達方(8163)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　30.30
0
0%		31.35
1.05
3.47%		30.80
-0.55
-1.75%		30.80
0
0%		 　31.00
0.2
0.65%		31.90
0.9
2.9%		31.30
-0.6
-1.88%		32.00
0.7
2.24%		31.70
-0.3
-0.94%		 　31.65
-0.05
-0.16%		34.80
3.15
9.95%		32.15
-2.65
-7.61%		31.85
-0.3
-0.93%		31.25
-0.6
-1.88%		 　32.10
0.85
2.72%		31.50
-0.6
-1.87%		31.50
0
0%		31.10
-0.4
-1.27%		30.90
-0.2
-0.64%		 　30.85
-0.05
-0.16%		30.25
-0.6
-1.94%		30.55
0.3
0.99%		31.43
2 月30.45
-0.1
-0.33%		30.50
0.05
0.16%		 　30.35
-0.15
-0.49%		28.20
-2.15
-7.08%		28.80
0.6
2.13%		28.80
0
0%		28.50
-0.3
-1.04%		 　28.05
-0.45
-1.58%		 　　　　　　　28.90
0.85
3.03%		29.35
0.45
1.56%		30.50
1.15
3.92%		 　30.35
-0.15
-0.49%		29.80
-0.55
-1.81%		 29.74
3 月31.10
1.3
4.36%		30.90
-0.2
-0.64%		 　32.00
1.1
3.56%		31.60
-0.4
-1.25%		30.65
-0.95
-3.01%		30.65
0
0%		30.90
0.25
0.82%		 　30.80
-0.1
-0.32%		31.05
0.25
0.81%		31.00
-0.05
-0.16%		31.45
0.45
1.45%		 　　　31.55
0.1
0.32%		31.65
0.1
0.32%		32.05
0.4
1.26%		30.45
-1.6
-4.99%		 　30.60
0.15
0.49%		31.65
1.05
3.43%		30.90
-0.75
-2.37%		30.75
-0.15
-0.49%		30.80
0.05
0.16%		31.05
0.25
0.81%		31.14
4 月 30.80
-0.25
-0.81%		30.90
0.1
0.32%		 　　　　30.60
-0.3
-0.97%		30.70
0.1
0.33%		30.90
0.2
0.65%		31.90
1
3.24%		31.55
-0.35
-1.1%		 　33.30
1.75
5.55%		31.80
-1.5
-4.5%		32.45
0.65
2.04%		32.75
0.3
0.92%		31.90
-0.85
-2.6%		 　32.10
0.2
0.63%		31.20
-0.9
-2.8%		30.90
-0.3
-0.96%		30.30
-0.6
-1.94%		31.05
0.75
2.48%		 　31.25
0.2
0.64%		 31.5
5 月　31.60
0.35
1.12%		32.35
0.75
2.37%		33.40
1.05
3.25%		 　36.70
3.3
9.88%		37.10
0.4
1.09%		37.80
0.7
1.89%		37.25
-0.55
-1.46%		40.95
3.7
9.93%		 　45.00
4.05
9.89%		48.40
3.4
7.56%		47.00
-1.4
-2.89%		48.70
1.7
3.62%		47.30
-1.4
-2.87%		 　48.60
1.3
2.75%		50.00
1.4
2.88%		53.60
3.6
7.2%		54.70
1.1
2.05%		60.10
5.4
9.87%		 　66.10
6
9.98%		68.00
1.9
2.87%		67.60
-0.4
-0.59%		63.50
-4.1
-6.07%		48.16
6 月68.40
4.9
7.72%		 　67.00
-1.4
-2.05%		64.70
-2.3
-3.43%		71.10
6.4
9.89%		 73.90
2.8
3.94%		 　81.20
7.3
9.88%		81.40
0.2
0.25%		82.50
1.1
1.35%		88.40
5.9
7.15%		86.20
-2.2
-2.49%		 　　92.50
6.3
7.31%		83.90
-8.6
-9.3%		84.80
0.9
1.07%		82.00
-2.8
-3.3%		 　79.00
-3
-3.66%		83.80
4.8
6.08%		81.70
-2.1
-2.51%		79.50
-2.2
-2.69%		81.00
1.5
1.89%		 79.64
7 月　82.00
1
1.23%		80.30
-1.7
-2.07%		78.00
-2.3
-2.86%		74.30
-3.7
-4.74%		71.20
-3.1
-4.17%		 　74.70
3.5
4.92%		75.40
0.7
0.94%		74.10
-1.3
-1.72%		79.60
5.5
7.42%		77.40
-2.2
-2.76%		 　74.00
-3.4
-4.39%		70.10
-3.9
-5.27%		63.10
-7
-9.99%		62.50
-0.6
-0.95%		57.50
-5
-8%		 　58.40
0.9
1.57%		59.30
0.9
1.54%		60.50
1.2
2.02%		59.50
-1
-1.65%		63.20
3.7
6.22%		 　56.90
-6.3
-9.97%		55.00
-1.9
-3.34%		68.12
8 月56.30
1.3
2.36%		52.60
-3.7
-6.57%		55.10
2.5
4.75%		 　56.10
1
1.81%		57.00
0.9
1.6%		54.00
-3
-5.26%		57.20
3.2
5.93%		54.70
-2.5
-4.37%		 　53.00
-1.7
-3.11%		53.00
0
0%		50.90
-2.1
-3.96%		53.00
2.1
4.13%		51.70
-1.3
-2.45%		 　53.10
1.4
2.71%		53.30
0.2
0.38%		52.80
-0.5
-0.94%		50.90
-1.9
-3.6%		51.20
0.3
0.59%		 　53.60
2.4
4.69%		53.70
0.1
0.19%		58.60
4.9
9.12%		59.50
0.9
1.54%		59.10
-0.4
-0.67%		54.3
9 月 　53.20
-5.9
-9.98%		52.50
-0.7
-1.32%		51.70
-0.8
-1.52%		51.40
-0.3
-0.58%		48.00
-3.4
-6.61%		 　46.90
-1.1
-2.29%		47.95
1.05
2.24%		46.20
-1.75
-3.65%		45.30
-0.9
-1.95%		47.20
1.9
4.19%		 　47.50
0.3
0.64%		46.20
-1.3
-2.74%		45.90
-0.3
-0.65%		46.30
0.4
0.87%		47.45
1.15
2.48%		 　　47.15
-0.3
-0.63%		46.65
-0.5
-1.06%		44.55
-2.1
-4.5%		44.70
0.15
0.34%		 47.62
10 月45.50
0.8
1.79%		45.45
-0.05
-0.11%		44.85
-0.6
-1.32%		44.50
-0.35
-0.78%		40.55
-3.95
-8.88%		 　38.70
-1.85
-4.56%		39.60
0.9
2.33%		 35.65
-3.95
-9.97%		38.00
