2498 4041600 2386 177164316 44.05 44.20 43.35 44.15 0.20 -0.45% 44.10 15 44.15 24 5.93
2018-08-24 2498 2416413 1511 105382718 43.95 43.95 43.35 43.55 0.60 -1.36% 43.55 25 43.60 7 5.85
2018-08-27 2498 2422772 1538 106738216 43.95 44.40 43.75 44.10 0.55 1.26% 44.05 10 44.10 27 5.92
2018-08-28 2498 2440129 1690 108142136 44.35 44.45 44.10 44.40 0.30 0.68% 44.40 10 44.45 29 5.96
2018-08-29 2498 3774549 2287 168804261 44.50 45.40 44.25 44.65 0.25 0.56% 44.65 19 44.70 7 5.99
2018-08-30 2498 2856943 1904 126819563 45.00 45.05 44.05 44.10 0.55 -1.23% 44.10 9 44.15 3 5.92
2018-08-31 2498 5795555 2401 257156393 43.55 44.85 43.55 44.60 0.50 1.13% 44.50 4 44.60 66 5.99
2018-09-03 2498 3386769 1822 149258929 44.70 45.00 43.45 43.45 1.15 -2.58% 43.45 3 43.50 4 5.83
2018-09-04 2498 2422716 1310 106268844 43.85 44.35 43.45 44.35 0.90 2.07% 44.30 7 44.35 9 5.95
2018-09-05 2498 2614234 1682 114159116 44.05 44.10 43.45 43.45 0.90 -2.03% 43.45 58 43.50 1 5.83
2018-09-06 2498 2631725 1792 113256855 43.20 43.70 42.60 42.70 0.75 -1.73% 42.70 10 42.75 11 5.73
2018-09-07 2498 12726832 7201 515625801 42.00 42.00 39.45 39.90 2.80 -6.56% 39.90 19 39.95 28 5.36
2018-09-10 2498 11903179 6371 455027693 39.50 40.15 37.05 37.20 2.70 -6.77% 37.20 5 37.25 19 4.99
2018-09-11 2498 8556784 5114 331436376 37.80 39.75 37.60 38.80 1.60 4.3% 38.80 53 38.90 48 5.21
2018-09-12 2498 4662927 2969 180605457 38.50 39.30 38.15 39.30 0.50 1.29% 39.25 8 39.30 10 5.28
2018-09-13 2498 3325672 2207 130833071 39.20 39.65 39.10 39.30 0.00 0% 39.25 28 39.30 30 5.28
2018-09-14 2498 5216195 3369 209092229 39.75 40.65 39.55 40.10 0.80 2.04% 40.10 48 40.15 15 5.38
2018-09-17 2498 4054427 2569 159607659 40.00 40.00 38.95 39.30 0.80 -2% 39.25 1 39.30 18 5.28
2018-09-18 2498 4204233 2673 163753039 39.20 39.75 38.50 38.50 0.80 -2.04% 38.50 51 38.55 63 5.17
2018-09-19 2498 6680047 3708 266530257 38.90 40.45 38.90 40.05 1.55 4.03% 40.00 8 40.05 3 5.38
2018-09-20 2498 3218484 1976 128110034 40.30 40.50 39.40 39.40 0.65 -1.62% 39.40 49 39.45 9 5.29
2018-09-21 2498 5926746 3168 238256640 40.00 40.85 39.85 39.90 0.50 1.27% 39.90 84 39.95 3 5.36
2018-09-25 2498 3977512 2176 160440223 40.05 40.70 40.00 40.35 0.45 1.13% 40.35 50 40.40 25 5.42
2018-09-26 2498 15214742 8883 653282613 41.00 43.95 40.90 43.05 2.70 6.69% 43.05 4 43.10 48 5.78
2018-09-27 2498 6571950 4072 277242675 42.70 42.75 41.75 42.20 0.85 -1.97% 42.15 9 42.20 37 5.66
2018-09-28 2498 6007152 3731 247990814 42.45 42.45 40.60 40.60 1.60 -3.79% 40.60 193 40.65 23 5.45
2018-10-01 2498 5397986 3702 216263070 40.65 40.80 39.80 39.90 0.70 -1.72% 39.90 2 39.95 1 5.36
2018-10-02 2498 5283964 3281 209735354 40.40 40.40 39.10 39.50 0.40 -1% 39.50 20 39.60 21 5.30
2018-10-03 2498 5340486 3324 210303221 39.65 40.15 38.90 38.90 0.60 -1.52% 38.90 5 38.95 5 5.22
2018-10-04 2498 7482470 4607 290977020 38.90 39.40 38.50 39.05 0.15 0.39% 39.05 4 39.10 22 5.24
