F-TPK(3673)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　　57.80
0
0%		57.80
0
0%		58.00
0.2
0.35%		58.30
0.3
0.52%		 　58.60
0.3
0.51%		57.80
-0.8
-1.37%		56.50
-1.3
-2.25%		57.00
0.5
0.88%		56.70
-0.3
-0.53%		 　56.80
0.1
0.18%		56.90
0.1
0.18%		57.80
0.9
1.58%		57.20
-0.6
-1.04%		58.40
1.2
2.1%		 　58.30
-0.1
-0.17%		58.30
0
0%		 57.87
2 月　58.40
0.1
0.17%		59.40
1
1.71%		 　65.30
5.9
9.93%		66.70
1.4
2.14%		73.30
6.6
9.9%		80.60
7.3
9.96%		82.20
1.6
1.99%		 　83.80
1.6
1.95%		78.80
-5
-5.97%		80.40
1.6
2.03%		83.20
2.8
3.48%		80.60
-2.6
-3.13%		81.50
0.9
1.12%		 81.50
0
0%		82.30
0.8
0.98%		90.50
8.2
9.96%		93.60
3.1
3.43%		91.90
-1.7
-1.82%		 80.09
3 月85.40
-6.5
-7.07%		91.20
5.8
6.79%		88.40
-2.8
-3.07%		 　89.00
0.6
0.68%		88.20
-0.8
-0.9%		87.60
-0.6
-0.68%		85.20
-2.4
-2.74%		86.80
1.6
1.88%		 　88.00
1.2
1.38%		89.80
1.8
2.05%		89.00
-0.8
-0.89%		88.60
-0.4
-0.45%		88.00
-0.6
-0.68%		 　91.60
3.6
4.09%		90.50
-1.1
-1.2%		95.30
4.8
5.3%		104.00
8.7
9.13%		103.00
-1
-0.96%		 　101.00
-2
-1.94%		104.50
3.5
3.47%		104.50
0
0%		108.50
4
3.83%		106.50
-2
-1.84%		93.49
4 月 　　　105.50
-1
-0.94%		107.00
1.5
1.42%		103.50
-3.5
-3.27%		 　102.00
-1.5
-1.45%		102.00
0
0%		99.80
-2.2
-2.16%		100.00
0.2
0.2%		97.70
-2.3
-2.3%		 　91.20
-6.5
-6.65%		95.40
4.2
4.61%		94.30
-1.1
-1.15%		103.50
9.2
9.76%		102.00
-1.5
-1.45%		 　100.00
-2
-1.96%		102.50
2.5
2.5%		105.00
2.5
2.44%		113.50
8.5
8.1%		108.00
-5.5
-4.85%		 102.28
5 月　108.50
0.5
0.46%		103.50
-5
-4.61%		103.50
0
0%		99.80
-3.7
-3.57%		 　101.00
1.2
1.2%		98.70
-2.3
-2.28%		103.00
4.3
4.36%		104.00
1
0.97%		103.50
-0.5
-0.48%		 　107.50
4
3.86%		103.00
-4.5
-4.19%		103.00
0
0%		105.50
2.5
2.43%		103.00
-2.5
-2.37%		 　102.50
-0.5
-0.49%		102.50
0
0%		102.50
0
0%		100.50
-2
-1.95%		97.50
-3
-2.99%		 92.50
-5
-5.13%		100.98
6 月93.80
1.3
1.41%		96.50
2.7
2.88%		96.70
0.2
0.21%		 　96.20
-0.5
-0.52%		94.00
-2.2
-2.29%		95.00
1
1.06%		93.70
-1.3
-1.37%		 　94.00
0.3
0.32%		92.70
-1.3
-1.38%		90.00
-2.7
-2.91%		88.80
-1.2
-1.33%		91.70
2.9
3.27%		 　92.00
0.3
0.33%		91.80
-0.2
-0.22%		91.80
0
0%		93.20
1.4
1.53%		95.00
1.8
1.93%		 　93.70
-1.3
-1.37%		92.50
-1.2
-1.28%		94.40
1.9
2.05%		93.00
-1.4
-1.48%		93.20
0.2
0.22%		 93.43
7 月　　93.10
-0.1
-0.11%		92.40
-0.7
-0.75%		91.80
-0.6
-0.65%		98.40
6.6
7.19%		98.50
0.1
0.1%		 　98.30
-0.2
-0.2%		99.20
0.9
0.92%		102.00
2.8
2.82%		101.00
-1
-0.98%		101.00
0
0%		 　103.00
2
1.98%		101.00
-2
-1.94%		100.50
-0.5
-0.5%		98.70
-1.8
-1.79%		100.50
1.8
1.82%		 　100.50
0
0%		99.00
-1.5
-1.49%		100.00
1
1.01%		105.00
5
5%		101.50
-3.5
-3.33%		 101.50
0
0%		99.68
8 月101.50
0
0%		102.50
1
0.99%		104.50
2
1.95%		114.50
10
9.57%		 　125.50
11
9.61%		122.50
-3
-2.39%		125.00
2.5
2.04%		118.50
-6.5
-5.2%		119.00
0.5
0.42%		 　113.00
-6
-5.04%		117.50
4.5
3.98%		117.50
0
0%		122.00
4.5
3.83%		124.00
2
1.64%		 　122.00
-2
-1.61%		128.00
6
4.92%		126.50
-1.5
-1.17%		130.50
4
3.16%		131.50
1
0.77%		 　131.00
-0.5
-0.38%		127.50
-3.5
-2.67%		125.50
-2
-1.57%		124.00
-1.5
-1.2%		120.94
9 月128.50
4.5
3.63%		 　127.50
-1
-0.78%		125.00
-2.5
-1.96%		121.50
-3.5
-2.8%		119.50
-2
-1.65%		122.00
2.5
2.09%		 　117.50
-4.5
-3.69%		115.50
-2
-1.7%		118.50
3
2.6%		113.50
-5
-4.22%		112.50
-1
-0.88%		 　114.00
1.5
1.33%		111.00
-3
-2.63%		111.50
0.5
0.45%		111.00
-0.5
-0.45%		102.00
-9
-8.11%		 　100.00
-2
-1.96%		96.60
-3.4
-3.4%		100.50
3.9
4.04%		99.20
-1.3
-1.29%		97.80
-1.4
-1.41%		100.50
2.7
2.76%		 112.15
10 月　103.50
3
2.99%		101.50
-2
-1.93%		 102.00
0.5
0.49%		104.00
2
1.96%		 　　　100.50
-3.5
-3.37%		104.00
3.5
3.48%		104.50
0.5
0.48%		 　105.00
0.5
0.48%		101.50
-3.5
-3.33%		98.30
-3.2
-3.15%		100.50
2.2
2.24%		98.40
-2.1
-2.09%		 　98.00
-0.4
-0.41%		99.30
1.3
1.33%		98.80
-0.5
-0.5%		98.70
-0.1
-0.1%		94.70
-4