2.35
6.59%		 　38.10
0.1
0.26%		38.70
0.6
1.57%		37.95
-0.75
-1.94%		38.20
0.25
0.66%		36.25
-1.95
-5.1%		 　38.20
1.95
5.38%		37.20
-1
-2.62%		37.20
0
0%		34.30
-2.9
-7.8%		34.35
0.05
0.15%		 　34.90
0.55
1.6%		33.80
-1.1
-3.15%		35.60
1.8
5.33%		38.26
11 月38.00
2.4
6.74%		38.50
0.5
1.32%		 　38.30
-0.2
-0.52%		36.55
-1.75
-4.57%		38.20
1.65
4.51%		37.60
-0.6
-1.57%		37.90
0.3
0.8%		 　36.50
-1.4
-3.69%		36.30
-0.2
-0.55%		38.15
1.85
5.1%		 42.45
4.3
11.27%		 　43.35
0.9
2.12%		42.85
-0.5
-1.15%		43.45
0.6
1.4%		42.20
-1.25
-2.88%		40.95
-1.25
-2.96%		 　41.90
0.95
2.32%		42.70
0.8
1.91%		43.35
0.65
1.52%		42.60
-0.75
-1.73%		42.85
0.25
0.59%		 40.49
12 月　　46.00
3.15
7.35%		45.30
-0.7
-1.52%		43.70
-1.6
-3.53%		41.35
-2.35
-5.38%		42.40
1.05
2.54%		 　41.00
-1.4
-3.3%		41.20
0.2
0.49%		42.15
0.95
2.31%		42.10
-0.05
-0.12%		43.40
1.3
3.09%		 　42.35
-1.05
-2.42%		41.15
-1.2
-2.83%		41.25
0.1
0.24%		39.25
-2
-4.85%		40.10
0.85
2.17%		39.30
-0.8
-2%		 40.00
0.7
1.78%		39.15
-0.85
-2.13%		38.70
-0.45
-1.15%		39.35
0.65
1.68%		39.25
-0.1
-0.25%		　　　41.33

說明:最高漲幅:11.27%最低跌幅:-9.99% 最高價:92.50最低價:28.05平均價:45.55,灰色底表示週末,漲160天(248.65)元,跌138天(-205.65)元,平盤7天
11%=2,10%=12,9%=1,8%=2,7%=9,6%=5,5%=10,4%=13,3%=17,2%=39,1%=32,0%=25,-0%=1,-1%=2,-2%=3,-3%=3,-4%=7,-5%=12,-6%=12,-7%=16,-8%=22,-9%=29,-10%=31,

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 8163 3264332 1599 98409190 29.95 30.30 29.90 30.30 0.65 0% 30.25 16 30.30 78 14.71
2018-01-03 8163 6119606 3000 190020386 31.00 31.60 30.60 31.35 1.05 3.47% 31.35 25 31.40 25 15.22
2018-01-04 8163 4683520 2378 146411063 32.00 32.20 30.45 30.80 0.55 -1.75% 30.80 27 30.85 1 14.95
2018-01-05 8163 2564098 1279 78467746 31.15 31.15 30.25 30.80 0.00 0% 30.75 7 30.80 39 14.95
2018-01-08 8163 5417829 2907 171488099 31.45 32.40 30.85 31.00 0.20 0.65% 30.95 32 31.00 22 15.05
2018-01-09 8163 5569892 2862 176841612 31.10 32.35 30.90 31.90 0.90 2.9% 31.90 6 31.95 19 15.49
2018-01-10 8163 5779070 3014 184772538 32.20 32.85 31.20 31.30 0.60 -1.88% 31.30 14 31.45 2 15.19
2018-01-11 8163 3102440 1570 98717180 31.20 32.30 31.20 32.00 0.70 2.24% 31.95 6 32.00 5 15.53
2018-01-12 8163 2270394 1341 72674943 32.30 32.55 31.65 31.70 0.30 -0.94% 31.65 32 31.70 2 15.39
2018-01-15 8163 1806666 915 57420138 32.15 32.20 31.40 31.65 0.05 -0.16% 31.65 11 31.70 4 15.36
2018-01-16 8163 18584633 7263 633945901 32.00 34.80 31.85 34.80 3.15 9.95% 34.80 7204 0.00 0 16.89
2018-01-17 8163 15120949 7141 501930748 34.35 34.40 32.05 32.15 2.65 -7.61% 32.15 208 32.20 9 15.61
2018-01-18 8163 7126907 3546 229245243 32.05 32.85 31.50 31.85 0.30 -0.93% 31.85 14 31.90 2 15.46
2018-01-19 8163 3783376 2133 119031695 32.05 32.30 31.05 31.25 0.60 -1.88% 31.25 61 31.30 7 15.17
2018-01-22 8163 2951456 1732 94118181 31.35 32.40 31.10 32.10 0.85 2.72% 32.10 12 32.15 6 15.58
2018-01-23 8163 1811038 1048 57342135 32.10 32.10 31.40 31.50 0.60 -1.87% 31.50 10 31.55 5 15.29
2018-01-24 8163 1811964 884 57381511 31.50 32.00 31.25 31.50 0.00 0% 31.50 8 31.60 7 15.29
2018-01-25 8163 1699014 861 53205621 31.70 31.70 31.05 31.10 0.40 -1.27% 31.10 18 31.20 1 15.10
2018-01-26 8163 1356163 812 41852801 31.25 31.30 30.60 30.90 0.20 -0.64% 30.85 10 30.90 11 15.00
2018-01-29 8163 841137 547 25977571 31.00 31.30 30.70 30.85 0.05 -0.16% 30.80 7 30.85 3 14.98
2018-01-30 8163 1474007 820 44830607 30.90 30.90 30.25 30.25 0.60 -1.94% 30.25 11 30.30 3 14.68
2018-01-31 8163 1994760 1087 60648109 30.10 30.75 29.95 30.55 0.30 0.99% 30.50 1 30.55 2 14.83
2018-02-01 8163 828578 591 25374810 30.70 30.90 30.40 30.45 0.10 -0.33% 30.45 8 30.50 1 14.78
