台肥(1722)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　39.05
0
0%		39.60
0.55
1.41%		39.25
-0.35
-0.88%		39.35
0.1
0.25%		 　39.00
-0.35
-0.89%		39.60
0.6
1.54%		39.60
0
0%		39.50
-0.1
-0.25%		39.65
0.15
0.38%		 　39.90
0.25
0.63%		39.80
-0.1
-0.25%		39.85
0.05
0.13%		39.65
-0.2
-0.5%		39.45
-0.2
-0.5%		 　40.30
0.85
2.15%		40.05
-0.25
-0.62%		40.00
-0.05
-0.12%		40.10
0.1
0.25%		40.65
0.55
1.37%		 　41.05
0.4
0.98%		40.10
-0.95
-2.31%		40.00
-0.1
-0.25%		39.84
2 月39.95
-0.05
-0.13%		39.55
-0.4
-1%		 　39.00
-0.55
-1.39%		38.20
-0.8
-2.05%		38.10
-0.1
-0.26%		38.20
0.1
0.26%		38.05
-0.15
-0.39%		 　38.30
0.25
0.66%		 　　　　　　　38.45
0.15
0.39%		38.40
-0.05
-0.13%		38.65
0.25
0.65%		 　39.00
0.35
0.91%		38.95
-0.05
-0.13%		 38.68
3 月38.70
-0.25
-0.64%		38.60
-0.1
-0.26%		 　38.30
-0.3
-0.78%		38.30
0
0%		38.35
0.05
0.13%		38.50
0.15
0.39%		39.00
0.5
1.3%		 　39.00
0
0%		38.90
-0.1
-0.26%		38.95
0.05
0.13%		38.85
-0.1
-0.26%		 　　　39.05
0.2
0.51%		38.85
-0.2
-0.51%		38.60
-0.25
-0.64%		38.30
-0.3
-0.78%		 　38.30
0
0%		38.45
0.15
0.39%		38.35
-0.1
-0.26%		38.65
0.3
0.78%		39.25
0.6
1.55%		39.05
-0.2
-0.51%		38.68
4 月 38.95
-0.1
-0.26%		38.80
-0.15
-0.39%		 　　　　39.60
0.8
2.06%		39.80
0.2
0.51%		39.90
0.1
0.25%		39.65
-0.25
-0.63%		39.60
-0.05
-0.13%		 　39.70
0.1
0.25%		39.55
-0.15
-0.38%		39.80
0.25
0.63%		39.95
0.15
0.38%		40.00
0.05
0.13%		 　40.35
0.35
0.88%		39.90
-0.45
-1.12%		39.75
-0.15
-0.38%		39.85
0.1
0.25%		39.85
0
0%		 　40.05
0.2
0.5%		 39.74
5 月　40.15
0.1
0.25%		40.05
-0.1
-0.25%		39.80
-0.25
-0.62%		 　39.80
0
0%		39.95
0.15
0.38%		40.00
0.05
0.13%		39.90
-0.1
-0.25%		39.90
0
0%		 　40.15
0.25
0.63%		40.80
0.65
1.62%		41.40
0.6
1.47%		41.50
0.1
0.24%		41.60
0.1
0.24%		 　42.15
0.55
1.32%		42.05
-0.1
-0.24%		42.10
0.05
0.12%		42.25
0.15
0.36%		41.60
-0.65
-1.54%		 　42.05
0.45
1.08%		42.35
0.3
0.71%		42.20
-0.15
-0.35%		43.20
1
2.37%		41.12
6 月43.00
-0.2
-0.46%		 　43.20
0.2
0.47%		43.15
-0.05
-0.12%		43.45
0.3
0.7%		 42.75
-0.7
-1.61%		 　42.75
0
0%		42.70
-0.05
-0.12%		43.00
0.3
0.7%		42.80
-0.2
-0.47%		42.90
0.1
0.23%		 　　42.65
-0.25
-0.58%		43.50
0.85
1.99%		43.30
-0.2
-0.46%		42.95
-0.35
-0.81%		 　42.60
-0.35
-0.81%		41.80
-0.8
-1.88%		42.05
0.25
0.6%		42.35
0.3
0.71%		41.85
-0.5
-1.18%		 42.73
7 月　42.10
0.25
0.6%		41.85
-0.25
-0.59%		42.00
0.15
0.36%		42.00
0
0%		41.55
-0.45
-1.07%		 　41.85
0.3
0.72%		41.80
-0.05
-0.12%		41.75
-0.05
-0.12%		42.25
0.5
1.2%		42.10
