興富發(2542)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　43.15
0
0%		43.15
0
0%		42.65
-0.5
-1.16%		43.10
0.45
1.06%		 　43.40
0.3
0.7%		43.15
-0.25
-0.58%		42.75
-0.4
-0.93%		42.45
-0.3
-0.7%		42.80
0.35
0.82%		 　42.85
0.05
0.12%		42.60
-0.25
-0.58%		43.05
0.45
1.06%		42.80
-0.25
-0.58%		42.85
0.05
0.12%		 　43.05
0.2
0.47%		44.95
1.9
4.41%		45.00
0.05
0.11%		45.40
0.4
0.89%		46.45
1.05
2.31%		 　46.50
0.05
0.11%		45.55
-0.95
-2.04%		45.80
0.25
0.55%		43.82
2 月45.55
-0.25
-0.55%		45.60
0.05
0.11%		 　44.85
-0.75
-1.64%		42.20
-2.65
-5.91%		44.20
2
4.74%		44.10
-0.1
-0.23%		43.55
-0.55
-1.25%		 　43.60
0.05
0.11%		 　　　　　　　44.70
1.1
2.52%		44.40
-0.3
-0.67%		44.75
0.35
0.79%		 　44.95
0.2
0.45%		44.15
-0.8
-1.78%		 44.44
3 月44.65
0.5
1.13%		44.00
-0.65
-1.46%		 　44.25
0.25
0.57%		44.35
0.1
0.23%		44.10
-0.25
-0.56%		44.15
0.05
0.11%		44.40
0.25
0.57%		 　44.95
0.55
1.24%		45.05
0.1
0.22%		45.50
0.45
1%		45.50
0
0%		 　　　44.90
-0.6
-1.32%		44.95
0.05
0.11%		45.10
0.15
0.33%		44.75
-0.35
-0.78%		 　44.85
0.1
0.22%		45.40
0.55
1.23%		45.30
-0.1
-0.22%		44.90
-0.4
-0.88%		45.00
0.1
0.22%		45.15
0.15
0.33%		44.81
4 月 45.30
0.15
0.33%		45.20
-0.1
-0.22%		 　　　　44.80
-0.4
-0.88%		45.40
0.6
1.34%		45.70
0.3
0.66%		45.55
-0.15
-0.33%		45.15
-0.4
-0.88%		 　44.85
-0.3
-0.66%		44.55
-0.3
-0.67%		44.45
-0.1
-0.22%		45.10
0.65
1.46%		45.30
0.2
0.44%		 　45.60
0.3
0.66%		45.20
-0.4
-0.88%		45.20
0
0%		45.15
-0.05
-0.11%		45.45
0.3
0.66%		 　45.80
0.35
0.77%		 45.25
5 月　46.00
0.2
0.44%		45.50
-0.5
-1.09%		45.35
-0.15
-0.33%		 　45.20
-0.15
-0.33%		45.40
0.2
0.44%		45.05
-0.35
-0.77%		45.15
0.1
0.22%		45.30
0.15
0.33%		 　45.75
0.45
0.99%		45.50
-0.25
-0.55%		45.60
0.1
0.22%		45.65
0.05
0.11%		45.90
0.25
0.55%		 　46.25
0.35
0.76%		46.05
-0.2
-0.43%		45.90
-0.15
-0.33%		46.30
0.4
0.87%		46.00
-0.3
-0.65%		 　45.65
-0.35
-0.76%		46.15
0.5
1.1%		45.50
-0.65
-1.41%		45.40
-0.1
-0.22%		45.67
6 月46.30
0.9
1.98%		 　46.60
0.3
0.65%		46.80
0.2
0.43%		47.85
1.05
2.24%		 47.60
-0.25
-0.52%		 　47.60
0
0%		47.65
0.05
0.11%		47.25
-0.4
-0.84%		46.35
-0.9
-1.9%		45.90
-0.45
-0.97%		 　　46.20
0.3
0.65%		46.25
0.05
0.11%		46.15
-0.1
-0.22%		45.70
-0.45
-0.98%		 　45.80
0.1
0.22%		45.50
-0.3
-0.66%		45.15
-0.35
-0.77%		44.60
-0.55
-1.22%		45.25
0.65
1.46%		 46.28
7 月　44.55
-0.7
-1.55%		44.20
-0.35
-0.79%		44.45
0.25
0.57%		44.00
-0.45
-1.01%		43.95
-0.05
-0.11%		 　44.80
0.85
1.93%		44.85
0.05
0.11%		45.00
0.15
0.33%		45.50
0.5
1.11%		45.60
0.1
0.22%		 　45.40
-0.2
-0.44%		45.40
0
0%		46.15
0.75
1.65%		45.65
-0.5
-1.08%		45.85
0.2
0.44%		 　45.80
-0.05
-0.11%		45.70
-0.1
-0.22%		45.80
0.1
0.22%		45.95
0.15
0.33%		46.20
0.25
0.54%		 　46.40
0.2
0.43%		47.30
0.9
1.94%		45.42
8 月47.20
-0.1
-0.21%		46.90
-0.3
-0.64%		47.35
0.45
0.96%		 　47.35
0
0%		47.65
0.3
0.63%		47.90
0.25
0.52%		48.30
0.4
0.84%		48.00
-0.3
-0.62%		 　47.50
-0.5
-1.04%		47.65
0.15
0.32%		48.00
0.35
0.73%		47.90
-0.1
-0.21%		47.80
-0.1
-0.21%		 　47.70
-0.1
-0.21%		48.20
0.5
1.05%		48.35
0.15
0.31%		48.40
0.05
0.1%		48.50
0.1
0.21%		 　48.35
-0.15
-0.31%		48.60
0.25
0.52%		48.95
0.35
0.72%		49.30
0.35
0.72%		49.90
0.6
1.22%		48.02
9 月 　50.00
0.1
0.2%		49.95
-0.05
-0.1%		48.80
-1.15
-2.3%		49.15
0.35
0.72%		45.10
-4.05
-8.24%		 　44.60
-0.5
-1.11%		45.40
0.8
1.79%		46.90
1.5
3.3%		47.65
0.75
1.6%		47.50
-0.15
-0.31%		 　47.50
0
0%		47.50
0
0%		48.15
0.65
1.37%		48.20
0.05
0.1%		48.70
0.5
1.04%		 　　48.35
-0.35
-0.72%		47.45
-0.9
-1.86%		48.00
0.55
1.16%		48.40
0.4
0.83%		 47.78
10 月48.20
-0.2
-0.41%		48.35
0.15
0.31%		48.15
-0.2
-0.41%		47.75
-0.4
-0.83%		46.75
-1
-2.09%		 　47.10
0.35