-4.05%		 　96.10
1.4
1.48%		99.50
3.4
3.54%		100.43
11 月102.00
2.5
2.51%		99.50
-2.5
-2.45%		98.60
-0.9
-0.9%		 　96.20
-2.4
-2.43%		95.30
-0.9
-0.94%		96.00
0.7
0.73%		89.60
-6.4
-6.67%		86.10
-3.5
-3.91%		 　83.00
-3.1
-3.6%		89.00
6
7.23%		87.50
-1.5
-1.69%		87.70
0.2
0.23%		88.20
0.5
0.57%		 　90.60
2.4
2.72%		91.40
0.8
0.88%		89.70
-1.7
-1.86%		90.40
0.7
0.78%		91.70
1.3
1.44%		 　90.40
-1.3
-1.42%		89.70
-0.7
-0.77%		88.30
-1.4
-1.56%		88.50
0.2
0.23%		 91.09
12 月89.90
1.4
1.58%		 　89.30
-0.6
-0.67%		89.20
-0.1
-0.11%		89.00
-0.2
-0.22%		84.50
-4.5
-5.06%		86.00
1.5
1.78%		 　89.00
3
3.49%		87.90
-1.1
-1.24%		87.40
-0.5
-0.57%		87.90
0.5
0.57%		86.20
-1.7
-1.93%		 　84.50
-1.7
-1.97%		85.70
1.2
1.42%		87.10
1.4
1.63%		85.80
-1.3
-1.49%		85.20
-0.6
-0.7%		 　84.70
-0.5
-0.59%		81.50
-3.2
-3.78%		81.80
0.3
0.37%		83.40
1.6
1.96%		83.60
0.2
0.24%		　　86.28

說明:最高漲幅:9.96%最低跌幅:-8.11% 最高價:131.50最低價:56.50平均價:94.9,灰色底表示週末,漲143天(318.7)元,跌153天(-355.6)元,平盤20天
10%=9,9%=1,8%=1,7%=3,5%=4,4%=11,3%=18,2%=29,1%=32,0%=55,-0%=1,-1%=1,-2%=10,-3%=11,-4%=11,-5%=15,-6%=19,-7%=35,-8%=50,

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
2017-01-03 3673 7762220 4239 451735860 59.30 59.30 57.80 57.80 1.70 0% 57.80 154 57.90 2 0.00
2017-01-04 3673 4247782 2399 246276872 57.80 58.40 57.60 57.80 0.00 0% 57.80 14 57.90 12 0.00
2017-01-05 3673 3738180 2170 218402640 58.00 58.90 58.00 58.00 0.20 0.35% 58.00 80 58.10 6 0.00
2017-01-06 3673 2840844 1636 165902101 58.70 58.80 58.10 58.30 0.30 0.52% 58.20 58 58.30 10 0.00
2017-01-09 3673 3513415 2145 205651160 58.70 58.90 57.80 58.60 0.30 0.51% 58.60 14 58.70 22 0.00
2017-01-10 3673 3089710 1729 179897149 58.60 58.90 57.70 57.80 0.80 -1.37% 57.80 17 57.90 10 0.00
2017-01-11 3673 7110567 3455 404759203 58.00 58.10 56.50 56.50 1.30 -2.25% 56.50 59 56.60 106 0.00
2017-01-12 3673 2632890 1616 149785230 56.50 57.20 56.40 57.00 0.50 0.88% 56.90 14 57.00 75 0.00
2017-01-13 3673 2703310 1707 154334972 57.10 57.60 56.60 56.70 0.30 -0.53% 56.60 41 56.70 195 0.00
2017-01-16 3673 1964700 1216 111346560 56.30 56.90 56.30 56.80 0.10 0.18% 56.80 208 56.90 24 0.00
2017-01-17 3673 1578819 959 90030701 56.80 57.40 56.80 56.90 0.10 0.18% 56.90 13 57.00 22 0.00
2017-01-18 3673 5827415 3148 335936844 56.50 58.30 56.50 57.80 0.90 1.58% 57.80 25 57.90 22 0.00
2017-01-19 3673 7063335 3537 408912559 58.40 58.80 57.20 57.20 0.60 -1.04% 57.20 80 57.30 8 0.00
2017-01-20 3673 8234190 4258 481682976 58.20 59.00 57.80 58.40 1.20 2.1% 58.30 151 58.40 4 0.00
2017-01-23 3673 4274300 2282 251728990 59.20 59.50 58.30 58.30 0.10 -0.17% 58.30 13 58.40 3 0.00
2017-01-24 3673 2885785 1615 168750965 57.80 59.20 57.80 58.30 0.00 0% 58.30 23 58.40 17 0.00
2017-02-02 3673 3597750 2085 211159499 59.10 59.20 58.10 58.40 0.10 0.17% 58.40 68 58.50 3 0.00
2017-02-03 3673 4218000 2286 249082295 58.70 59.40 58.60 59.40 1.00 1.71% 59.30 42 59.40 26 0.00
2017-02-06 3673 12456651 5619 789409306 60.00 65.30 59.80 65.30 5.90 9.93% 65.30 8719 0.00 0 0.00
2017-02-07 3673 44546030 20351 2147483647 67.70 69.50 66.40 66.70 1.40 2.14% 66.70 23 66.80 36 0.00
2017-02-08 3673 44226821 20565 2147483647 68.00 73.30 67.60 73.30 6.60 9.9% 73.30 8312 0.00 0 0.00
2017-02-09 3673 61775213 28623 2147483647 75.50 80.60 74.70 80.60 7.30 9.96% 80.60 4358 0.00 0 0.00
2017-02-10 3673 81432718 41158 2147483647 82.50 87.90 80.60 82.20 1.60 1.99% 82.10 3 82.20 48 0.00
2017-02-13 3673 46723806 24848 2147483647 82.20 85.80 81.00 83.80 1.60 1.95% 83.80 4 83.90 9 0.00
2017-02-14 3673 27364278 14741 2147483647 83.00 83.00 76.10 78.80 5.00 -5.97% 78.80 42 78.90 206 0.00
2017-02-15 3673 10553845 6468 855763418 81.00 82.00 80.20 80.40 1.60 2.03% 80.40 101 80.50 64 0.00
2017-02-16 3673 11483462 6661 940057008 81.80 83.20 80.40 83.20 2.80 3.48% 83.10 62 83.20 2 0.00