-0.15
-0.36%		 　42.00
-0.1
-0.24%		42.20
0.2
0.48%		42.45
0.25
0.59%		42.40
-0.05
-0.12%		42.30
-0.1
-0.24%		 　42.05
-0.25
-0.59%		42.20
0.15
0.36%		42.30
0.1
0.24%		42.25
-0.05
-0.12%		42.20
-0.05
-0.12%		 　42.25
0.05
0.12%		43.00
0.75
1.78%		42.12
8 月42.95
-0.05
-0.12%		42.95
0
0%		42.95
0
0%		 　43.20
0.25
0.58%		43.20
0
0%		43.45
0.25
0.58%		43.35
-0.1
-0.23%		43.20
-0.15
-0.35%		 　42.70
-0.5
-1.16%		42.75
0.05
0.12%		42.80
0.05
0.12%		42.75
-0.05
-0.12%		42.80
0.05
0.12%		 　43.10
0.3
0.7%		43.20
0.1
0.23%		43.50
0.3
0.69%		41.50
-2
-4.6%		41.10
-0.4
-0.96%		 　41.15
0.05
0.12%		41.20
0.05
0.12%		41.50
0.3
0.73%		41.75
0.25
0.6%		42.35
0.6
1.44%		42.58
9 月 　44.00
1.65
3.9%		44.50
0.5
1.14%		44.10
-0.4
-0.9%		44.50
0.4
0.91%		44.60
0.1
0.22%		 　44.95
0.35
0.78%		46.20
1.25
2.78%		45.40
-0.8
-1.73%		45.50
0.1
0.22%		45.85
0.35
0.77%		 　45.70
-0.15
-0.33%		44.85
-0.85
-1.86%		44.75
-0.1
-0.22%		44.80
0.05
0.11%		44.75
-0.05
-0.11%		 　　44.75
0
0%		45.35
0.6
1.34%		46.10
0.75
1.65%		46.50
0.4
0.87%		 45.45
10 月48.40
1.9
4.09%		48.00
-0.4
-0.83%		47.55
-0.45
-0.94%		47.20
-0.35
-0.74%		46.25
-0.95
-2.01%		 　46.90
0.65
1.41%		46.45
-0.45
-0.96%		 43.40
-3.05
-6.57%		44.30
0.9
2.07%		 　44.30
0
0%		44.00
-0.3
-0.68%		43.80
-0.2
-0.45%		43.40
-0.4
-0.91%		42.85
-0.55
-1.27%		 　43.10
0.25
0.58%		42.90
-0.2
-0.46%		42.55
-0.35
-0.82%		41.85
-0.7
-1.65%		42.20
0.35
0.84%		 　42.15
-0.05
-0.12%		41.80
-0.35
-0.83%		42.00
0.2
0.48%		44.27
11 月42.50
0.5
1.19%		42.25
-0.25
-0.59%		 　42.35
0.1
0.24%		42.30
-0.05
-0.12%		43.40
1.1
2.6%		43.70
0.3
0.69%		43.35
-0.35
-0.8%		 　43.40
0.05
0.12%		43.00
-0.4
-0.92%		43.05
0.05
0.12%		 43.40
0.35
0.81%		 　43.65
0.25
0.58%		43.70
0.05
0.11%		43.45
-0.25
-0.57%		43.20
-0.25
-0.58%		43.15
-0.05
-0.12%		 　43.50
0.35
0.81%		43.60
0.1
0.23%		44.45
0.85
1.95%		44.30
-0.15
-0.34%		44.20
-0.1
-0.23%		 43.41
12 月　　45.85
1.65
3.73%		46.25
0.4
0.87%		46.35
0.1
0.22%		45.55
-0.8
-1.73%		45.10
-0.45
-0.99%		 　45.00
-0.1
-0.22%		46.10
1.1
2.44%		45.90
-0.2
-0.43%		45.80
-0.1
-0.22%		45.90
0.1
0.22%		 　46.00
0.1
0.22%		45.30
-0.7
-1.52%		43.45
-1.85
-4.08%		43.15
-0.3
-0.69%		44.60
1.45
3.36%		44.50
-0.1
-0.22%		 43.45
-1.05
-2.36%		42.75
-0.7
-1.61%		42.10
-0.65
-1.52%		42.45
0.35
0.83%		43.20
0.75
1.77%		　　　44.72

說明:最高漲幅:4.09%最低跌幅:-6.57% 最高價:48.40最低價:38.05平均價:42.02,灰色底表示週末,漲153天(60.25)元,跌131天(-46.6)元,平盤21天
4%=8,3%=3,2%=15,1%=71,0%=77,-0%=1,-1%=1,-2%=2,-3%=16,-4%=53,-5%=58,