0.75%		46.65
-0.45
-0.96%		 45.60
-1.05
-2.25%		46.25
0.65
1.43%		 　45.25
-1
-2.16%		45.90
0.65
1.44%		45.85
-0.05
-0.11%		45.90
0.05
0.11%		45.90
0
0%		 　45.50
-0.4
-0.87%		45.40
-0.1
-0.22%		45.40
0
0%		45.00
-0.4
-0.88%		44.40
-0.6
-1.33%		 　44.60
0.2
0.45%		44.45
-0.15
-0.34%		45.35
0.9
2.02%		45.99
11 月45.30
-0.05
-0.11%		46.20
0.9
1.99%		 　45.85
-0.35
-0.76%		46.55
0.7
1.53%		46.40
-0.15
-0.32%		46.70
0.3
0.65%		46.20
-0.5
-1.07%		 　46.60
0.4
0.87%		46.80
0.2
0.43%		46.45
-0.35
-0.75%		 46.55
0.1
0.22%		 　46.45
-0.1
-0.21%		45.85
-0.6
-1.29%		46.25
0.4
0.87%		45.95
-0.3
-0.65%		45.90
-0.05
-0.11%		 　46.20
0.3
0.65%		46.25
0.05
0.11%		46.70
0.45
0.97%		46.50
-0.2
-0.43%		46.90
0.4
0.86%		 46.34
12 月　　47.10
0.2
0.43%		46.70
-0.4
-0.85%		46.35
-0.35
-0.75%		45.65
-0.7
-1.51%		46.30
0.65
1.42%		 　45.60
-0.7
-1.51%		46.00
0.4
0.88%		46.25
0.25
0.54%		46.70
0.45
0.97%		46.45
-0.25
-0.54%		 　46.10
-0.35
-0.75%		46.15
0.05
0.11%		46.25
0.1
0.22%		46.45
0.2
0.43%		46.15
-0.3
-0.65%		45.90
-0.25
-0.54%		 44.90
-1
-2.18%		43.90
-1
-2.23%		44.15
0.25
0.57%		44.40
0.25
0.57%		45.00
0.6
1.35%		　　　45.79

說明:最高漲幅:4.74%最低跌幅:-8.24% 最高價:50.00最低價:42.20平均價:45.84,灰色底表示週末,漲159天(56.8)元,跌132天(-56.5)元,平盤14天
5%=1,4%=1,3%=3,2%=12,1%=77,0%=79,-0%=1,-1%=1,-2%=21,-3%=42,-4%=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 2542 3729147 2035 159592066 42.35 43.15 42.10 43.15 0.85 0% 43.10 34 43.15 67 17.54
2018-01-03 2542 3457737 1768 148935582 43.30 43.40 42.70 43.15 0.00 0% 43.10 4 43.15 106 17.54
2018-01-04 2542 2821472 1636 120490742 43.15 43.20 42.50 42.65 0.50 -1.16% 42.60 46 42.65 11 17.34
2018-01-05 2542 1795238 1070 76887747 42.65 43.10 42.50 43.10 0.45 1.06% 43.05 15 43.10 130 17.52
2018-01-08 2542 2791085 1846 120689375 43.10 43.40 43.00 43.40 0.30 0.7% 43.35 35 43.40 40 17.64
2018-01-09 2542 2719392 1479 117010027 43.40 43.40 42.85 43.15 0.25 -0.58% 43.10 50 43.15 3 17.54
2018-01-10 2542 1459764 911 62548902 43.15 43.15 42.75 42.75 0.40 -0.93% 42.75 88 42.80 21 17.38
2018-01-11 2542 2246750 1372 95409768 42.70 43.00 42.20 42.45 0.30 -0.7% 42.40 13 42.45 80 17.26
2018-01-12 2542 1359862 888 58007835 42.50 42.80 42.50 42.80 0.35 0.82% 42.75 5 42.80 10 17.40
2018-01-15 2542 1471896 934 62809422 42.95 43.00 42.45 42.85 0.05 0.12% 42.80 3 42.85 42 17.42
2018-01-16 2542 1466306 758 62547003 42.85 42.85 42.60 42.60 0.25 -0.58% 42.60 154 42.70 26 17.32
2018-01-17 2542 2863022 1680 122685196 42.65 43.15 42.45 43.05 0.45 1.06% 43.00 16 43.05 34 17.50
2018-01-18 2542 2096381 1290 90200489 43.40 43.50 42.70 42.80 0.25 -0.58% 42.75 12 42.80 11 17.40
2018-01-19 2542 1538745 952 65756220 42.80 42.85 42.55 42.85 0.05 0.12% 42.80 11 42.85 40 17.42
2018-01-22 2542 1800964 1104 77436102 43.00 43.20 42.85 43.05 0.20 0.47% 43.00 15 43.05 211 17.50
2018-01-23 2542 8316578 4959 371717029 43.55 45.35 43.55 44.95 1.90 4.41% 44.95 60 45.00 490 18.27
2018-01-24 2542 4601489 2315 205920505 45.00 45.30 44.25 45.00 0.05 0.11% 44.95 61 45.00 147 18.29
2018-01-25 2542 5916190 3042 269052716 45.10 46.20 45.10 45.40 0.40 0.89% 45.35 44 45.40 90 18.46
2018-01-26 2542 7930703 4339 365278074 45.50 46.50 45.45 46.45 1.05 2.31% 46.40 54 46.45 28 18.88
2018-01-29 2542 3696242 2119 171429144 46.95 47.00 45.80 46.50 0.05 0.11% 46.40 25 46.50 87 18.90
2018-01-30 2542 3383814 1830 155245404 46.50 46.50 45.50 45.55 0.95 -2.04% 45.55 15 45.60 18 18.52
2018-01-31 2542 3788662 1880 173234041 45.25 46.20 44.85 45.80 0.25 0.55% 45.80 91 46.00 11 18.62
2018-02-01 2542 1993281 1103 91410752 46.00 46.30 45.55 45.55 0.25 -0.55% 45.55 54 45.60 2 18.52