2018-02-02 8163 926901 508 28387297 30.40 30.85 30.40 30.50 0.05 0.16% 30.50 3 30.65 32 14.81
2018-02-05 8163 1284616 774 38448593 29.70 30.60 29.30 30.35 0.15 -0.49% 30.35 4 30.40 2 14.73
2018-02-06 8163 2842795 1591 81903615 29.55 29.75 27.80 28.20 2.15 -7.08% 28.20 9 28.40 1 13.69
2018-02-07 8163 1192968 716 34578275 28.60 29.40 28.60 28.80 0.60 2.13% 28.80 3 28.85 2 13.98
2018-02-08 8163 584161 290 16832600 28.95 29.30 28.70 28.80 0.00 0% 28.80 24 28.85 9 13.98
2018-02-09 8163 1089822 598 30468626 27.90 28.70 27.50 28.50 0.30 -1.04% 28.50 22 28.55 15 13.83
2018-02-12 8163 1162203 558 32825743 28.50 28.90 28.00 28.05 0.45 -1.58% 28.05 115 28.10 2 13.62
2018-02-21 8163 927557 638 26700731 28.70 29.00 28.35 28.90 0.85 3.03% 28.85 4 28.90 43 14.03
2018-02-22 8163 785413 612 23057316 28.75 29.55 28.75 29.35 0.45 1.56% 29.35 10 29.40 1 14.25
2018-02-23 8163 1559746 973 47302986 29.90 30.75 29.55 30.50 1.15 3.92% 30.50 10 30.55 16 14.81
2018-02-26 8163 676894 458 20666820 30.90 30.95 30.30 30.35 0.15 -0.49% 30.35 4 30.40 2 14.73
2018-02-27 8163 803873 626 24096183 30.35 30.40 29.80 29.80 0.55 -1.81% 29.80 95 29.90 1 14.47
2018-03-01 8163 2158653 1267 66440602 29.40 31.20 29.25 31.10 1.30 4.36% 30.95 2 31.10 7 15.10
2018-03-02 8163 1418173 892 44148121 30.50 31.70 30.50 30.90 0.20 -0.64% 30.85 4 30.90 24 15.00
2018-03-05 8163 6267377 3395 201861266 32.00 32.70 31.70 32.00 1.10 3.56% 32.00 84 32.05 1 15.53
2018-03-06 8163 2815651 1656 89823847 32.15 32.60 31.40 31.60 0.40 -1.25% 31.60 21 31.65 1 15.34
2018-03-07 8163 2339851 1462 72546303 31.40 31.55 30.65 30.65 0.95 -3.01% 30.65 7 30.70 1 14.88
2018-03-08 8163 887266 617 27367734 30.65 31.15 30.60 30.65 0.00 0% 30.65 28 30.75 1 14.88
2018-03-09 8163 738369 493 22814613 30.80 31.10 30.70 30.90 0.25 0.82% 30.80 3 30.90 6 15.00
2018-03-12 8163 656553 617 20387870 31.50 31.50 30.80 30.80 0.10 -0.32% 30.80 46 30.90 4 14.95
2018-03-13 8163 688244 483 21323240 31.00 31.15 30.85 31.05 0.25 0.81% 31.00 33 31.05 24 15.07
2018-03-14 8163 593662 498 18485872 31.10 31.40 31.00 31.00 0.05 -0.16% 31.00 109 31.10 3 15.05
2018-03-15 8163 981608 543 30720005 31.00 31.50 31.00 31.45 0.45 1.45% 31.40 12 31.45 26 15.27
2018-03-20 8163 961963 734 30421102 31.65 31.90 31.50 31.55 0.45 0.32% 31.55 84 31.60 10 15.24
2018-03-21 8163 780300 721 24622884 31.70 31.75 31.40 31.65 0.10 0.32% 31.65 4 31.70 16 15.29
2018-03-22 8163 6230517 3229 202624513 31.85 33.10 31.80 32.05 0.40 1.26% 32.00 17 32.05 6 15.48
2018-03-23 8163 3180263 1709 96221046 29.10 30.95 29.10 30.45 1.60 -4.99% 30.45 2 30.55 8 14.71
2018-03-26 8163 808619 528 24674184 30.30 30.75 30.20 30.60 0.15 0.49% 30.55 66 30.60 1 14.78
2018-03-27 8163 3017454 1608 95149423 31.00 32.20 30.80 31.65 1.05 3.43% 31.65 3 31.70 6 15.29
2018-03-28 8163 1174031 791 36460857 31.25 31.45 30.80 30.90 0.75 -2.37% 30.85 73 30.90 23 14.93
2018-03-29 8163 870752 608 26869115 30.95 31.25 30.60 30.75 0.15 -0.49% 30.75 2 30.80 72 14.86
2018-03-30 8163 908888 520 28143670 31.10 31.25 30.80 30.80 0.05 0.16% 30.80 10 30.95 1 14.88
2018-03-31 8163 439680 266 13665958 31.10 31.30 30.85 31.05 0.25 0.81% 31.05 9 31.10 14 15.00
2018-04-02 8163 863211 621 26749448 31.30 31.45 30.75 30.80 0.25 -0.81% 30.80 25 30.90 8 14.88
2018-04-03 8163 1991663 1302 61696472 30.45 31.45 30.35 30.90 0.10 0.32% 30.85 31 31.00 44 14.93
2018-04-09 8163 1057606 764 32487344 30.80 31.15 30.55 30.60 0.30 -0.97% 30.60 2 30.75 4 14.78
2018-04-10 8163 1145145 852 35217070 30.60 30.90 30.60 30.70 0.10 0.33% 30.70 14 30.75 6 14.83
2018-04-11 8163 997898 649 30918416 31.00 31.20 30.85 30.90 0.20 0.65% 30.85 26 30.90 5 14.93