2017-02-17 3673 16648551 8751 1352144131 81.50 82.50 79.80 80.60 2.60 -3.13% 80.60 11 80.80 48 0.00
2017-02-18 3673 13315272 7882 1074019204 80.20 82.50 78.20 81.50 0.90 1.12% 81.50 19 81.60 21 0.00
2017-02-20 3673 13932926 7374 1147640367 83.00 83.50 81.10 81.50 0.00 0% 81.40 38 81.50 16 0.00
2017-02-21 3673 13223261 6815 1093233856 82.90 84.10 80.80 82.30 0.80 0.98% 82.30 36 82.40 7 0.00
2017-02-22 3673 26431530 13496 2147483647 83.80 90.50 82.90 90.50 8.20 9.96% 90.50 2222 0.00 0 0.00
2017-02-23 3673 29062601 15064 2147483647 95.00 96.50 90.50 93.60 3.10 3.43% 93.60 46 93.70 1 0.00
2017-02-24 3673 15705323 8599 1428096330 88.10 93.00 88.10 91.90 1.70 -1.82% 91.90 2 92.00 130 0.00
2017-03-01 3673 42183625 23641 2147483647 93.80 94.80 84.70 85.40 6.50 -7.07% 85.40 3 85.50 18 0.00
2017-03-02 3673 45898137 25767 2147483647 87.00 91.50 83.50 91.20 5.80 6.79% 91.10 4 91.20 44 0.00
2017-03-03 3673 29125118 16823 2147483647 90.00 92.80 88.40 88.40 2.80 -3.07% 88.40 120 88.50 4 0.00
2017-03-06 3673 12705547 7808 1130529989 89.00 90.20 87.90 89.00 0.60 0.68% 89.00 40 89.10 10 0.00
2017-03-07 3673 9641366 5819 856689135 89.00 89.60 88.20 88.20 0.80 -0.9% 88.20 17 88.40 6 0.00
2017-03-08 3673 18985188 10808 1690796560 89.00 90.50 87.60 87.60 0.60 -0.68% 87.60 11 87.70 7 0.00
2017-03-09 3673 15003830 8555 1291827022 87.20 88.00 85.20 85.20 2.40 -2.74% 85.20 232 85.30 5 0.00
2017-03-10 3673 20459201 12033 1718625941 85.40 86.80 81.10 86.80 1.60 1.88% 86.70 1 86.80 37 0.00
2017-03-13 3673 21150418 12657 1885819330 87.00 92.00 86.50 88.00 1.20 1.38% 88.00 184 88.50 6 0.00
2017-03-14 3673 19655225 11162 1785503897 90.40 92.10 89.60 89.80 1.80 2.05% 89.80 14 89.90 12 0.00
2017-03-15 3673 13900706 8407 1260182583 91.50 92.30 88.10 89.00 0.80 -0.89% 88.90 163 89.00 49 0.00
2017-03-16 3673 14343152 7908 1279110301 90.00 90.70 88.40 88.60 0.40 -0.45% 88.60 39 88.70 7 0.00
2017-03-17 3673 9911580 5607 877432183 88.80 89.70 87.70 88.00 0.60 -0.68% 88.00 329 88.20 10 0.00
2017-03-20 3673 31452095 17876 2147483647 89.40 93.40 89.10 91.60 3.60 4.09% 91.60 53 91.70 3 0.00
2017-03-21 3673 18467508 10636 1694846268 92.90 93.20 90.40 90.50 1.10 -1.2% 90.50 148 90.60 6 0.00
2017-03-22 3673 47672389 25516 2147483647 96.00 98.50 93.10 95.30 4.80 5.3% 95.30 104 95.40 22 0.00
2017-03-23 3673 61290708 29641 2147483647 96.50 104.50 95.00 104.00 8.70 9.13% 103.50 57 104.00 68 0.00
2017-03-24 3673 42065168 22330 2147483647 106.00 109.50 103.00 103.00 1.00 -0.96% 103.00 482 103.50 141 0.00
2017-03-27 3673 17317301 9635 1779277744 104.00 105.00 101.00 101.00 2.00 -1.94% 101.00 129 101.50 54 0.00
2017-03-28 3673 29138470 17140 2147483647 103.50 106.00 98.00 104.50 3.50 3.47% 104.00 75 104.50 96 0.00
2017-03-29 3673 20023662 10517 2114046678 107.50 108.00 103.50 104.50 0.00 0% 104.50 411 105.00 29 0.00
2017-03-30 3673 32470560 17558 2147483647 104.00 110.50 102.50 108.50 4.00 3.83% 108.50 148 109.00 312 0.00
2017-03-31 3673 29749408 16983 2147483647 108.00 111.50 106.00 106.50 2.00 -1.84% 106.50 351 107.00 79 0.00
2017-04-05 3673 12311385 7099 1312272810 107.50 108.50 105.00 105.50 1.00 -0.94% 105.50 43 106.00 78 0.00
2017-04-06 3673 20436023 11499 2147483647 106.00 110.00 105.50 107.00 1.50 1.42% 107.00 268 107.50 147 0.00
2017-04-07 3673 18705784 10062 1961048426 107.50 108.50 102.50 103.50 3.50 -3.27% 103.50 123 104.00 71 0.00
2017-04-10 3673 13064450 6876 1346341900 104.00 105.00 101.50 102.00 1.50 -1.45% 102.00 183 102.50 157 0.00
2017-04-11 3673 13207727 7611 1371402654 103.00 106.00 101.50 102.00 0.00 0% 102.00 229 102.50 15 0.00
2017-04-12 3673 14635131 8033 1473646879 103.00 103.50 99.50 99.80 2.20 -2.16% 99.70 152 99.80 8 0.00