2018-02-02 2542 1314892 783 59769071 45.25 45.65 45.25 45.60 0.05 0.11% 45.50 2 45.60 3 18.54
2018-02-05 2542 2040660 1265 91304458 44.70 44.90 44.40 44.85 0.75 -1.64% 44.80 71 44.85 26 18.23
2018-02-06 2542 7439726 4236 315321418 42.60 43.55 41.25 42.20 2.65 -5.91% 42.20 72 42.25 5 17.15
2018-02-07 2542 6615754 3415 293453150 43.00 44.90 43.00 44.20 2.00 4.74% 44.20 7 44.25 5 17.97
2018-02-08 2542 2437258 1539 107737612 44.90 44.90 43.70 44.10 0.10 -0.23% 44.10 13 44.15 4 17.93
2018-02-09 2542 2663377 1630 114954067 42.45 43.75 42.45 43.55 0.55 -1.25% 43.55 72 43.60 15 17.70
2018-02-12 2542 2250943 1213 98124692 43.65 43.95 43.20 43.60 0.05 0.11% 43.60 56 43.65 18 17.72
2018-02-21 2542 2301044 1452 102700096 44.00 44.95 44.00 44.70 1.10 2.52% 44.65 10 44.70 78 18.17
2018-02-22 2542 1584080 994 70338667 44.60 44.65 44.00 44.40 0.30 -0.67% 44.40 3 44.45 35 18.05
2018-02-23 2542 1259929 865 56366511 44.50 44.95 44.50 44.75 0.35 0.79% 44.75 42 44.80 15 18.19
2018-02-26 2542 1348646 925 60493721 44.85 45.00 44.65 44.95 0.20 0.45% 44.90 12 44.95 108 18.27
2018-02-27 2542 1969401 1055 87613705 45.10 45.20 44.10 44.15 0.80 -1.78% 44.15 112 44.30 26 17.95
2018-03-01 2542 2578376 1541 113565424 43.35 44.65 43.35 44.65 0.50 1.13% 44.50 4 44.65 162 18.15
2018-03-02 2542 2062629 1241 90931575 44.00 44.45 43.85 44.00 0.65 -1.46% 44.00 177 44.25 5 17.89
2018-03-05 2542 1861596 1144 82691668 44.15 45.20 44.05 44.25 0.25 0.57% 44.20 14 44.25 29 17.99
2018-03-06 2542 1060508 621 47012999 44.55 44.65 44.20 44.35 0.10 0.23% 44.30 7 44.35 9 18.03
2018-03-07 2542 1299879 867 57332678 44.10 44.40 43.80 44.10 0.25 -0.56% 44.10 80 44.20 78 17.93
2018-03-08 2542 890842 530 39333643 44.20 44.40 44.05 44.15 0.05 0.11% 44.15 5 44.20 61 17.95
2018-03-09 2542 862200 584 38193450 44.30 44.40 44.15 44.40 0.25 0.57% 44.35 15 44.40 161 18.05
2018-03-12 2542 3349553 1705 150746835 44.50 45.35 44.50 44.95 0.55 1.24% 44.95 3 45.00 29 18.27
2018-03-13 2542 1768784 1180 79453361 45.15 45.20 44.50 45.05 0.10 0.22% 45.00 3 45.05 29 18.31
2018-03-14 2542 2716671 1550 123157039 45.05 45.50 45.05 45.50 0.45 1% 45.45 2 45.50 30 18.50
2018-03-15 2542 1763332 1166 80371531 45.50 45.85 45.20 45.50 0.00 0% 45.50 180 45.60 5 18.50
2018-03-20 2542 2259260 1162 100769450 44.65 44.90 44.35 44.90 0.00 -1.32% 44.80 7 44.90 73 18.25
2018-03-21 2542 1570087 906 70284665 44.85 45.00 44.60 44.95 0.05 0.11% 44.90 54 44.95 21 18.27
2018-03-22 2542 2176531 1268 98401656 44.95 45.55 44.90 45.10 0.15 0.33% 45.10 131 45.15 11 18.33
2018-03-23 2542 2729332 1571 121872614 44.50 44.95 44.30 44.75 0.35 -0.78% 44.75 229 44.80 18 26.48
2018-03-26 2542 1359196 828 60825870 44.60 44.95 44.50 44.85 0.10 0.22% 44.85 58 44.90 16 26.54
2018-03-27 2542 3173782 1514 143654590 44.90 45.60 44.90 45.40 0.55 1.23% 45.40 85 45.45 52 26.86
2018-03-28 2542 1402127 825 63410091 45.40 45.40 45.00 45.30 0.10 -0.22% 45.30 13 45.35 10 26.80
2018-03-29 2542 2257512 1353 101586590 45.10 45.35 44.85 44.90 0.40 -0.88% 44.90 122 45.00 21 26.57
2018-03-30 2542 1289865 731 58015575 45.30 45.30 44.90 45.00 0.10 0.22% 44.95 10 45.05 44 26.63
2018-03-31 2542 1040426 664 47052176 45.00 45.40 45.00 45.15 0.15 0.33% 45.15 10 45.20 26 26.72
2018-04-02 2542 1510086 1055 68476401 45.25 45.45 45.25 45.30 0.15 0.33% 45.25 95 45.30 12 26.80
2018-04-03 2542 2104368 1434 94890663 45.20 45.30 44.90 45.20 0.10 -0.22% 45.15 26 45.20 48 26.75
2018-04-09 2542 3358742 1867 150504655 45.20 45.30 44.50 44.80 0.40 -0.88% 44.75 1 44.80 113 26.51
2018-04-10 2542 3277933 1915 148047394 44.65 45.45 44.50 45.40 0.60 1.34% 45.30 2 45.40 92 26.86