2018-10-05 2498 9296407 5681 351516162 38.60 38.70 36.40 38.40 0.65 -1.66% 38.40 29 38.45 51 5.15
2018-10-08 2498 18660098 9746 664898078 37.20 37.50 34.70 35.50 2.90 -7.55% 35.45 22 35.50 4 4.77
2018-10-09 2498 13669047 7411 467615903 35.60 35.65 33.75 33.75 1.75 -4.93% 33.75 414 33.80 7 4.53
2018-10-11 2498 14507613 7418 447306434 30.60 31.70 30.40 30.40 3.35 -9.93% 0.00 0 30.40 380 4.08
2018-10-12 2498 8864647 5227 273682732 30.80 31.20 30.40 31.10 0.70 2.3% 31.10 44 31.15 31 4.17
2018-10-15 2498 9086916 5167 287081084 30.40 33.10 30.05 32.10 1.00 3.22% 32.10 28 32.15 11 4.31
2018-10-16 2498 5321485 3244 169398470 31.35 32.25 31.35 31.85 0.25 -0.78% 31.85 32 31.90 14 4.28
2018-10-17 2498 6836634 4140 216700978 32.50 32.85 31.10 31.10 0.75 -2.35% 31.10 121 31.20 6 4.17
2018-10-18 2498 5836012 3212 184893970 31.20 32.15 31.20 31.65 0.55 1.77% 31.65 10 31.70 34 4.25
2018-10-19 2498 7598676 4223 242224117 31.35 32.50 30.80 32.20 0.55 1.74% 32.15 42 32.20 44 4.32
2018-10-22 2498 7042499 3983 232950355 32.20 33.80 31.75 33.80 1.60 4.97% 33.75 9 33.80 60 4.54
2018-10-23 2498 5770181 3286 191617326 33.75 33.75 32.80 33.00 0.80 -2.37% 32.95 35 33.05 3 4.43
2018-10-24 2498 16006485 9086 552273735 33.85 35.40 33.40 33.40 0.40 1.21% 33.40 35 33.50 18 4.48
2018-10-25 2498 9445520 5049 301484692 32.00 32.40 31.65 31.70 1.70 -5.09% 31.65 151 31.70 43 4.26
2018-10-26 2498 6143478 3433 194320523 32.10 32.40 31.10 31.15 0.55 -1.74% 31.15 59 31.20 1 4.18
2018-10-29 2498 5716656 2790 180892997 31.20 31.95 31.15 31.70 0.55 1.77% 31.65 6 31.70 21 4.26
2018-10-30 2498 7072424 4102 231073073 31.95 33.80 31.85 32.70 1.00 3.15% 32.60 67 32.70 21 4.39
2018-10-31 2498 8304461 4134 277296224 33.45 33.90 32.75 33.60 0.90 2.75% 33.60 10 33.70 34 4.51
2018-11-01 2498 10223081 5322 355100069 34.10 35.20 34.10 34.90 1.30 3.87% 34.90 61 34.95 10 4.68
2018-11-02 2498 10293766 5088 364395782 35.40 35.85 34.65 35.70 0.80 2.29% 35.65 6 35.70 13 4.79
2018-11-05 2498 5790790 3087 204039350 35.50 36.05 34.60 34.85 0.85 -2.38% 34.80 10 34.85 44 4.68
2018-11-06 2498 7557291 4022 261765499 34.80 35.55 33.60 33.80 1.05 -3.01% 33.80 42 33.85 5 4.54
2018-11-07 2498 11473735 6075 412119045 34.50 37.15 34.45 37.15 3.35 9.91% 37.15 9290 0.00 0 4.99
2018-11-08 2498 23765343 12070 923680756 38.20 40.45 37.40 39.10 1.95 5.25% 39.10 71 39.15 8 5.25
2018-11-09 2498 13187116 6763 514777612 39.10 40.20 38.10 38.50 0.60 -1.53% 38.50 2 38.55 7 5.17
2018-11-12 2498 21393486 10484 885043969 39.40 42.35 39.40 42.35 3.85 10% 42.35 6337 0.00 0 5.68
2018-11-13 2498 70678309 34449 2147483647 41.00 46.55 40.50 44.55 2.20 5.19% 44.50 9 44.55 102 5.98
2018-11-14 2498 28763054 15594 1263304360 43.80 45.50 43.00 43.00 1.55 -3.48% 43.00 161 43.05 5 5.32
2018-11-16 2498 30206717 15687 1319737420 43.85 45.40 42.00 43.00 0.10 0% 42.90 27 43.00 33 5.32
2018-11-19 2498 16466667 9040 700627611 42.95 44.05 41.65 41.85 1.15 -2.67% 41.80 133 41.85 8 5.18