2017-04-13 3673 10557646 6218 1064896400 99.80 102.00 99.80 100.00 0.20 0.2% 100.00 916 100.50 22 0.00
2017-04-14 3673 17884010 9914 1773387979 99.60 101.50 97.50 97.70 2.30 -2.3% 97.60 122 97.70 5 0.00
2017-04-17 3673 32123281 18425 2147483647 99.00 99.20 90.40 91.20 6.50 -6.65% 91.20 69 91.30 11 0.00
2017-04-18 3673 14039820 8386 1324002980 94.00 95.50 92.80 95.40 4.20 4.61% 95.40 19 95.50 101 0.00
2017-04-19 3673 11727755 6998 1115078298 94.00 96.80 93.90 94.30 1.10 -1.15% 94.30 144 94.40 4 0.00
2017-04-20 3673 23236154 12328 2147483647 98.50 103.50 97.50 103.50 9.20 9.76% 103.50 7405 0.00 0 0.00
2017-04-21 3673 32838440 16605 2147483647 105.00 106.50 102.00 102.00 1.50 -1.45% 102.00 162 102.50 24 0.00
2017-04-24 3673 13270453 7672 1335588206 102.00 103.00 99.30 100.00 2.00 -1.96% 100.00 63 100.50 67 0.00
2017-04-25 3673 20639917 11445 2138856951 102.00 105.50 100.50 102.50 2.50 2.5% 102.50 344 103.00 49 0.00
2017-04-26 3673 23855147 12710 2147483647 104.00 107.50 103.50 105.00 2.50 2.44% 105.00 146 105.50 118 0.00
2017-04-27 3673 36276570 18284 2147483647 105.50 115.50 105.00 113.50 8.50 8.1% 113.00 108 113.50 7 0.00
2017-04-28 3673 36261541 18964 2147483647 114.00 115.50 108.00 108.00 5.50 -4.85% 108.00 490 108.50 36 0.00
2017-05-02 3673 22585487 12285 2147483647 110.00 111.00 107.00 108.50 0.50 0.46% 108.50 39 109.00 65 0.00
2017-05-03 3673 22414784 12537 2147483647 109.00 110.50 103.00 103.50 5.00 -4.61% 103.00 563 103.50 28 0.00
2017-05-04 3673 14954019 7641 1556942479 104.00 105.50 102.50 103.50 0.00 0% 103.50 408 104.00 244 0.00
2017-05-05 3673 20107381 10086 2035688214 104.00 104.50 99.80 99.80 3.70 -3.57% 99.80 45 99.90 17 0.00
2017-05-08 3673 19079073 10046 1951295373 102.00 104.00 100.50 101.00 1.20 1.2% 101.00 294 101.50 160 0.00
2017-05-09 3673 16841455 9503 1685941750 101.50 103.00 98.20 98.70 2.30 -2.28% 98.70 78 98.90 1 0.00
2017-05-10 3673 17570941 8886 1783585723 100.00 103.00 99.70 103.00 4.30 4.36% 102.50 61 103.00 525 0.00
2017-05-11 3673 18629431 8688 1940229038 104.50 105.50 103.00 104.00 1.00 0.97% 104.00 204 104.50 133 0.00
2017-05-12 3673 10020870 4938 1040186350 104.50 105.50 102.00 103.50 0.50 -0.48% 103.00 86 103.50 63 0.00
2017-05-15 3673 24431719 12464 2147483647 106.00 109.50 105.50 107.50 4.00 3.86% 107.50 206 108.00 113 0.00
2017-05-16 3673 16850938 8967 1770338614 108.50 108.50 103.00 103.00 4.50 -4.19% 103.00 742 103.50 12 0.00
2017-05-17 3673 14205950 7928 1473646350 103.50 105.00 102.50 103.00 0.00 0% 103.00 399 103.50 26 0.00
2017-05-18 3673 12422322 6706 1279265467 100.50 105.50 100.00 105.50 2.50 2.43% 105.50 1 106.00 500 0.00
2017-05-19 3673 9872426 5310 1028679163 105.00 105.50 103.00 103.00 2.50 -2.37% 103.00 426 103.50 44 0.00
2017-05-22 3673 6577753 3617 680042182 103.50 104.50 102.50 102.50 0.50 -0.49% 102.50 306 103.00 10 0.00
2017-05-23 3673 5001800 2811 514407499 103.00 103.50 102.50 102.50 0.00 0% 102.50 315 103.00 62 0.00
2017-05-24 3673 9079702 4765 942629306 103.00 105.00 102.50 102.50 0.00 0% 102.50 189 103.00 116 0.00
2017-05-25 3673 11176810 6310 1132169430 103.50 104.00 100.00 100.50 2.00 -1.95% 100.50 6 101.00 172 0.00
2017-05-26 3673 16113093 9877 1591051175 100.50 101.00 97.50 97.50 3.00 -2.99% 97.50 77 97.60 4 0.00
2017-05-31 3673 23304305 14088 2147483647 97.50 99.30 92.50 92.50 5.00 -5.13% 92.50 29 92.60 2 0.00
2017-06-01 3673 18900825 11679 1757224909 92.40 94.70 90.80 93.80 1.30 1.41% 93.80 83 93.90 26 0.00
2017-06-02 3673 14108739 8384 1344879683 94.80 96.50 93.60 96.50 2.70 2.88% 96.40 44 96.50 49 0.00
2017-06-03 3673 8499250 4782 822522450 97.20 97.50 96.10 96.70 0.20 0.21% 96.70 31 96.80 3 0.00
2017-06-06 3673 6690644 4331 645906545 97.00 97.30 95.90 96.20 0.60 -0.52% 96.20 104 96.30 11 0.00