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 1722 3580903 2015 138658655 38.50 39.10 38.40 39.05 0.70 0% 39.00 14 39.05 87 54.24
2018-01-03 1722 7569511 3547 300780275 39.10 40.10 39.10 39.60 0.55 1.41% 39.60 50 39.65 15 55.00
2018-01-04 1722 2385450 1251 93717576 39.60 39.70 39.15 39.25 0.35 -0.88% 39.25 3 39.30 35 54.51
2018-01-05 1722 2775500 1372 109762371 39.30 39.95 39.30 39.35 0.10 0.25% 39.35 12 39.40 2 54.65
2018-01-08 1722 3873960 2671 151643140 39.40 39.50 38.95 39.00 0.35 -0.89% 38.95 64 39.00 70 54.17
2018-01-09 1722 4006195 2191 158386674 39.00 39.90 39.00 39.60 0.60 1.54% 39.60 96 39.65 4 55.00
2018-01-10 1722 2524500 1450 99928998 39.60 39.85 39.35 39.60 0.00 0% 39.50 6 39.60 32 55.00
2018-01-11 1722 2542471 1470 100113599 39.60 39.60 39.15 39.50 0.10 -0.25% 39.45 6 39.50 4 54.86
2018-01-12 1722 6070606 3028 242361778 40.05 40.20 39.65 39.65 0.15 0.38% 39.60 73 39.65 13 55.07
2018-01-15 1722 3757387 2071 150288379 40.20 40.20 39.80 39.90 0.25 0.63% 39.90 18 39.95 36 55.42
2018-01-16 1722 2542527 1431 101262142 39.90 39.95 39.75 39.80 0.10 -0.25% 39.75 148 39.80 2 55.28
2018-01-17 1722 2533102 1897 100579108 39.80 39.90 39.60 39.85 0.05 0.13% 39.80 4 39.85 25 55.35
2018-01-18 1722 2535851 1458 100722601 39.90 39.95 39.60 39.65 0.20 -0.5% 39.65 8 39.70 24 55.07
2018-01-19 1722 2698017 1733 106728363 39.65 39.90 39.40 39.45 0.20 -0.5% 39.45 24 39.50 25 54.79
2018-01-22 1722 11118080 6179 446398860 39.60 40.35 39.60 40.30 0.85 2.15% 40.30 26 40.35 172 55.97
2018-01-23 1722 5504414 2803 220752697 40.45 40.50 39.85 40.05 0.25 -0.62% 40.05 34 40.10 32 55.63
2018-01-24 1722 3144586 2004 126080752 40.05 40.40 39.95 40.00 0.05 -0.12% 40.00 56 40.05 30 55.56
2018-01-25 1722 4733034 2460 190091606 40.05 40.35 40.00 40.10 0.10 0.25% 40.10 17 40.15 1 55.69
2018-01-26 1722 6106195 3965 247022869 40.10 41.00 40.10 40.65 0.55 1.37% 40.60 176 40.65 12 56.46
2018-01-29 1722 6068824 3090 248662313 40.65 41.20 40.65 41.05 0.40 0.98% 41.00 47 41.05 102 57.01
2018-01-30 1722 5388511 2419 218375436 41.00 41.00 40.10 40.10 0.95 -2.31% 40.05 56 40.10 49 55.69
2018-01-31 1722 3946760 2084 157948185 39.90 40.40 39.90 40.00 0.10 -0.25% 40.00 37 40.05 15 55.56
2018-02-01 1722 2220802 1805 88838730 40.05 40.25 39.90 39.95 0.05 -0.12% 39.95 115 40.05 8 55.49
2018-02-02 1722 2359389 1649 93639328 40.05 40.05 39.55 39.55 0.40 -1% 39.55 139 39.60 5 54.93