2018-11-20 2498 20116659 10945 856477132 42.00 43.30 41.85 42.80 0.95 2.27% 42.80 35 42.90 67 5.30
2018-11-21 2498 17611768 8918 757173574 42.55 43.45 42.50 43.00 0.20 0.47% 42.95 39 43.00 41 5.32
2018-11-22 2498 27266876 14207 1200055204 43.60 45.30 42.40 42.60 0.40 -0.93% 42.60 32 42.65 4 5.27
2018-11-23 2498 12809739 6711 544127288 42.85 43.30 41.65 41.90 0.70 -1.64% 41.85 71 41.90 4 5.19
2018-11-26 2498 14244281 6731 596089615 42.90 42.95 41.20 41.40 0.50 -1.19% 41.40 36 41.45 37 5.12
2018-11-27 2498 11509700 6179 487678450 41.90 43.15 41.70 43.15 1.75 4.23% 43.10 18 43.15 60 5.34
2018-11-28 2498 18586760 9741 825166408 43.80 45.30 43.40 45.30 2.15 4.98% 45.20 15 45.30 47 5.61
2018-11-29 2498 36649653 19712 1749333991 46.00 49.60 45.85 47.00 1.70 3.75% 47.00 19 47.05 24 5.82
2018-11-30 2498 90142112 20978 2147483647 47.90 49.30 45.35 45.55 1.45 -3.09% 45.55 379 45.60 8 5.64
2018-12-03 2498 25920772 12808 1208344322 46.55 47.40 45.65 47.25 1.70 3.73% 47.20 28 47.25 27 5.85
2018-12-04 2498 12566207 7078 589263239 47.25 47.80 46.25 46.35 0.90 -1.9% 46.35 48 46.40 6 5.74
2018-12-05 2498 12608984 6656 583780397 45.35 47.10 45.35 46.45 0.10 0.22% 46.40 11 46.45 4 5.75
2018-12-06 2498 21148948 10864 928573048 46.75 46.75 42.15 42.55 3.90 -8.4% 42.55 59 42.60 3 5.27
2018-12-07 2498 9888456 5363 427400401 43.75 43.95 42.75 42.80 0.25 0.59% 42.80 109 42.85 2 5.30
2018-12-10 2498 19330118 9805 774480770 41.60 41.90 39.00 39.50 3.30 -7.71% 39.50 263 39.70 10 4.89
2018-12-11 2498 13605674 7009 538944565 40.00 40.35 38.90 39.15 0.35 -0.89% 39.15 40 39.35 4 4.85
2018-12-12 2498 12578234 5866 498939799 39.80 40.10 39.35 39.45 0.30 0.77% 39.45 122 39.50 1 4.88
2018-12-13 2498 12989172 6749 505302520 39.75 39.80 38.25 38.90 0.55 -1.39% 38.90 2 38.95 93 4.81
2018-12-14 2498 11845370 6484 461733230 39.60 39.60 38.20 38.65 0.25 -0.64% 38.65 173 38.80 1 4.78
2018-12-17 2498 10235243 5722 391162284 38.95 39.30 37.15 37.75 0.90 -2.33% 37.75 6 37.80 5 4.67
2018-12-18 2498 17136249 8955 665633929 38.45 39.35 38.15 38.80 1.05 2.78% 38.80 20 38.85 21 4.80
2018-12-19 2498 10831266 5952 415800055 38.95 39.10 38.05 38.15 0.65 -1.68% 38.10 124 38.15 11 4.72
2018-12-20 2498 18017295 9786 654986296 37.80 37.80 35.60 35.90 2.25 -5.9% 35.90 22 35.95 7 4.44
2018-12-21 2498 10593345 5610 383325087 35.45 36.75 35.20 36.30 0.40 1.11% 36.30 5 36.35 1 4.49
2018-12-22 2498 2794016 1684 100673824 35.95 36.40 35.60 36.00 0.30 -0.83% 36.00 119 36.05 2 4.46
2018-12-24 2498 4270982 2494 154793880 36.15 36.70 35.70 36.60 0.60 1.67% 36.60 58 36.65 2 4.53
2018-12-25 2498 5063477 3044 182239013 35.65 36.40 35.50 36.05 0.55 -1.5% 36.05 31 36.15 17 4.46
2018-12-26 2498 11554150 6908 429767789 36.25 38.35 36.20 36.20 0.15 0.42% 36.20 97 36.25 1 4.48
2018-12-27 2498 9191218 4926 337499194 37.00 37.15 36.45 36.50 0.30 0.83% 36.45 74 36.50 1 4.52
2018-12-28 2498 18481258 7968 652150850 36.65 36.75 34.75 35.35 1.15 -3.15% 35.35 2 35.40 79 4.38