2018-04-11 2542 3154429 1748 144432485 45.60 46.30 45.50 45.70 0.30 0.66% 45.70 4 45.75 4 27.04
2018-04-12 2542 1812408 1093 82413769 45.30 45.60 45.30 45.55 0.15 -0.33% 45.50 12 45.55 18 26.95
2018-04-13 2542 2089462 1168 94538289 45.60 45.70 45.05 45.15 0.40 -0.88% 45.15 6 45.25 2 26.72
2018-04-16 2542 1782001 1052 80064484 45.00 45.10 44.80 44.85 0.30 -0.66% 44.85 12 44.90 7 26.54
2018-04-17 2542 2649482 1637 117857311 44.85 44.90 44.30 44.55 0.30 -0.67% 44.50 21 44.55 22 26.36
2018-04-18 2542 1998856 1292 89125316 44.60 45.00 44.40 44.45 0.10 -0.22% 44.45 159 44.50 7 26.30
2018-04-19 2542 1901568 1119 85544168 44.55 45.15 44.55 45.10 0.65 1.46% 45.05 29 45.15 92 26.69
2018-04-20 2542 1893052 1002 85444195 45.10 45.30 44.85 45.30 0.20 0.44% 45.15 17 45.30 192 26.80
2018-04-23 2542 3687621 1617 168263288 45.50 45.90 45.40 45.60 0.30 0.66% 45.60 3 45.65 47 26.98
2018-04-24 2542 2404091 1209 109170776 45.55 45.70 45.20 45.20 0.40 -0.88% 45.20 36 45.35 3 26.75
2018-04-25 2542 1754659 1010 79140646 45.00 45.40 44.90 45.20 0.00 0% 45.20 40 45.25 14 26.75
2018-04-26 2542 1825358 1135 82720079 45.25 45.70 45.15 45.15 0.05 -0.11% 45.10 80 45.15 16 26.72
2018-04-27 2542 1381071 765 62524966 45.20 45.45 45.15 45.45 0.30 0.66% 45.40 12 45.45 76 26.89
2018-04-30 2542 2229961 1049 101742449 45.55 45.80 45.40 45.80 0.35 0.77% 45.75 79 45.80 164 27.10
2018-05-02 2542 4487323 2137 207614458 45.95 46.70 45.95 46.00 0.20 0.44% 46.00 139 46.10 7 27.22
2018-05-03 2542 2173608 1261 99183018 46.00 46.05 45.50 45.50 0.50 -1.09% 45.50 262 45.55 37 26.92
2018-05-04 2542 1694473 1068 76890365 45.40 45.60 45.20 45.35 0.15 -0.33% 45.35 32 45.40 1 26.83
2018-05-07 2542 1464942 885 66270866 45.45 45.45 45.15 45.20 0.15 -0.33% 45.20 46 45.25 14 26.75
2018-05-08 2542 1519630 782 68862202 45.10 45.60 45.10 45.40 0.20 0.44% 45.35 2 45.40 80 26.86
2018-05-09 2542 2050731 1228 92592434 45.55 45.55 45.05 45.05 0.35 -0.77% 45.05 117 45.10 6 26.66
2018-05-10 2542 1467592 892 66321582 45.30 45.45 45.10 45.15 0.10 0.22% 45.10 255 45.15 8 26.72
2018-05-11 2542 1368896 809 61993975 45.45 45.50 45.10 45.30 0.15 0.33% 45.30 15 45.40 28 26.80
2018-05-14 2542 4001303 1831 183630992 45.55 46.30 45.35 45.75 0.45 0.99% 45.75 87 45.80 12 19.39
2018-05-15 2542 2846134 1373 129069424 45.50 45.50 45.10 45.50 0.25 -0.55% 45.45 4 45.50 16 19.28
2018-05-16 2542 1581857 935 72068667 45.50 45.85 45.30 45.60 0.10 0.22% 45.55 5 45.60 43 19.32
2018-05-17 2542 2279147 1082 104179608 45.70 45.90 45.55 45.65 0.05 0.11% 45.65 117 45.80 65 19.34
2018-05-18 2542 2133110 1092 97860089 45.80 46.00 45.80 45.90 0.25 0.55% 45.85 56 45.95 168 19.45
2018-05-21 2542 2230912 1215 103129918 46.30 46.40 46.10 46.25 0.35 0.76% 46.20 19 46.25 150 19.60
2018-05-22 2542 1739061 1016 80202500 46.30 46.35 46.00 46.05 0.20 -0.43% 46.05 20 46.10 61 19.51
2018-05-23 2542 1636116 1045 75275231 46.30 46.30 45.80 45.90 0.15 -0.33% 45.90 155 45.95 2 19.45
2018-05-24 2542 1974806 1085 91185608 46.20 46.30 45.90 46.30 0.40 0.87% 46.25 1 46.30 26 19.62
2018-05-25 2542 1730630 1074 79682500 46.10 46.25 45.90 46.00 0.30 -0.65% 46.00 84 46.05 12 19.49
2018-05-28 2542 2011485 1199 92063130 46.00 46.10 45.60 45.65 0.35 -0.76% 45.65 15 45.70 62 19.34
2018-05-29 2542 2864176 1782 131450210 45.60 46.30 45.30 46.15 0.50 1.1% 46.10 11 46.15 62 19.56
2018-05-30 2542 3814746 2226 174347366 46.15 46.15 45.50 45.50 0.65 -1.41% 45.50 62 45.55 4 19.28
2018-05-31 2542 6616688 2557 301525848 45.70 46.05 45.40 45.40 0.10 -0.22% 45.40 58 45.45 34 19.24