2018-04-12 8163 1853286 1228 58303330 31.10 32.05 30.90 31.90 1.00 3.24% 31.90 19 31.95 25 15.41
2018-04-13 8163 4705680 2503 151393417 32.60 32.80 31.55 31.55 0.35 -1.1% 31.55 18 31.60 11 15.24
2018-04-16 8163 8478022 4282 277567001 31.75 33.45 31.70 33.30 1.75 5.55% 33.30 82 33.35 27 16.09
2018-04-17 8163 6852703 3798 224874226 33.70 34.20 31.80 31.80 1.50 -4.5% 31.80 58 31.90 3 15.36
2018-04-18 8163 3279170 2091 105771530 32.00 32.75 31.80 32.45 0.65 2.04% 32.45 21 32.50 3 15.68
2018-04-19 8163 3942461 2321 129546519 32.55 33.40 32.40 32.75 0.30 0.92% 32.70 33 32.75 10 15.82
2018-04-20 8163 2981532 1549 95524386 32.35 32.35 31.80 31.90 0.85 -2.6% 31.90 5 31.95 3 15.41
2018-04-23 8163 1705201 868 54894632 31.95 32.60 31.80 32.10 0.20 0.63% 32.05 15 32.10 3 15.51
2018-04-24 8163 2534930 1483 78793810 32.20 32.30 30.65 31.20 0.90 -2.8% 31.15 1 31.20 1 15.07
2018-04-25 8163 1227642 693 37908099 31.10 31.30 30.60 30.90 0.30 -0.96% 30.90 18 30.95 2 14.93
2018-04-26 8163 1380421 723 42255002 31.10 31.50 30.10 30.30 0.60 -1.94% 30.25 5 30.30 9 14.64
2018-04-27 8163 3553496 1915 106514842 30.55 31.20 29.25 31.05 0.75 2.48% 31.05 68 31.15 4 15.00
2018-04-30 8163 5709327 2778 181248633 31.55 32.40 31.20 31.25 0.20 0.64% 31.25 5 31.35 4 15.10
2018-05-02 8163 2007668 1102 63800850 31.10 32.10 31.10 31.60 0.35 1.12% 31.55 27 31.60 1 15.27
2018-05-03 8163 4410000 2186 143194893 31.60 33.20 31.60 32.35 0.75 2.37% 32.35 12 32.40 28 15.63
2018-05-04 8163 13596851 6312 461214556 32.40 34.80 32.40 33.40 1.05 3.25% 33.35 27 33.40 38 16.14
2018-05-07 8163 21413190 7427 770433803 34.20 36.70 34.00 36.70 3.30 9.88% 36.70 5471 0.00 0 17.73
2018-05-08 8163 24838842 12129 918140859 37.00 38.20 35.80 37.10 0.40 1.09% 37.10 2 37.15 2 17.92
2018-05-09 8163 12166887 6016 449997667 37.10 38.05 36.00 37.80 0.70 1.89% 37.75 6 37.80 36 18.26
2018-05-10 8163 7687920 4445 286515506 37.55 38.00 36.70 37.25 0.55 -1.46% 37.25 26 37.30 14 18.00
2018-05-11 8163 21571550 9013 869966044 38.00 40.95 38.00 40.95 3.70 9.93% 40.95 1085 0.00 0 19.78
2018-05-14 8163 7610955 2944 338489025 43.10 45.00 43.10 45.00 4.05 9.89% 45.00 3768 0.00 0 19.82
2018-05-15 8163 25523457 14081 1218079501 46.90 49.00 46.50 48.40 3.40 7.56% 48.35 9 48.40 52 21.32
2018-05-16 8163 13577020 7717 639546874 46.80 48.50 46.15 47.00 1.40 -2.89% 47.00 25 47.05 26 20.70
2018-05-17 8163 26968178 14396 1284644716 48.50 49.30 45.60 48.70 1.70 3.62% 48.65 27 48.70 2 21.45
2018-05-18 8163 34783174 17970 1708439661 50.50 52.20 46.50 47.30 1.40 -2.87% 47.30 16 47.35 13 20.84
2018-05-21 8163 14811730 8341 706930415 47.50 48.90 46.00 48.60 1.30 2.75% 48.55 3 48.60 14 21.41
2018-05-22 8163 22950431 12216 1153080148 49.50 51.80 49.10 50.00 1.40 2.88% 50.00 131 50.10 18 22.03
2018-05-23 8163 34643040 17547 1796301551 50.70 54.70 49.70 53.60 3.60 7.2% 53.60 50 53.70 182 23.61
2018-05-24 8163 22911347 12978 1249724894 54.80 56.00 53.20 54.70 1.10 2.05% 54.70 16 54.80 72 24.10
2018-05-25 8163 25139584 12908 1461697148 55.00 60.10 54.00 60.10 5.40 9.87% 60.10 5239 0.00 0 26.48
2018-05-28 8163 16308772 8051 1056450809 64.00 66.10 63.00 66.10 6.00 9.98% 66.10 3954 0.00 0 29.12
2018-05-29 8163 36064813 20888 2147483647 67.60 71.80 65.50 68.00 1.90 2.87% 68.00 88 68.10 21 29.96
2018-05-30 8163 16351099 10239 1085010770 66.20 67.90 64.90 67.60 0.40 -0.59% 67.60 32 67.70 7 29.78
2018-05-31 8163 20117135 11699 1353133345 69.70 70.40 62.30 63.50 4.10 -6.07% 63.50 57 63.70 11 27.97
2018-06-01 8163 16605477 10557 1093309264 65.00 68.50 63.20 68.40 4.90 7.72% 68.30 26 68.40 2 30.13