2017-06-07 3673 8820402 5234 838203328 97.00 97.00 93.80 94.00 2.20 -2.29% 94.00 11 94.10 1 0.00
2017-06-08 3673 5922150 3902 561935825 94.30 95.80 94.10 95.00 1.00 1.06% 94.90 5 95.00 52 0.00
2017-06-09 3673 6470692 4221 612801805 95.90 96.40 93.60 93.70 1.30 -1.37% 93.70 14 93.90 14 0.00
2017-06-12 3673 6686550 4271 619703000 92.50 94.00 91.30 94.00 0.30 0.32% 93.70 4 94.00 107 0.00
2017-06-13 3673 4360879 2665 407300794 94.00 94.30 92.70 92.70 1.30 -1.38% 92.70 13 92.90 5 0.00
2017-06-14 3673 11570239 7216 1051104123 93.30 93.50 89.30 90.00 2.70 -2.91% 90.00 15 90.10 11 0.00
2017-06-15 3673 14869754 8146 1321356977 91.00 91.10 87.70 88.80 1.20 -1.33% 88.80 31 88.90 10 0.00
2017-06-16 3673 11840857 6985 1077547097 89.90 92.20 89.20 91.70 2.90 3.27% 91.70 5 91.80 67 0.00
2017-06-19 3673 8074841 5192 750775372 93.00 94.00 91.70 92.00 0.30 0.33% 92.00 27 92.10 9 0.00
2017-06-20 3673 6058308 3786 560046938 92.70 93.50 91.70 91.80 0.20 -0.22% 91.80 31 91.90 3 0.00
2017-06-21 3673 5413760 3325 498922723 92.10 92.90 91.30 91.80 0.00 0% 91.80 41 91.90 25 0.00
2017-06-22 3673 8664017 5494 809929881 92.70 94.50 92.00 93.20 1.40 1.53% 93.20 47 93.30 10 0.00
2017-06-23 3673 10432544 6451 985538580 94.00 95.40 93.00 95.00 1.80 1.93% 95.00 228 95.10 23 0.00
2017-06-26 3673 12987449 7621 1228906106 95.00 95.80 93.70 93.70 1.30 -1.37% 93.70 110 93.90 22 0.00
2017-06-27 3673 6700526 4269 624001601 94.00 94.20 92.50 92.50 1.20 -1.28% 92.50 104 92.60 1 0.00
2017-06-28 3673 10645526 6563 1001595047 92.20 95.20 91.70 94.40 1.90 2.05% 94.40 47 94.50 49 0.00
2017-06-29 3673 12946479 7762 1231402226 96.00 96.30 93.00 93.00 1.40 -1.48% 93.00 142 93.10 4 0.00
2017-06-30 3673 5544307 3507 515351010 92.30 93.60 92.30 93.20 0.20 0.22% 93.10 16 93.20 29 0.00
2017-07-03 3673 3526601 2427 329138294 93.00 93.90 93.00 93.10 0.10 -0.11% 93.10 43 93.20 33 0.00
2017-07-04 3673 3596791 2478 333261983 93.50 93.60 92.30 92.40 0.70 -0.75% 92.30 50 92.40 20 0.00
2017-07-05 3673 5324907 3571 487696494 92.60 92.90 90.80 91.80 0.60 -0.65% 91.70 29 91.80 9 0.00
2017-07-06 3673 36449134 19642 2147483647 94.20 99.40 94.20 98.40 6.60 7.19% 98.40 24 98.50 48 0.00
2017-07-07 3673 25915402 15410 2147483647 98.00 102.00 97.70 98.50 0.10 0.1% 98.50 85 98.60 27 0.00
2017-07-10 3673 16474195 8265 1649104466 100.00 101.50 98.30 98.30 0.20 -0.2% 98.30 6 98.40 2 0.00
2017-07-11 3673 10611468 6109 1056178074 99.60 100.50 98.70 99.20 0.90 0.92% 99.20 37 99.30 1 0.00
2017-07-12 3673 29748110 13185 2147483647 101.00 103.50 101.00 102.00 2.80 2.82% 101.50 695 102.00 198 0.00
2017-07-13 3673 10566903 5616 1073696703 103.00 103.50 100.50 101.00 1.00 -0.98% 100.50 678 101.00 60 0.00
2017-07-14 3673 13500101 7589 1381139201 101.50 104.00 100.50 101.00 0.00 0% 101.00 756 101.50 11 0.00
2017-07-17 3673 18424468 8000 1904464204 103.00 104.50 102.00 103.00 2.00 1.98% 103.00 1617 103.50 185 0.00
2017-07-18 3673 14782395 6417 1520037290 103.50 104.00 101.00 101.00 2.00 -1.94% 101.00 955 101.50 19 0.00
2017-07-19 3673 12216191 6530 1240835385 101.50 103.50 99.90 100.50 0.50 -0.5% 100.00 174 100.50 69 0.00
2017-07-20 3673 9776846 5199 977845254 101.50 102.00 98.50 98.70 1.80 -1.79% 98.70 78 98.80 7 0.00
2017-07-21 3673 6799130 3999 678867361 99.50 100.50 99.30 100.50 1.80 1.82% 100.00 245 100.50 314 0.00
2017-07-24 3673 5326482 3040 538748700 101.00 102.00 100.50 100.50 0.00 0% 100.50 223 101.00 50 0.00
2017-07-25 3673 14974858 9062 1473839342 99.50 100.00 96.70 99.00 1.50 -1.49% 99.00 15 99.10 8 0.00
2017-07-26 3673 8681265 4742 873353700 99.90 102.00 99.70 100.00 1.00 1.01% 100.00 55 100.50 105 0.00
2017-07-27 3673 33124270 17221 2147483647 101.00 106.50 101.00 105.00 5.00 5% 104.50 329 105.00 210 0.00