2018-06-01 2542 3606614 1708 166376770 45.60 46.35 45.60 46.30 0.90 1.98% 46.25 7 46.30 84 19.62
2018-06-04 2542 3598073 1862 167540741 46.30 46.80 46.20 46.60 0.30 0.65% 46.55 16 46.60 2 19.75
2018-06-05 2542 2942163 1649 137091218 46.60 46.80 46.25 46.80 0.20 0.43% 46.70 9 46.80 142 19.83
2018-06-06 2542 7299328 3553 347255417 46.85 47.90 46.70 47.85 1.05 2.24% 47.80 34 47.85 71 20.28
2018-06-08 2542 3061068 1630 145262637 47.50 47.80 47.15 47.60 0.15 -0.52% 47.55 6 47.60 63 20.17
2018-06-11 2542 4705277 2411 225945131 47.75 48.50 47.60 47.60 0.00 0% 47.60 35 47.70 28 20.17
2018-06-12 2542 2347989 1436 111636312 47.85 47.85 47.30 47.65 0.05 0.11% 47.60 11 47.65 17 20.19
2018-06-13 2542 2016512 1165 95533913 47.90 47.90 47.15 47.25 0.40 -0.84% 47.25 10 47.30 15 20.02
2018-06-14 2542 4300912 2806 200331758 47.35 47.35 46.30 46.35 0.90 -1.9% 46.35 73 46.40 2 19.64
2018-06-15 2542 8868315 2717 408478924 46.35 47.00 45.85 45.90 0.45 -0.97% 45.90 282 45.95 7 19.45
2018-06-19 2542 3419185 2029 157595035 45.80 46.35 45.70 46.20 0.30 0.65% 46.15 1 46.20 16 19.58
2018-06-20 2542 1664322 976 76758184 46.20 46.30 45.90 46.25 0.05 0.11% 46.20 1 46.25 14 19.60
2018-06-21 2542 1318345 756 60770831 46.20 46.20 46.00 46.15 0.10 -0.22% 46.15 26 46.20 11 19.56
2018-06-22 2542 2563595 1375 117444453 46.05 46.15 45.50 45.70 0.45 -0.98% 45.70 204 45.80 4 19.36
2018-06-25 2542 2130486 1130 98019999 45.75 46.25 45.70 45.80 0.10 0.22% 45.80 94 45.90 10 19.41
2018-06-26 2542 1607969 989 73261926 45.80 45.90 45.45 45.50 0.30 -0.66% 45.50 69 45.55 28 19.28
2018-06-27 2542 1927860 1160 87363077 45.50 45.65 45.10 45.15 0.35 -0.77% 45.15 25 45.20 10 19.13
2018-06-28 2542 3540543 2393 157993185 45.20 45.20 44.35 44.60 0.55 -1.22% 44.55 11 44.60 12 18.90
2018-06-29 2542 2207101 1182 99138993 44.65 45.25 44.50 45.25 0.65 1.46% 45.10 1 45.25 64 19.17
2018-07-02 2542 2276102 1345 102019540 45.25 45.30 44.50 44.55 0.70 -1.55% 44.55 64 44.60 61 18.88
2018-07-03 2542 2590611 1465 114895462 44.55 44.65 44.20 44.20 0.35 -0.79% 44.20 25 44.25 15 18.73
2018-07-04 2542 887831 569 39454308 44.00 44.65 44.00 44.45 0.25 0.57% 44.45 17 44.50 62 18.83
2018-07-05 2542 1829077 881 80767313 44.50 44.50 44.00 44.00 0.45 -1.01% 43.95 56 44.00 2 18.64
2018-07-06 2542 1706029 1050 74658423 44.05 44.20 43.40 43.95 0.05 -0.11% 43.90 34 43.95 2 18.62
2018-07-09 2542 1449875 921 64698825 44.10 45.00 44.00 44.80 0.85 1.93% 44.80 81 44.90 4 18.98
2018-07-10 2542 1928360 955 86931600 45.20 45.40 44.85 44.85 0.05 0.11% 44.85 97 44.95 2 19.00
2018-07-11 2542 1403566 942 63102900 44.80 45.30 44.60 45.00 0.15 0.33% 44.85 6 45.00 89 19.07
2018-07-12 2542 1397009 908 63454101 45.30 45.80 44.95 45.50 0.50 1.11% 45.40 32 45.50 9 19.28
2018-07-13 2542 742346 500 33802677 45.60 45.80 45.30 45.60 0.10 0.22% 45.55 12 45.60 1 19.32
2018-07-16 2542 870366 511 39588960 45.60 45.90 45.35 45.40 0.20 -0.44% 45.40 14 45.45 1 19.24
2018-07-17 2542 858468 587 39021385 45.40 45.80 45.20 45.40 0.00 0% 45.40 79 45.45 1 19.24
2018-07-18 2542 2269980 1415 104149980 45.65 46.20 45.40 46.15 0.75 1.65% 46.10 6 46.15 40 19.56
2018-07-19 2542 1534241 945 70553493 46.30 46.40 45.60 45.65 0.50 -1.08% 45.60 137 45.65 1 19.34
2018-07-20 2542 792897 441 36383268 45.75 46.10 45.70 45.85 0.20 0.44% 45.75 3 45.85 36 19.43
2018-07-23 2542 996425 710 45673504 45.85 46.05 45.60 45.80 0.05 -0.11% 45.75 31 45.80 7 19.41
2018-07-24 2542 916186 519 41932508 45.70 45.90 45.65 45.70 0.10 -0.22% 45.70 168 45.80 12 19.36
2018-07-25 2542 975070 629 44648225 45.75 45.85 45.70 45.80 0.10 0.22% 45.80 52 45.85 19 19.41