2018-06-04 8163 20374664 11959 1392941238 69.00 70.20 67.00 67.00 1.40 -2.05% 67.00 167 67.10 11 29.52
2018-06-05 8163 13718657 8391 891070166 67.40 67.70 63.10 64.70 2.30 -3.43% 64.60 53 64.70 5 28.50
2018-06-06 8163 25992376 13085 1804670691 65.90 71.10 65.80 71.10 6.40 9.89% 71.10 6662 0.00 0 31.32
2018-06-08 8163 18951754 11955 1399214414 71.30 75.50 71.30 73.90 1.80 3.94% 73.90 11 74.00 17 32.56
2018-06-11 8163 22784384 13456 1794844325 75.50 81.20 74.10 81.20 7.30 9.88% 81.20 287 0.00 0 35.77
2018-06-12 8163 30854062 19604 2147483647 81.70 87.50 80.00 81.40 0.20 0.25% 81.40 76 81.50 14 35.86
2018-06-13 8163 24967577 14930 2053778059 82.50 85.10 78.50 82.50 1.10 1.35% 82.40 18 82.50 23 36.34
2018-06-14 8163 36368844 21499 2147483647 84.50 90.30 82.50 88.40 5.90 7.15% 88.30 10 88.40 3 38.94
2018-06-15 8163 29154075 17566 2147483647 90.10 91.30 86.10 86.20 2.20 -2.49% 86.20 94 87.00 61 37.97
2018-06-19 8163 30295067 18624 2147483647 87.00 93.90 86.40 92.50 6.30 7.31% 92.40 1 92.50 96 40.75
2018-06-20 8163 33953632 21235 2147483647 95.00 95.80 83.30 83.90 8.60 -9.3% 83.80 96 83.90 8 36.96
2018-06-21 8163 17861883 11386 1535014553 85.00 87.70 84.20 84.80 0.90 1.07% 84.80 4 84.90 32 37.36
2018-06-22 8163 16911895 10255 1399234290 84.80 85.40 80.20 82.00 2.80 -3.3% 82.00 83 82.10 1 36.12
2018-06-25 8163 13763965 7991 1115866443 84.00 84.30 79.00 79.00 3.00 -3.66% 78.90 16 79.00 3 34.80
2018-06-26 8163 16506137 10519 1338847358 78.00 83.80 78.00 83.80 4.80 6.08% 83.70 1 83.80 5 36.92
2018-06-27 8163 24070033 13917 2048231984 84.80 87.50 81.70 81.70 2.10 -2.51% 81.60 81 81.70 3 35.99
2018-06-28 8163 13471747 9142 1087932782 81.70 82.80 79.00 79.50 2.20 -2.69% 79.50 68 79.60 6 35.02
2018-06-29 8163 9856831 6012 801689511 81.40 82.70 79.70 81.00 1.50 1.89% 81.00 63 81.20 6 35.68
2018-07-02 8163 16467553 9560 1370911587 82.00 84.70 81.20 82.00 1.00 1.23% 82.00 217 82.20 3 36.12
2018-07-03 8163 16287666 9656 1349996871 84.00 85.60 79.20 80.30 1.70 -2.07% 80.30 65 80.40 6 35.37
2018-07-04 8163 17911680 10230 1394187040 81.00 82.70 74.60 78.00 2.30 -2.86% 77.90 3 78.00 92 34.36
2018-07-05 8163 6710103 4208 520096545 79.40 79.70 74.30 74.30 3.70 -4.74% 74.30 46 74.50 15 32.73
2018-07-06 8163 12090185 6729 862664622 74.30 75.80 67.80 71.20 3.10 -4.17% 71.20 46 71.30 2 31.37
2018-07-09 8163 13307058 8654 1003169421 75.00 77.90 73.30 74.70 3.50 4.92% 74.70 35 75.00 6 32.91
2018-07-10 8163 12480225 7838 931826158 74.00 76.80 72.20 75.40 0.00 0.94% 75.40 20 75.50 15 33.22
2018-07-11 8163 6327320 4015 472400932 74.00 76.30 73.60 74.10 1.30 -1.72% 74.00 57 74.10 12 32.64
2018-07-12 8163 19541807 12671 1524071123 74.50 80.50 74.30 79.60 5.50 7.42% 79.60 3 79.70 4 35.07
2018-07-13 8163 17287124 10783 1377288991 82.50 82.50 77.20 77.40 2.20 -2.76% 77.40 40 77.50 40 34.10
2018-07-16 8163 8058790 5430 614060160 77.70 78.20 74.00 74.00 3.40 -4.39% 74.00 58 74.10 5 32.60
2018-07-17 8163 14459477 9825 1031674528 74.20 74.20 69.10 70.10 3.90 -5.27% 70.10 109 70.20 9 30.88
2018-07-18 8163 22208772 12239 1480861602 71.90 72.60 63.10 63.10 7.00 -9.99% 0.00 0 63.10 3566 27.80
2018-07-19 8163 29228672 16531 1829756096 63.10 64.20 60.20 62.50 0.60 -0.95% 62.50 4 62.60 2 27.53
2018-07-20 8163 28714511 17019 1739748718 64.10 64.50 57.00 57.50 5.00 -8% 57.50 43 57.60 2 25.33
2018-07-23 8163 21486288 13294 1241775443 58.00 59.60 55.80 58.40 0.90 1.57% 58.40 21 58.50 15 25.73
2018-07-24 8163 24595031 14822 1457599647 60.00 60.80 57.70 59.30 0.90 1.54% 59.30 29 59.40 21 26.12
2018-07-25 8163 19414250 11126 1143770675 58.80 60.50 57.40 60.50 1.20 2.02% 60.40 30 60.50 101 26.65