2018-02-05 1722 3702148 1901 144691955 39.15 39.25 39.00 39.00 0.55 -1.39% 39.00 253 39.10 13 54.17
2018-02-06 1722 6718016 2838 256149856 38.50 38.70 37.75 38.20 0.80 -2.05% 38.20 93 38.25 103 53.06
2018-02-07 1722 2804966 1723 107694686 38.50 38.75 38.10 38.10 0.10 -0.26% 38.10 34 38.20 27 52.92
2018-02-08 1722 1367313 882 52155539 38.20 38.30 38.00 38.20 0.10 0.26% 38.20 31 38.25 5 53.06
2018-02-09 1722 2676306 1215 101422997 37.75 38.15 37.65 38.05 0.15 -0.39% 38.05 28 38.15 9 52.85
2018-02-12 1722 1913801 1314 73109385 38.20 38.45 37.95 38.30 0.25 0.66% 38.30 32 38.35 3 53.19
2018-02-21 1722 2553828 1774 98323570 38.80 38.85 38.35 38.45 0.15 0.39% 38.45 31 38.50 24 53.40
2018-02-22 1722 1519533 1079 58292071 38.45 38.45 38.30 38.40 0.05 -0.13% 38.35 105 38.40 185 53.33
2018-02-23 1722 1604214 1243 61881116 38.55 38.70 38.40 38.65 0.25 0.65% 38.65 28 38.70 6 53.68
2018-02-26 1722 1832258 1224 71333266 38.75 39.20 38.75 39.00 0.35 0.91% 39.00 66 39.05 35 54.17
2018-02-27 1722 1661156 1020 64675137 39.15 39.15 38.75 38.95 0.05 -0.13% 38.90 2 38.95 58 54.10
2018-03-01 1722 1920199 1200 74273211 38.75 38.75 38.55 38.70 0.25 -0.64% 38.70 18 38.75 49 53.75
2018-03-02 1722 1724521 1027 66532469 38.65 38.70 38.40 38.60 0.10 -0.26% 38.55 72 38.60 17 53.61
2018-03-05 1722 1667863 1108 64054286 38.55 38.55 38.30 38.30 0.30 -0.78% 38.30 199 38.35 28 53.19
2018-03-06 1722 1759515 1091 67496172 38.40 38.55 38.30 38.30 0.00 0% 38.30 197 38.35 1 53.19
2018-03-07 1722 990233 674 38050012 38.30 38.55 38.30 38.35 0.05 0.13% 38.35 4 38.40 17 53.26
2018-03-08 1722 1132794 697 43625471 38.55 38.65 38.40 38.50 0.15 0.39% 38.50 11 38.60 15 53.47
2018-03-09 1722 1831846 1178 71265026 38.55 39.15 38.55 39.00 0.50 1.3% 38.95 14 39.00 26 54.17
2018-03-12 1722 1280802 764 49902178 39.20 39.20 38.85 39.00 0.00 0% 38.95 27 39.00 1 54.17
2018-03-13 1722 1296062 734 50415246 38.90 38.95 38.80 38.90 0.10 -0.26% 38.90 20 38.95 259 54.03
2018-03-14 1722 984502 642 38308200 38.90 39.05 38.80 38.95 0.05 0.13% 38.95 31 39.00 87 54.10
2018-03-15 1722 979225 640 38115699 38.90 39.00 38.85 38.85 0.10 -0.26% 38.85 180 38.90 1 53.96
2018-03-20 1722 860500 574 33538243 38.85 39.10 38.80 39.05 0.20 0.51% 38.95 117 39.05 34 54.24
2018-03-21 1722 1042810 630 40642690 39.15 39.15 38.85 38.85 0.20 -0.51% 38.85 6 38.90 9 53.96
2018-03-22 1722 1193711 727 46265486 38.90 39.00 38.60 38.60 0.25 -0.64% 38.60 57 38.65 48 53.61