2017-07-28 3673 13858783 6935 1423805973 104.50 105.00 101.00 101.50 3.50 -3.33% 101.50 11 102.00 146 0.00
2017-07-31 3673 8861283 5100 888725704 101.50 101.50 99.20 101.50 0.00 0% 101.00 13 101.50 259 0.00
2017-08-01 3673 7855579 4338 800124558 102.00 102.50 100.50 101.50 0.00 0% 101.00 751 101.50 1 0.00
2017-08-02 3673 9505478 5286 980549234 103.50 104.00 102.50 102.50 1.00 0.99% 102.50 163 103.00 164 0.00
2017-08-03 3673 21424247 11072 2147483647 103.00 106.50 102.50 104.50 2.00 1.95% 104.50 267 105.00 260 0.00
2017-08-04 3673 35152896 14502 2147483647 111.50 114.50 111.50 114.50 10.00 9.57% 114.50 6427 0.00 0 0.00
2017-08-07 3673 44747793 19294 2147483647 119.00 125.50 118.50 125.50 11.00 9.61% 125.50 4874 0.00 0 0.00
2017-08-08 3673 67599875 32385 2147483647 128.50 130.00 120.00 122.50 3.00 -2.39% 122.50 242 123.00 162 0.00
2017-08-09 3673 26379043 13668 2147483647 123.50 126.00 121.00 125.00 2.50 2.04% 124.50 145 125.00 255 0.00
2017-08-10 3673 34835352 16827 2147483647 126.00 127.00 117.00 118.50 6.50 -5.2% 118.50 74 119.00 45 0.00
2017-08-11 3673 24947901 11602 2147483647 118.00 121.00 117.00 119.00 0.50 0.42% 119.00 95 119.50 63 0.00
2017-08-14 3673 22753371 11309 2147483647 122.00 122.50 113.00 113.00 6.00 -5.04% 113.00 323 113.50 54 20.18
2017-08-15 3673 19259359 10179 2147483647 118.00 120.00 117.00 117.50 4.50 3.98% 117.50 83 118.00 279 20.98
2017-08-16 3673 22000744 10677 2147483647 116.00 118.00 115.00 117.50 0.00 0% 117.00 96 117.50 215 20.98
2017-08-17 3673 22218185 12151 2147483647 121.00 124.00 120.50 122.00 4.50 3.83% 121.50 513 122.00 8 21.79
2017-08-18 3673 17446242 9346 2129022620 120.00 124.00 119.50 124.00 2.00 1.64% 123.50 106 124.00 26 22.14
2017-08-21 3673 18334746 9440 2147483647 126.00 127.50 122.00 122.00 2.00 -1.61% 122.00 477 122.50 1 21.79
2017-08-22 3673 21047537 11286 2147483647 124.00 128.00 123.50 128.00 6.00 4.92% 127.50 81 128.00 526 22.86
2017-08-23 3673 41417279 21748 2147483647 132.50 136.50 125.50 126.50 1.50 -1.17% 126.50 304 127.00 117 22.59
2017-08-24 3673 17207610 9636 2147483647 129.00 131.00 127.50 130.50 4.00 3.16% 130.00 135 130.50 10 23.30
2017-08-25 3673 15093753 8241 1974879611 131.50 132.50 129.50 131.50 1.00 0.77% 131.00 206 131.50 31 23.48
2017-08-28 3673 10737149 5965 1409371019 132.50 133.00 129.50 131.00 0.50 -0.38% 131.00 29 131.50 81 23.39
2017-08-29 3673 9775723 5889 1252867178 130.00 130.00 127.00 127.50 3.50 -2.67% 127.50 111 128.00 55 22.77
2017-08-30 3673 11024949 6648 1408189574 129.50 130.50 125.50 125.50 2.00 -1.57% 125.50 446 126.00 20 22.41
2017-08-31 3673 11954093 6541 1482800125 127.00 127.00 122.00 124.00 1.50 -1.2% 124.00 146 124.50 95 22.14
2017-09-01 3673 14741958 7859 1880928099 126.50 129.50 124.50 128.50 4.50 3.63% 128.00 346 128.50 113 22.95
2017-09-04 3673 10942442 5790 1395936076 127.00 129.50 125.00 127.50 1.00 -0.78% 127.50 58 128.00 120 22.77
2017-09-05 3673 27937655 13964 2147483647 132.00 132.50 125.00 125.00 2.50 -1.96% 125.00 359 125.50 305 22.32
2017-09-06 3673 23447883 11851 2147483647 122.00 123.50 119.50 121.50 3.50 -2.8% 121.50 100 122.00 570 21.70
2017-09-07 3673 12115774 6185 1464843265 123.00 123.00 118.50 119.50 2.00 -1.65% 119.00 176 119.50 100 21.34
2017-09-08 3673 12610303 5917 1539323876 121.00 123.50 119.50 122.00 2.50 2.09% 122.00 125 122.50 262 21.79
2017-09-11 3673 14023300 7925 1676312900 123.00 123.50 117.00 117.50 4.50 -3.69% 117.50 118 118.00 34 20.98
2017-09-12 3673 10623361 6102 1238369551 119.00 119.00 115.00 115.50 2.00 -1.7% 115.50 71 116.00 126 20.63
2017-09-13 3673 17228625 8156 2041375875 116.50 120.50 116.00 118.50 3.00 2.6% 118.00 214 118.50 54 21.16
2017-09-14 3673 26728080 14708 2147483647 116.00 116.00 107.50 113.50 5.00 -4.22% 113.00 237 113.50 53 20.27