2018-07-26 8163 27678616 15889 1680818180 60.40 62.50 59.40 59.50 1.00 -1.65% 59.50 93 59.60 12 26.21
2018-07-27 8163 27983645 15927 1725276217 60.00 64.10 59.10 63.20 3.70 6.22% 63.20 174 63.30 16 27.84
2018-07-30 8163 38449595 21477 2147483647 63.80 63.80 56.90 56.90 6.30 -9.97% 56.90 78 57.00 4 25.07
2018-07-31 8163 38628872 22364 2147483647 56.90 58.50 52.70 55.00 1.90 -3.34% 55.00 249 55.40 1 24.23
2018-08-01 8163 18933820 11401 1060794539 56.30 57.10 55.00 56.30 1.30 2.36% 56.30 1 56.40 11 24.80
2018-08-02 8163 22052021 13448 1169349713 55.90 55.90 51.40 52.60 3.70 -6.57% 52.60 114 52.70 62 23.17
2018-08-03 8163 26974827 16438 1461567740 53.10 56.20 51.80 55.10 2.50 4.75% 55.10 47 55.20 3 24.27
2018-08-06 8163 20944041 11213 1176378912 57.40 57.40 55.10 56.10 1.00 1.81% 56.10 56 56.20 9 24.71
2018-08-07 8163 24055138 12965 1367006418 56.60 57.60 56.00 57.00 0.90 1.6% 57.00 28 57.10 8 25.11
2018-08-08 8163 15439827 9585 862365458 57.50 57.50 53.80 54.00 3.00 -5.26% 54.00 136 54.10 1 23.79
2018-08-09 8163 28558356 16813 1609016358 54.90 58.00 54.10 57.20 3.20 5.93% 57.10 53 57.20 8 25.20
2018-08-10 8163 19763408 12581 1093416906 56.20 56.50 54.50 54.70 2.50 -4.37% 54.70 67 54.80 10 24.10
2018-08-13 8163 23594050 14236 1244257250 53.00 55.10 49.90 53.00 1.70 -3.11% 52.90 1 53.00 32 16.72
2018-08-14 8163 21609888 13755 1156728464 53.60 55.50 51.60 53.00 0.00 0% 53.00 11 53.10 2 16.72
2018-08-15 8163 15668778 9812 809065778 52.10 52.80 50.90 50.90 2.10 -3.96% 50.90 55 51.00 89 16.06
2018-08-16 8163 16804081 10376 880575793 50.70 53.50 50.50 53.00 2.10 4.13% 52.90 20 53.00 75 16.72
2018-08-17 8163 15566730 9236 830268839 53.30 54.60 51.50 51.70 1.30 -2.45% 51.70 3 51.80 4 16.31
2018-08-20 8163 10482713 6586 550788089 52.20 53.30 51.40 53.10 1.40 2.71% 53.10 1 53.20 119 16.75
2018-08-21 8163 10718380 6773 572651078 53.60 54.20 52.60 53.30 0.20 0.38% 53.30 18 53.40 9 16.81
2018-08-22 8163 5349090 3540 282703943 53.20 53.40 52.40 52.80 0.50 -0.94% 52.80 4 52.90 11 16.66
2018-08-23 8163 8664585 5730 447130776 53.00 53.20 50.80 50.90 1.90 -3.6% 50.90 141 51.00 2 16.06
2018-08-24 8163 9767470 5861 501520062 50.50 52.20 50.40 51.20 0.30 0.59% 51.20 7 51.30 4 16.15
2018-08-27 8163 16238437 10088 864864420 51.80 54.40 51.50 53.60 2.40 4.69% 53.60 23 53.70 14 16.91
2018-08-28 8163 14890978 8487 808587214 55.00 55.30 53.60 53.70 0.10 0.19% 53.70 89 53.80 7 16.94
2018-08-29 8163 42733551 20577 2147483647 54.40 59.00 54.00 58.60 4.90 9.12% 58.50 36 58.60 220 18.49
2018-08-30 8163 33033791 18249 1943759658 58.80 59.90 57.60 59.50 0.90 1.54% 59.50 43 59.60 76 18.77
2018-08-31 8163 13297117 7753 783211043 58.50 59.50 58.20 59.10 0.40 -0.67% 59.00 181 59.10 2 18.64
2018-09-03 8163 27821796 16162 1533638516 59.40 59.40 53.20 53.20 5.90 -9.98% 0.00 0 53.20 440 16.78
2018-09-04 8163 22724270 13512 1195627322 53.10 53.70 51.30 52.50 0.70 -1.32% 52.50 33 52.60 13 16.56
2018-09-05 8163 11242159 6824 586377213 52.00 53.20 51.50 51.70 0.80 -1.52% 51.70 65 51.80 16 16.31
2018-09-06 8163 9761062 6258 506866980 51.30 52.70 51.20 51.40 0.30 -0.58% 51.40 66 51.50 18 16.21
2018-09-07 8163 19581322 11194 964506028 51.10 52.00 46.80 48.00 3.40 -6.61% 48.00 18 48.05 8 15.14
2018-09-10 8163 13028437 8210 621262777 49.30 49.30 46.55 46.90 1.10 -2.29% 46.90 13 47.00 1 14.79
2018-09-11 8163 8554551 5407 411283532 47.80 49.00 47.20 47.95 1.05 2.24% 47.95 9 48.00 6 15.13
2018-09-12 8163 9704511 6075 451310282 48.00 48.00 45.90 46.20 1.75 -3.65% 46.20 9 46.30 7 14.57
2018-09-13 8163 6662819 4447 310968115 47.00 47.55 45.30 45.30 0.90 -1.95% 45.30 364 45.40 20 14.29