2018-03-23 1722 1707979 905 65471838 38.30 38.50 38.20 38.30 0.30 -0.78% 38.25 128 38.30 45 53.19
2018-03-26 1722 1274030 679 48695599 38.25 38.35 38.15 38.30 0.00 0% 38.30 6 38.35 8 53.19
2018-03-27 1722 620519 389 23888055 38.55 38.60 38.40 38.45 0.15 0.39% 38.45 2 38.55 2 53.40
2018-03-28 1722 711412 412 27323041 38.40 38.50 38.35 38.35 0.10 -0.26% 38.35 56 38.45 3 53.26
2018-03-29 1722 774880 438 29873651 38.35 38.65 38.35 38.65 0.30 0.78% 38.65 83 38.70 22 53.68
2018-03-30 1722 2667627 1385 104471312 38.95 39.30 38.95 39.25 0.60 1.55% 39.20 29 39.25 33 54.51
2018-03-31 1722 953229 447 37275295 39.25 39.25 39.05 39.05 0.20 -0.51% 39.05 54 39.10 12 23.67
2018-04-02 1722 1053534 599 41090478 39.05 39.15 38.95 38.95 0.10 -0.26% 38.90 103 39.00 31 23.61
2018-04-03 1722 1850981 879 71747647 38.80 38.95 38.65 38.80 0.15 -0.39% 38.80 15 38.85 4 23.52
2018-04-09 1722 3340634 1921 131737535 38.90 39.70 38.90 39.60 0.80 2.06% 39.50 14 39.60 23 24.00
2018-04-10 1722 2701412 1427 107351005 39.70 39.90 39.50 39.80 0.20 0.51% 39.80 15 39.85 59 24.12
2018-04-11 1722 2390946 1305 95656784 39.80 40.30 39.80 39.90 0.10 0.25% 39.90 14 39.95 2 24.18
2018-04-12 1722 1365790 726 54049516 39.80 39.80 39.45 39.65 0.25 -0.63% 39.60 15 39.65 31 24.03
2018-04-13 1722 812594 522 32189943 39.60 39.75 39.55 39.60 0.05 -0.13% 39.60 30 39.65 1 24.00
2018-04-16 1722 1447273 817 57617762 39.75 39.95 39.65 39.70 0.10 0.25% 39.70 3 39.75 19 24.06
2018-04-17 1722 1356230 658 53610679 39.70 39.75 39.35 39.55 0.15 -0.38% 39.50 25 39.55 25 23.97
2018-04-18 1722 1307620 857 51861123 39.55 39.80 39.55 39.80 0.25 0.63% 39.75 2 39.80 2 24.12
2018-04-19 1722 1344380 728 53661165 39.80 40.00 39.75 39.95 0.15 0.38% 39.90 13 39.95 117 24.21
2018-04-20 1722 1323510 759 52894871 39.90 40.05 39.75 40.00 0.05 0.13% 39.95 12 40.00 166 24.24
2018-04-23 1722 2553356 1268 102865375 40.05 40.40 40.05 40.35 0.35 0.88% 40.30 39 40.35 8 24.45
2018-04-24 1722 2014401 1155 80538056 40.30 40.30 39.80 39.90 0.45 -1.12% 39.85 14 39.90 15 24.18
2018-04-25 1722 1538353 747 61159142 39.80 39.85 39.60 39.75 0.15 -0.38% 39.75 26 39.80 2 24.09
2018-04-26 1722 1370907 742 54876380 39.80 40.40 39.75 39.85 0.10 0.25% 39.85 12 39.90 10 24.15
2018-04-27 1722 1241013 504 49377521 39.85 40.00 39.70 39.85 0.00 0% 39.80 4 39.85 25 24.15
2018-04-30 1722 756603 411 30200659 39.85 40.05 39.75 40.05 0.20 0.5% 40.00 14 40.05 12 24.27