2018-07-26 2542 1011042 566 46450917 46.00 46.05 45.80 45.95 0.15 0.33% 45.95 4 46.00 111 19.47
2018-07-27 2542 1570054 884 72406784 46.05 46.25 45.85 46.20 0.25 0.54% 46.15 9 46.20 6 19.58
2018-07-30 2542 1438117 824 66564165 46.20 46.40 46.15 46.40 0.20 0.43% 46.30 13 46.40 25 19.66
2018-07-31 2542 3580570 1956 167962098 46.50 47.30 46.40 47.30 0.90 1.94% 47.20 6 47.30 9 20.04
2018-08-01 2542 2136315 1442 100873212 47.50 47.60 46.90 47.20 0.10 -0.21% 47.15 11 47.20 16 20.00
2018-08-02 2542 1989560 1253 93434556 47.20 47.30 46.75 46.90 0.30 -0.64% 46.85 1 46.90 10 19.87
2018-08-03 2542 1930858 1093 91144369 47.05 47.40 47.00 47.35 0.45 0.96% 47.30 3 47.35 56 20.06
2018-08-06 2542 1191233 615 56368570 47.35 47.45 47.20 47.35 0.00 0% 47.30 36 47.35 10 10.86
2018-08-07 2542 2605378 1433 124067998 47.50 47.70 47.50 47.65 0.30 0.63% 47.65 11 47.70 125 10.93
2018-08-08 2542 7054141 1270 337779987 47.65 47.95 47.65 47.90 0.25 0.52% 47.85 2 47.90 163 10.99
2018-08-09 2542 3299881 1894 159255285 48.05 48.50 48.05 48.30 0.40 0.84% 48.25 14 48.30 82 11.08
2018-08-10 2542 2420690 1380 115759020 48.00 48.05 47.55 48.00 0.30 -0.62% 47.95 13 48.00 217 11.01
2018-08-13 2542 11154175 1943 530011736 48.00 48.00 46.90 47.50 0.50 -1.04% 47.50 236 47.55 30 10.89
2018-08-14 2542 14326658 1585 682936307 47.50 48.20 47.40 47.65 0.15 0.32% 47.65 24 47.75 3 10.93
2018-08-15 2542 4003476 2394 192612498 47.95 48.40 47.85 48.00 0.35 0.73% 48.00 16 48.05 9 11.01
2018-08-16 2542 1731868 1124 82823810 47.70 48.00 47.70 47.90 0.10 -0.21% 47.85 50 47.90 111 10.99
2018-08-17 2542 2082415 1326 99878770 48.05 48.20 47.75 47.80 0.10 -0.21% 47.75 20 47.85 7 10.96
2018-08-20 2542 1550603 1068 74026234 47.80 48.05 47.50 47.70 0.10 -0.21% 47.70 12 47.80 85 10.94
2018-08-21 2542 2378455 1406 114299990 47.90 48.20 47.80 48.20 0.50 1.05% 48.15 3 48.20 147 11.06
2018-08-22 2542 3063207 1490 148583593 48.35 48.75 48.30 48.35 0.15 0.31% 48.35 4 48.40 29 11.09
2018-08-23 2542 1211456 797 58625069 48.50 48.50 48.25 48.40 0.05 0.1% 48.35 7 48.40 6 11.10
2018-08-24 2542 1719846 964 83101778 48.40 48.55 48.15 48.50 0.10 0.21% 48.50 104 48.55 141 11.12
2018-08-27 2542 1756117 909 84815058 48.50 48.50 48.20 48.35 0.15 -0.31% 48.35 76 48.40 26 11.09
2018-08-28 2542 2774598 1444 134641604 48.45 48.70 48.30 48.60 0.25 0.52% 48.55 37 48.60 39 11.15
2018-08-29 2542 3828877 2052 187052353 48.70 49.00 48.60 48.95 0.35 0.72% 48.90 25 48.95 10 11.23
2018-08-30 2542 3158322 1565 155423610 49.00 49.30 49.00 49.30 0.35 0.72% 49.25 13 49.30 344 11.31
2018-08-31 2542 5424079 2396 268798381 49.45 49.90 49.20 49.90 0.60 1.22% 49.70 3 49.90 65 11.44
2018-09-03 2542 5065570 2699 253746650 50.00 50.30 49.90 50.00 0.10 0.2% 49.95 66 50.00 119 11.47
2018-09-04 2542 14837254 2130 741181150 50.10 50.30 49.60 49.95 0.05 -0.1% 49.90 109 49.95 18 11.46
2018-09-05 2542 23172755 4091 1132090743 49.90 49.90 48.40 48.80 1.15 -2.3% 48.75 191 48.80 51 11.19
2018-09-06 2542 43572981 4409 2141100953 49.00 49.45 48.95 49.15 0.35 0.72% 49.10 168 49.15 194 11.27
2018-09-07 2542 43194232 4088 1951502296 45.80 45.80 45.10 45.10 0.00 -8.24% 45.10 38 45.15 1 10.34
2018-09-10 2542 24141712 2121 1077714361 45.15 45.35 44.50 44.60 0.50 -1.11% 44.60 40 44.65 1 10.23
2018-09-11 2542 12550755 2146 568771345 44.50 45.40 44.50 45.40 0.80 1.79% 45.30 15 45.40 11 10.41
2018-09-12 2542 5562506 3238 258827408 45.60 47.10 45.60 46.90 1.50 3.3% 46.90 209 47.00 76 10.76
2018-09-13 2542 4509391 2214 214213795 47.00 47.75 47.00 47.65 0.75 1.6% 47.60 3 47.65 32 10.93