2018-09-14 8163 11073821 7118 518309539 46.30 47.90 45.30 47.20 1.90 4.19% 47.20 18 47.25 2 14.89
2018-09-17 8163 10474803 6293 502549706 47.50 48.75 46.80 47.50 0.30 0.64% 47.50 146 47.55 1 14.98
2018-09-18 8163 9424690 5787 443332864 47.10 48.10 46.15 46.20 1.30 -2.74% 46.20 22 46.25 3 14.57
2018-09-19 8163 6662830 4553 311745780 46.90 47.80 45.60 45.90 0.30 -0.65% 45.90 12 45.95 5 14.48
2018-09-20 8163 6677765 4654 309368704 46.60 47.00 45.50 46.30 0.40 0.87% 46.30 21 46.35 5 14.61
2018-09-21 8163 8221764 4926 386898036 47.05 47.45 46.50 47.45 1.15 2.48% 47.45 60 47.50 154 14.97
2018-09-25 8163 6410261 4227 302886040 46.15 48.30 46.10 47.15 0.30 -0.63% 47.15 423 47.20 9 14.87
2018-09-26 8163 7158733 4320 338206128 47.15 48.20 46.30 46.65 0.50 -1.06% 46.65 23 46.70 6 14.72
2018-09-27 8163 7186088 4669 326482030 46.40 46.75 44.35 44.55 2.10 -4.5% 44.55 5 44.60 5 14.05
2018-09-28 8163 8086111 5166 362169470 45.00 45.35 44.10 44.70 0.15 0.34% 44.70 8 44.80 2 14.10
2018-10-01 8163 4545413 3075 206253141 45.15 45.70 44.90 45.50 0.80 1.79% 45.45 8 45.50 17 14.35
2018-10-02 8163 6291559 4076 289229694 45.80 46.70 45.35 45.45 0.05 -0.11% 45.45 60 45.50 10 14.34
2018-10-03 8163 5042929 3307 228501609 45.60 46.15 44.55 44.85 0.60 -1.32% 44.85 31 44.90 2 14.15
2018-10-04 8163 4637400 2999 208982636 45.45 45.75 44.50 44.50 0.35 -0.78% 44.50 54 44.60 36 14.04
2018-10-05 8163 14007371 8745 592934821 44.85 45.15 40.25 40.55 3.95 -8.88% 40.50 77 40.55 6 12.79
2018-10-08 8163 15638057 8938 610765024 40.55 41.15 37.40 38.70 1.85 -4.56% 38.70 522 38.80 15 12.21
2018-10-09 8163 9470503 6224 375284770 39.80 40.15 38.75 39.60 0.90 2.33% 39.60 39 39.65 5 12.49
2018-10-11 8163 9578262 5111 345332009 36.00 36.80 35.65 35.65 3.95 -9.97% 35.65 32 35.70 35 11.25
2018-10-12 8163 14615124 8783 554619486 36.70 39.20 36.00 38.00 2.35 6.59% 38.00 56 38.05 2 11.99
2018-10-15 8163 8383353 5354 321836913 37.70 39.15 37.20 38.10 0.10 0.26% 38.10 36 38.15 12 12.02
2018-10-16 8163 9239264 5455 360275861 38.45 39.70 38.20 38.70 0.60 1.57% 38.70 22 38.75 25 12.21
2018-10-17 8163 7291726 4541 284873299 39.90 40.30 37.95 37.95 0.75 -1.94% 37.95 4 38.00 10 11.97
2018-10-18 8163 4999212 3181 191340422 38.45 38.80 37.85 38.20 0.25 0.66% 38.20 27 38.25 4 12.05
2018-10-19 8163 7827993 4618 283646435 37.00 37.30 35.35 36.25 1.95 -5.1% 36.25 60 36.30 1 11.44
2018-10-22 8163 7527115 4765 281260598 35.60 38.30 35.30 38.20 1.95 5.38% 38.15 21 38.20 19 12.05
2018-10-23 8163 10884201 6848 416898236 38.55 39.30 37.20 37.20 1.00 -2.62% 37.20 44 37.40 1 11.74
2018-10-24 8163 5319938 3470 199398334 37.80 38.15 36.75 37.20 0.00 0% 37.20 56 37.30 4 11.74
2018-10-25 8163 8438836 5218 292760365 35.20 35.90 33.65 34.30 2.90 -7.8% 34.30 6 34.35 59 10.82
2018-10-26 8163 6260600 3869 217436768 35.35 35.50 34.05 34.35 0.05 0.15% 34.35 27 34.45 2 10.84
2018-10-29 8163 4685003 2895 163331845 35.20 35.35 34.25 34.90 0.55 1.6% 34.85 120 34.90 41 11.01
2018-10-30 8163 5651327 3427 190832268 34.75 34.85 32.95 33.80 1.10 -3.15% 33.75 2 33.80 18 10.66
2018-10-31 8163 9357500 5841 333157197 34.35 36.40 34.35 35.60 1.80 5.33% 35.60 86 35.65 8 11.23
2018-11-01 8163 14367938 8213 542482267 35.85 38.85 35.70 38.00 2.40 6.74% 38.00 1 38.05 26 11.99
2018-11-02 8163 21265072 12084 834155723 39.05 40.80 37.15 38.50 0.50 1.32% 38.45 13 38.50 7 12.15
2018-11-05 8163 5002151 3203 190677162 37.60 38.85 37.15 38.30 0.20 -0.52% 38.25 24 38.30 17 12.08
2018-11-06 8163 9082772 5398 342488055 38.80 39.15 36.35 36.55 1.75 -4.57% 36.55 8 36.60 19 11.53
2018-11-07 8163 8682202 5487 327331932 36.70 38.60 36.70 38.20 1.65 4.51% 38.20 24 38.25 3 12.05