2018-05-02 1722 1279362 691 51329020 40.10 40.25 40.05 40.15 0.10 0.25% 40.10 10 40.15 5 24.33
2018-05-03 1722 824050 497 32992660 40.15 40.20 39.95 40.05 0.10 -0.25% 40.05 30 40.10 58 24.27
2018-05-04 1722 1106101 735 44013098 40.00 40.00 39.65 39.80 0.25 -0.62% 39.80 5 39.90 5 24.12
2018-05-07 1722 580251 302 23081812 39.85 39.95 39.65 39.80 0.00 0% 39.80 23 39.85 12 24.12
2018-05-08 1722 776597 384 31014697 39.80 40.05 39.75 39.95 0.15 0.38% 39.90 22 39.95 25 24.21
2018-05-09 1722 865111 448 34616109 39.90 40.15 39.85 40.00 0.05 0.13% 39.95 14 40.00 98 24.24
2018-05-10 1722 731004 456 29210560 40.00 40.10 39.85 39.90 0.10 -0.25% 39.90 20 39.95 33 24.18
2018-05-11 1722 913150 503 36480737 39.90 40.00 39.90 39.90 0.00 0% 39.90 86 39.95 10 24.18
2018-05-14 1722 1418463 721 56883253 40.00 40.25 39.95 40.15 0.25 0.63% 40.10 27 40.15 30 24.33
2018-05-15 1722 4882528 2367 198166864 40.15 41.25 40.05 40.80 0.65 1.62% 40.80 33 40.85 19 25.99
2018-05-16 1722 5812846 2509 239002415 40.80 41.45 40.80 41.40 0.60 1.47% 41.40 19 41.45 126 26.37
2018-05-17 1722 4627861 1861 191983577 41.50 41.75 41.05 41.50 0.10 0.24% 41.45 103 41.50 63 26.43
2018-05-18 1722 3427897 1425 142512102 41.50 41.75 41.30 41.60 0.10 0.24% 41.55 23 41.60 15 26.50
2018-05-21 1722 5996015 2660 252633820 41.75 42.60 41.75 42.15 0.55 1.32% 42.15 12 42.20 117 26.85
2018-05-22 1722 4401568 1644 185906527 42.35 42.50 42.05 42.05 0.10 -0.24% 42.05 73 42.10 2 26.78
2018-05-23 1722 2388573 1040 100387190 41.90 42.15 41.85 42.10 0.05 0.12% 42.05 45 42.10 21 26.82
2018-05-24 1722 3182250 1380 134326020 42.10 42.45 42.05 42.25 0.15 0.36% 42.20 40 42.25 37 26.91
2018-05-25 1722 3783884 1433 158212542 42.25 42.30 41.50 41.60 0.65 -1.54% 41.60 39 41.65 38 26.50
2018-05-28 1722 3549498 1360 149373427 41.75 42.35 41.75 42.05 0.45 1.08% 42.05 43 42.10 16 26.78
2018-05-29 1722 2678943 1032 113376685 42.40 42.40 42.10 42.35 0.30 0.71% 42.35 26 42.40 143 26.97
2018-05-30 1722 2088619 855 87778416 42.00 42.20 41.85 42.20 0.15 -0.35% 42.20 7 42.25 9 26.88
2018-05-31 1722 6758136 2939 289000916 42.20 43.20 42.05 43.20 1.00 2.37% 43.15 2 43.20 40 27.52
2018-06-01 1722 3982484 1499 171585412 43.20 43.50 42.85 43.00 0.20 -0.46% 43.00 5 43.05 134 27.39
2018-06-04 1722 3831989 1359 165876817 43.20 43.60 43.10 43.20 0.20 0.47% 43.20 24 43.25 18 27.52
2018-06-05 1722 2122207 925 91601214 43.20 43.35 43.05 43.15 0.05 -0.12% 43.15 69 43.20 1097 27.48