2018-09-14 2542 3340041 2192 158672043 48.05 48.10 47.00 47.50 0.15 -0.31% 47.45 5 47.50 38 10.89
2018-09-17 2542 2032137 1494 96240603 47.50 47.70 47.05 47.50 0.00 0% 47.40 3 47.50 39 10.89
2018-09-18 2542 1613845 949 76587541 47.50 47.65 47.15 47.50 0.00 0% 47.45 6 47.50 26 10.89
2018-09-19 2542 3382065 2091 162480511 47.60 48.30 47.55 48.15 0.65 1.37% 48.10 28 48.15 238 11.04
2018-09-20 2542 3398326 1790 163733385 48.25 48.40 47.70 48.20 0.05 0.1% 48.15 1000 48.20 16 11.06
2018-09-21 2542 4469375 2009 217048676 48.40 48.70 48.25 48.70 0.50 1.04% 48.70 80 48.75 54 11.17
2018-09-25 2542 2529344 1497 122925969 48.70 49.00 48.20 48.35 0.35 -0.72% 48.25 2 48.35 29 11.09
2018-09-26 2542 2457830 1489 117770602 48.30 48.65 47.45 47.45 0.90 -1.86% 47.45 17 47.50 7 10.88
2018-09-27 2542 2187490 1265 104548028 47.50 48.00 47.50 48.00 0.55 1.16% 47.90 14 48.00 116 11.01
2018-09-28 2542 2668555 1446 128668271 48.20 48.40 48.00 48.40 0.40 0.83% 48.30 1 48.40 95 11.10
2018-10-01 2542 2436025 1524 117582496 48.40 48.60 48.10 48.20 0.20 -0.41% 48.20 418 48.25 1 11.06
2018-10-02 2542 1964521 1284 94831381 48.30 48.40 48.05 48.35 0.15 0.31% 48.35 12 48.40 31 11.09
2018-10-03 2542 1041793 696 50231615 48.35 48.45 48.10 48.15 0.20 -0.41% 48.15 58 48.20 25 11.04
2018-10-04 2542 2906729 1570 138859597 47.90 47.95 47.65 47.75 0.40 -0.83% 47.75 1 47.80 54 10.95
2018-10-05 2542 3042445 1552 142689565 47.50 47.50 46.25 46.75 1.00 -2.09% 46.75 55 46.80 20 10.72
2018-10-08 2542 2765288 1477 130260677 46.75 47.50 46.60 47.10 0.35 0.75% 47.05 9 47.10 41 10.80
2018-10-09 2542 2859900 1640 133746400 46.80 47.05 46.35 46.65 0.45 -0.96% 46.65 9 46.75 16 10.70
2018-10-11 2542 8762950 4236 399365604 45.55 46.10 45.10 45.60 1.05 -2.25% 45.55 34 45.60 5 10.46
2018-10-12 2542 3308215 2073 151382671 45.00 46.55 44.85 46.25 0.65 1.43% 46.20 30 46.25 9 10.61
2018-10-15 2542 3736422 2127 169602098 45.70 45.85 45.20 45.25 1.00 -2.16% 45.25 80 45.30 11 10.38
2018-10-16 2542 2869234 1734 130830833 45.25 45.95 45.15 45.90 0.65 1.44% 45.70 1 45.90 245 10.53
2018-10-17 2542 2699794 1840 123991024 45.60 46.20 45.60 45.85 0.05 -0.11% 45.75 42 45.85 67 10.52
2018-10-18 2542 1628284 1057 74578614 45.85 46.00 45.50 45.90 0.05 0.11% 45.90 14 45.95 6 10.53
2018-10-19 2542 6018534 1566 274614264 45.80 45.90 44.90 45.90 0.00 0% 45.90 193 45.95 46 10.53
2018-10-22 2542 2789864 1402 127192694 45.80 45.90 45.20 45.50 0.40 -0.87% 45.50 36 45.80 2 10.44
2018-10-23 2542 2715093 1447 123545328 45.20 45.90 45.15 45.40 0.10 -0.22% 45.40 54 45.55 3 10.41
2018-10-24 2542 1590640 898 71934132 45.40 45.45 45.00 45.40 0.00 0% 45.30 2 45.40 85 10.41
2018-10-25 2542 2873489 1578 129162422 45.00 45.20 44.65 45.00 0.40 -0.88% 45.00 264 45.05 90 10.32
2018-10-26 2542 2455147 1298 109710615 45.10 45.40 44.05 44.40 0.60 -1.33% 44.35 7 44.40 2 10.18
2018-10-29 2542 1860355 858 83142344 44.40 45.50 44.15 44.60 0.20 0.45% 44.55 4 44.60 7 10.23
2018-10-30 2542 1082162 619 48175355 44.75 44.75 44.30 44.45 0.15 -0.34% 44.40 34 44.45 1 10.19
2018-10-31 2542 1900908 919 85686971 44.70 45.35 44.55 45.35 0.90 2.02% 45.20 87 45.35 19 10.40
2018-11-01 2542 1488555 746 67208913 45.20 45.40 45.00 45.30 0.05 -0.11% 45.30 10 45.35 1 10.39
2018-11-02 2542 2123024 1242 97337404 45.60 46.20 45.25 46.20 0.90 1.99% 46.20 2 46.25 126 10.60
2018-11-05 2542 2004463 1094 91662848 45.85 46.00 45.30 45.85 0.35 -0.76% 45.80 6 45.85 14 10.52
2018-11-06 2542 1708215 952 79210243 46.00 46.80 45.90 46.55 0.70 1.53% 46.55 7 46.60 69 10.68
2018-11-07 2542 1501892 938 69729082 46.70 46.90 46.15 46.40 0.15 -0.32% 46.25 1 46.40 7 10.64