2017-09-15 3673 9512717 5650 1082975521 114.00 115.50 112.50 112.50 1.00 -0.88% 112.50 547 113.00 108 20.09
2017-09-18 3673 8657015 4821 992177231 113.50 116.00 113.00 114.00 1.50 1.33% 114.00 248 114.50 288 20.36
2017-09-19 3673 8657784 4695 974079308 114.00 115.50 109.50 111.00 3.00 -2.63% 111.00 196 111.50 140 19.82
2017-09-20 3673 9875967 4627 1082517115 112.00 113.00 110.50 111.50 0.50 0.45% 111.00 185 111.50 17 19.91
2017-09-21 3673 6967968 3957 778436398 112.00 113.00 111.00 111.00 0.50 -0.45% 111.00 73 111.50 309 19.82
2017-09-22 3673 20882549 11742 2147483647 111.00 111.00 102.00 102.00 9.00 -8.11% 102.00 282 102.50 21 18.21
2017-09-25 3673 15291709 8094 1545546100 103.50 104.00 99.50 100.00 2.00 -1.96% 99.90 55 100.00 5 17.86
2017-09-26 3673 13446821 7582 1340436244 100.50 103.50 96.60 96.60 3.40 -3.4% 96.60 133 97.00 14 17.25
2017-09-27 3673 10504190 6298 1049409890 99.80 101.00 98.50 100.50 3.90 4.04% 100.50 90 101.00 370 17.95
2017-09-28 3673 6457504 3930 646147845 102.00 102.00 99.10 99.20 1.30 -1.29% 99.20 144 99.30 21 17.71
2017-09-29 3673 9196705 5731 894261942 99.90 99.90 95.50 97.80 1.40 -1.41% 97.70 7 97.80 210 17.46
2017-09-30 3673 5562180 3168 559245480 100.00 101.50 99.80 100.50 2.70 2.76% 100.00 556 100.50 23 17.95
2017-10-02 3673 11108609 5923 1139215138 101.50 103.50 100.50 103.50 3.00 2.99% 103.50 61 104.00 582 18.48
2017-10-03 3673 5522068 3162 564753902 104.00 104.00 101.00 101.50 2.00 -1.93% 101.50 196 102.00 207 18.13
2017-10-05 3673 5922352 3206 606351404 101.50 103.50 101.50 102.00 0.50 0.49% 102.00 63 102.50 108 18.21
2017-10-06 3673 12347143 6701 1288584372 104.50 106.00 103.00 104.00 2.00 1.96% 103.50 401 104.00 86 18.57
2017-10-11 3673 9692079 4640 992699174 105.00 105.00 100.50 100.50 3.50 -3.37% 100.50 389 101.00 9 17.95
2017-10-12 3673 7413920 4140 761436180 101.50 104.00 100.50 104.00 3.50 3.48% 103.50 48 104.00 198 18.57
2017-10-13 3673 4841187 2898 502916539 103.50 104.50 102.50 104.50 0.50 0.48% 104.00 169 104.50 345 18.66
2017-10-16 3673 9354847 4709 988199588 105.50 107.00 104.50 105.00 0.50 0.48% 105.00 643 105.50 49 18.75
2017-10-17 3673 6706100 3913 694950700 106.50 107.00 101.50 101.50 3.50 -3.33% 101.50 309 102.00 44 18.13
2017-10-18 3673 13130775 8541 1307072813 102.00 102.50 98.10 98.30 3.20 -3.15% 98.30 53 98.50 4 17.55
2017-10-19 3673 5982974 3908 593718584 97.50 101.00 97.10 100.50 2.20 2.24% 100.00 121 100.50 17 17.95
2017-10-20 3673 4317379 3144 427283308 99.80 100.00 98.20 98.40 2.10 -2.09% 98.40 56 98.50 3 17.57
2017-10-23 3673 4032880 2681 399742400 99.30 100.50 98.00 98.00 0.40 -0.41% 98.00 167 98.10 4 17.50
2017-10-24 3673 3769810 2625 372728729 98.00 99.60 97.60 99.30 1.30 1.33% 99.30 24 99.40 23 17.73
2017-10-25 3673 7159845 3994 718243283 101.00 101.50 98.80 98.80 0.50 -0.5% 98.80 2 98.90 1 17.64
2017-10-26 3673 3315294 2449 328202315 98.90 99.70 98.30 98.70 0.10 -0.1% 98.70 48 98.90 27 17.63
2017-10-27 3673 8578895 5603 832171727 99.50 99.60 94.70 94.70 4.00 -4.05% 94.70 18 94.80 134 16.91
2017-10-30 3673 8644000 5217 836448797 97.60 98.10 95.20 96.10 1.40 1.48% 96.10 23 96.20 6 17.16
2017-10-31 3673 7150249 4388 703857970 96.30 99.60 96.30 99.50 3.40 3.54% 99.40 20 99.50 14 17.77
2017-11-01 3673 17306710 9447 1772623269 100.50 104.00 99.80 102.00 2.50 2.51% 102.00 308 102.50 109 18.21
2017-11-02 3673 9102658 5735 916702400 102.50 103.50 98.60 99.50 2.50 -2.45% 99.50 13 99.60 88 17.77
2017-11-03 3673 16111400 9349 1615187200 101.50 102.50 98.10 98.60 0.90 -0.9% 98.60 19 98.90 17 17.61
2017-11-06 3673 12816191 8050 1247959762 99.40 99.60 96.20 96.20 2.40 -2.43% 96.20 35 96.30 4 17.18
2017-11-07 3673 9564187 5965 914902711 96.30 97.10 94.90 95.30 0.90 -0.94% 95.30 134 95.40 5 17.02