2018-11-08 8163 6924270 4051 266271342 39.30 39.50 37.35 37.60 0.60 -1.57% 37.55 17 37.60 5 11.86
2018-11-09 8163 3920531 2376 147396257 37.60 38.10 37.00 37.90 0.30 0.8% 37.85 19 37.90 9 11.96
2018-11-12 8163 4701301 2985 172050787 36.50 37.50 36.00 36.50 1.40 -3.69% 36.50 2 36.55 4 11.51
2018-11-13 8163 3145301 2154 111948895 34.90 36.60 34.70 36.30 0.20 -0.55% 36.30 7 36.35 1 7.52
2018-11-14 8163 11720169 7271 445947088 37.30 38.75 37.00 38.15 1.85 5.1% 38.15 40 38.20 48 7.90
2018-11-16 8163 30014362 13455 1248926810 39.00 42.45 38.75 42.45 3.85 11.27% 42.45 5037 0.00 0 8.79
2018-11-19 8163 28529663 14570 1229237134 43.15 43.70 42.40 43.35 0.90 2.12% 43.30 62 43.35 39 8.98
2018-11-20 8163 10001101 5775 429557217 42.80 43.50 42.45 42.85 0.50 -1.15% 42.80 88 42.85 18 8.87
2018-11-21 8163 20337450 11673 893187710 42.50 44.85 42.50 43.45 0.60 1.4% 43.40 90 43.50 8 9.00
2018-11-22 8163 10135139 5788 436738413 43.30 43.90 41.90 42.20 1.25 -2.88% 42.15 2 42.20 58 8.74
2018-11-23 8163 7557736 4476 313918576 42.45 42.85 40.60 40.95 1.25 -2.96% 40.90 13 40.95 5 8.48
2018-11-26 8163 4065041 2722 169809824 41.50 42.05 41.35 41.90 0.95 2.32% 41.85 3 41.90 26 8.67
2018-11-27 8163 8957820 5511 376630250 41.70 42.80 41.30 42.70 0.80 1.91% 42.70 86 42.75 6 8.84
2018-11-28 8163 11335405 6723 488551020 42.90 43.95 42.35 43.35 0.65 1.52% 43.35 19 43.40 10 8.98
2018-11-29 8163 12985009 7302 567996776 43.90 44.80 42.50 42.60 0.75 -1.73% 42.60 6 42.65 19 8.82
2018-11-30 8163 13800667 6515 598083611 42.95 44.30 42.85 42.85 0.25 0.59% 42.85 5 42.95 227 8.87
2018-12-03 8163 21803182 12483 1001228328 43.95 46.90 43.75 46.00 3.15 7.35% 46.00 38 46.05 85 9.52
2018-12-04 8163 11304789 6734 519131142 46.75 46.75 45.10 45.30 0.70 -1.52% 45.25 58 45.30 4 9.38
2018-12-05 8163 5786660 3786 254142667 43.85 44.65 43.50 43.70 1.60 -3.53% 43.70 31 43.75 1 9.05
2018-12-06 8163 9537750 5912 396979671 43.70 44.05 40.20 41.35 2.35 -5.38% 41.30 6 41.35 13 8.56
2018-12-07 8163 4916562 3222 208121685 42.60 42.75 41.70 42.40 1.05 2.54% 42.40 40 42.45 31 8.78
2018-12-10 8163 4732114 2989 193770729 41.50 41.95 40.25 41.00 1.40 -3.3% 40.95 4 41.00 3 8.49
2018-12-11 8163 3262102 2147 135014431 41.25 41.80 41.05 41.20 0.20 0.49% 41.15 45 41.25 23 8.53
2018-12-12 8163 4987622 2860 210629038 41.75 42.65 41.75 42.15 0.95 2.31% 42.15 30 42.20 5 8.73
2018-12-13 8163 5645157 3446 240046932 42.80 43.00 42.00 42.10 0.05 -0.12% 42.10 46 42.15 1 8.72
2018-12-14 8163 5109841 3096 216178736 42.10 43.40 41.30 43.40 1.30 3.09% 43.35 2 43.40 43 8.99
2018-12-17 8163 5302387 3358 227826312 43.30 43.60 42.35 42.35 1.05 -2.42% 42.35 48 42.40 4 8.77
2018-12-18 8163 2923460 1957 121113300 41.70 41.95 41.10 41.15 1.20 -2.83% 41.15 71 41.20 3 8.52
2018-12-19 8163 3006661 1798 125117523 41.55 42.15 41.25 41.25 0.10 0.24% 41.25 73 41.35 8 8.54
2018-12-20 8163 5079325 3236 202899847 41.05 41.10 38.80 39.25 2.00 -4.85% 39.25 1 39.30 6 8.13
2018-12-21 8163 4125116 2523 162023684 38.85 40.10 38.35 40.10 0.85 2.17% 40.10 1 40.15 58 8.30
2018-12-22 8163 1316477 846 51871087 39.20 39.80 39.20 39.30 0.80 -2% 39.30 5 39.35 5 8.14
2018-12-24 8163 1996323 1236 79084851 39.30 40.00 39.05 40.00 0.70 1.78% 39.95 100 40.00 44 8.28
2018-12-25 8163 1810040 1227 70559580 38.80 39.30 38.65 39.15 0.85 -2.13% 39.10 15 39.15 2 8.11
2018-12-26 8163 2991229 1854 118094631 39.55 40.20 38.70 38.70 0.45 -1.15% 38.70 30 38.75 1 8.01
2018-12-27 8163 2528493 1670 100150846 40.00 40.10 39.25 39.35 0.65 1.68% 39.30 67 39.35 1 8.15
2018-12-28 8163 1174653 783 46219890 39.50 39.65 39.15 39.25 0.10 -0.25% 39.25 30 39.30 5 8.13