2018-11-08 2542 2010726 988 93628504 46.55 46.70 46.25 46.70 0.30 0.65% 46.65 2 46.70 45 10.71
2018-11-09 2542 772112 539 35704968 46.30 46.60 46.10 46.20 0.50 -1.07% 46.20 4 46.25 15 10.60
2018-11-12 2542 1518552 1109 70587821 46.60 46.60 46.05 46.60 0.40 0.87% 46.55 2 46.60 28 10.69
2018-11-13 2542 1695696 1125 78739646 46.00 46.80 45.85 46.80 0.20 0.43% 46.65 26 46.80 31 10.54
2018-11-14 2542 1638730 939 75797800 46.50 46.80 46.00 46.45 0.35 -0.75% 46.40 100 46.45 41 10.46
2018-11-16 2542 1069226 625 49708827 46.75 46.75 46.35 46.55 0.00 0.22% 46.45 4 46.55 37 10.48
2018-11-19 2542 791849 598 36710428 46.55 46.60 46.20 46.45 0.10 -0.21% 46.30 182 46.45 17 10.46
2018-11-20 2542 1311050 954 60358736 46.25 46.25 45.85 45.85 0.60 -1.29% 45.85 19 45.90 4 10.33
2018-11-21 2542 1306132 740 60091351 45.85 46.30 45.60 46.25 0.40 0.87% 46.05 20 46.25 107 10.42
2018-11-22 2542 923250 539 42424673 46.30 46.30 45.75 45.95 0.30 -0.65% 45.90 29 45.95 8 10.35
2018-11-23 2542 1125650 564 51547100 45.85 46.10 45.50 45.90 0.05 -0.11% 45.85 11 45.90 16 10.34
2018-11-26 2542 5286080 2823 247635844 47.05 47.90 46.05 46.20 0.30 0.65% 46.20 158 46.25 78 10.41
2018-11-27 2542 1451509 905 67187260 46.55 46.55 46.05 46.25 0.05 0.11% 46.20 50 46.25 1 10.42
2018-11-28 2542 1465897 1125 67937729 46.30 46.70 46.05 46.70 0.45 0.97% 46.60 9 46.70 6 10.52
2018-11-29 2542 1811970 1162 84638593 47.00 47.05 46.50 46.50 0.20 -0.43% 46.50 56 46.55 40 10.47
2018-11-30 2542 2784538 1170 130404513 46.75 46.95 46.50 46.90 0.40 0.86% 46.85 4 46.90 16 10.56
2018-12-03 2542 1772457 1147 83429593 47.20 47.30 46.95 47.10 0.20 0.43% 47.05 14 47.10 250 10.61
2018-12-04 2542 2325667 1396 108756399 47.00 47.10 46.60 46.70 0.40 -0.85% 46.70 41 46.80 8 10.52
2018-12-05 2542 1459165 901 67554501 46.30 46.45 46.20 46.35 0.35 -0.75% 46.30 5 46.35 43 10.44
2018-12-06 2542 2076018 1324 95218828 46.35 46.35 45.60 45.65 0.70 -1.51% 45.65 54 45.70 4 10.28
2018-12-07 2542 616657 478 28414228 46.10 46.30 45.80 46.30 0.65 1.42% 46.25 2 46.30 5 10.43
2018-12-10 2542 1417001 787 64939793 45.80 46.30 45.60 45.60 0.70 -1.51% 45.60 246 45.70 1 10.27
2018-12-11 2542 1279435 719 58780660 45.75 46.40 45.65 46.00 0.40 0.88% 45.95 10 46.00 6 10.36
2018-12-12 2542 1904031 1177 87632156 46.00 46.50 45.75 46.25 0.25 0.54% 46.25 3 46.30 15 10.42
2018-12-13 2542 1819242 1228 84504297 46.15 46.70 46.15 46.70 0.45 0.97% 46.70 22 46.75 117 10.52
2018-12-14 2542 1870729 1448 86889384 46.85 46.85 46.20 46.45 0.25 -0.54% 46.40 39 46.45 8 10.46
2018-12-17 2542 1685943 953 78283708 46.75 46.75 46.10 46.10 0.35 -0.75% 46.10 33 46.30 9 10.38
2018-12-18 2542 2374310 1275 109630649 46.05 46.45 45.95 46.15 0.05 0.11% 46.10 1 46.15 34 10.39
2018-12-19 2542 1488388 976 68692518 46.30 46.30 45.95 46.25 0.10 0.22% 46.20 1 46.25 12 10.42
2018-12-20 2542 1905065 1221 88500003 45.95 46.80 45.95 46.45 0.20 0.43% 46.30 2 46.45 38 10.46
2018-12-21 2542 5814606 2491 266124613 46.50 46.50 45.40 46.15 0.30 -0.65% 46.15 78 46.20 16 10.39
2018-12-22 2542 376693 230 17313413 45.80 46.10 45.75 45.90 0.25 -0.54% 45.90 19 46.00 3 10.34
2018-12-24 2542 5417785 2670 244249432 45.80 45.80 44.80 44.90 1.00 -2.18% 44.90 20 45.00 2 10.11
2018-12-25 2542 5187838 2520 228985571 44.45 44.50 43.90 43.90 1.00 -2.23% 43.90 99 43.95 4 9.89
2018-12-26 2542 2128533 1553 93872180 44.05 44.40 43.90 44.15 0.25 0.57% 44.05 1 44.15 16 9.94
2018-12-27 2542 3170060 1986 140077308 44.60 44.65 44.00 44.40 0.25 0.57% 44.30 4 44.40 243 10.00
2018-12-28 2542 1954228 1184 87800460 44.40 45.20 44.25 45.00 0.60 1.35% 44.95 1 45.00 54 10.14