2017-11-08 3673 8491998 5554 811040306 95.30 96.70 94.20 96.00 0.70 0.73% 96.00 12 96.10 7 17.14
2017-11-09 3673 24130120 14817 2147483647 94.10 94.10 89.00 89.60 6.40 -6.67% 89.60 104 89.70 14 16.00
2017-11-10 3673 20311472 12383 1758324815 88.30 88.40 85.20 86.10 3.50 -3.91% 86.10 334 86.30 13 15.38
2017-11-13 3673 13988802 8021 1193909475 86.60 87.50 83.00 83.00 3.10 -3.6% 83.00 200 83.10 21 14.82
2017-11-14 3673 18887045 11641 1651410408 84.20 91.00 83.30 89.00 6.00 7.23% 88.80 27 89.00 95 17.02
2017-11-15 3673 12508106 7777 1094488581 88.60 88.60 86.60 87.50 1.50 -1.69% 87.50 52 87.60 24 16.73
2017-11-16 3673 5985569 3787 525985126 87.40 88.90 86.80 87.70 0.20 0.23% 87.60 23 87.70 2 16.77
2017-11-17 3673 9961700 5948 887484900 89.70 90.20 88.20 88.20 0.50 0.57% 88.20 69 88.30 1 16.86
2017-11-20 3673 14724085 8524 1331083110 91.00 91.40 89.00 90.60 2.40 2.72% 90.60 14 90.70 15 17.32
2017-11-21 3673 11010220 6484 1009436828 91.70 92.40 91.00 91.40 0.80 0.88% 91.40 48 91.50 23 17.48
2017-11-22 3673 9651880 6030 871721608 91.80 91.90 89.50 89.70 1.70 -1.86% 89.70 35 90.00 24 17.15
2017-11-23 3673 5174568 3318 468533842 89.90 91.80 89.10 90.40 0.70 0.78% 90.40 2 90.50 9 17.28
2017-11-24 3673 5828176 3174 531339433 90.70 91.90 89.80 91.70 1.30 1.44% 91.70 52 91.80 75 17.53
2017-11-27 3673 9790300 6199 902384700 92.50 93.50 90.40 90.40 1.30 -1.42% 90.40 28 90.50 4 17.28
2017-11-28 3673 5059280 3175 456966609 90.50 91.20 89.50 89.70 0.70 -0.77% 89.70 137 90.00 2 17.15
2017-11-29 3673 4927646 3247 440760566 90.60 90.80 88.10 88.30 1.40 -1.56% 88.30 43 88.40 5 16.88
2017-11-30 3673 4793132 3040 423242375 87.50 89.60 87.00 88.50 0.20 0.23% 88.50 5 88.60 8 16.92
2017-12-01 3673 6397577 4477 572650330 89.50 91.30 87.00 89.90 1.40 1.58% 89.80 73 89.90 9 17.19
2017-12-04 3673 4168460 2846 375407313 90.80 91.00 89.30 89.30 0.60 -0.67% 89.30 9 89.40 5 17.07
2017-12-05 3673 4145355 2774 371233506 89.30 90.50 88.60 89.20 0.10 -0.11% 89.10 12 89.20 2 17.06
2017-12-06 3673 18139456 10918 1662077004 91.80 93.60 89.00 89.00 0.20 -0.22% 89.00 144 89.10 1 17.02
2017-12-07 3673 13797025 9072 1191112529 89.50 90.00 84.50 84.50 4.50 -5.06% 84.50 192 84.80 2 16.16
2017-12-08 3673 8517200 5469 722317800 85.20 86.20 82.60 86.00 1.50 1.78% 85.80 13 86.00 42 16.44
2017-12-11 3673 7453587 5048 655948943 86.30 89.80 86.10 89.00 3.00 3.49% 89.00 20 89.10 35 17.02
2017-12-12 3673 7126297 4630 637986922 89.90 90.90 87.90 87.90 1.10 -1.24% 87.90 4 88.00 15 16.81
2017-12-13 3673 4291645 2722 378187799 88.50 88.90 87.40 87.40 0.50 -0.57% 87.40 5 87.50 2 16.71
2017-12-14 3673 3773020 2506 333658554 87.90 89.20 87.70 87.90 0.50 0.57% 87.80 27 87.90 1 16.81
2017-12-15 3673 4420244 2411 384001472 88.60 88.60 86.20 86.20 1.70 -1.93% 86.20 128 86.30 4 16.48
2017-12-18 3673 5793741 3797 494069272 86.60 86.70 84.50 84.50 1.70 -1.97% 84.50 209 84.60 33 16.16
2017-12-19 3673 5043219 3159 431784764 85.00 86.30 84.70 85.70 1.20 1.42% 85.60 1 85.70 2 16.39
2017-12-20 3673 6368058 4195 549864249 85.10 87.60 84.80 87.10 1.40 1.63% 87.10 10 87.20 41 16.65
2017-12-21 3673 4650000 2855 403104199 87.50 87.60 85.80 85.80 1.30 -1.49% 85.80 64 86.00 2 16.41
2017-12-22 3673 2213298 1480 189600863 86.20 86.40 85.20 85.20 0.60 -0.7% 85.20 61 85.30 26 16.29
2017-12-25 3673 2354725 1522 200538260 85.20 86.00 84.60 84.70 0.50 -0.59% 84.60 57 84.70 10 16.20
2017-12-26 3673 7911465 5237 651844530 84.70 84.80 81.10 81.50 3.20 -3.78% 81.50 51 81.60 10 15.58
2017-12-27 3673 2190300 1634 179342819 81.50 82.50 81.40 81.80 0.30 0.37% 81.70 13 81.80 13 15.64
2017-12-28 3673 2874476 1943 239231089 82.50 83.80 82.50 83.40 1.60 1.96% 83.40 57 83.50 58 15.95
2017-12-29 3673 1971036 1376 164668114 84.00 84.30 83.00 83.60 0.20 0.24% 83.60 52 83.70 18 15.98