2018-06-06 1722 2852052 1124 123818141 43.15 43.70 43.15 43.45 0.30 0.7% 43.40 25 43.45 466 27.68
2018-06-08 1722 2434381 948 104418001 43.00 43.25 42.65 42.75 0.30 -1.61% 42.75 10 42.80 481 27.23
2018-06-11 1722 2275479 881 97453146 42.80 43.20 42.65 42.75 0.00 0% 42.75 3 42.80 276 27.23
2018-06-12 1722 2275866 735 97347251 42.85 43.10 42.70 42.70 0.05 -0.12% 42.70 18 42.75 1 27.20
2018-06-13 1722 1413311 842 60639849 42.75 43.10 42.70 43.00 0.30 0.7% 43.00 30 43.05 30 27.39
2018-06-14 1722 3678369 1143 157219387 42.95 42.95 42.60 42.80 0.20 -0.47% 42.80 84 42.85 5 27.26
2018-06-15 1722 2244790 733 96252570 42.80 43.10 42.65 42.90 0.10 0.23% 42.85 63 42.90 124 27.32
2018-06-19 1722 1485653 785 63486626 42.80 42.90 42.65 42.65 0.25 -0.58% 42.65 61 42.70 22 27.17
2018-06-20 1722 3844616 2107 166747306 43.20 43.70 43.10 43.50 0.85 1.99% 43.45 4 43.50 223 27.71
2018-06-21 1722 2169690 1051 94532862 43.55 43.80 43.30 43.30 0.20 -0.46% 43.25 43 43.30 14 27.58
2018-06-22 1722 1691031 725 72817018 43.35 43.35 42.95 42.95 0.35 -0.81% 42.90 186 42.95 16 27.36
2018-06-25 1722 1606720 798 68776933 42.95 43.10 42.60 42.60 0.35 -0.81% 42.60 29 42.65 2 27.13
2018-06-26 1722 3127096 1399 130825758 42.15 42.15 41.40 41.80 0.80 -1.88% 41.80 167 41.90 21 26.62
2018-06-27 1722 755704 419 31888600 41.80 42.55 41.80 42.05 0.25 0.6% 42.05 36 42.10 15 26.78
2018-06-28 1722 1460643 729 61833421 42.00 42.75 41.75 42.35 0.30 0.71% 42.35 89 42.40 3 26.97
2018-06-29 1722 2493981 866 104724844 42.30 42.35 41.85 41.85 0.50 -1.18% 41.85 10 41.95 11 26.66
2018-07-02 1722 1321968 682 56025852 42.50 42.60 42.10 42.10 0.25 0.6% 42.10 60 42.15 1 26.82
2018-07-03 1722 984310 540 41330501 42.10 42.30 41.85 41.85 0.25 -0.59% 41.85 50 41.95 7 26.66
2018-07-04 1722 819190 471 34246880 41.95 42.00 41.60 42.00 0.15 0.36% 41.95 11 42.00 19 26.75
2018-07-05 1722 1246908 522 52367403 41.90 42.15 41.80 42.00 0.00 0% 41.95 3 42.00 9 26.75
2018-07-06 1722 2210111 1206 92230888 41.95 42.10 41.50 41.55 0.45 -1.07% 41.55 69 41.65 18 26.46
2018-07-09 1722 704488 519 29389058 41.70 41.85 41.60 41.85 0.30 0.72% 41.80 2 41.85 43 26.66
2018-07-10 1722 672291 382 28069622 41.70 41.80 41.65 41.80 0.05 -0.12% 41.75 8 41.80 2 26.62
2018-07-11 1722 679705 445 28380012 41.70 41.90 41.65 41.75 0.05 -0.12% 41.75 18 41.80 30 26.59
2018-07-12 1722 1315538 732 55327435 41.70 42.30 41.65 42.25 0.50 1.2% 42.20 44 42.25 1 26.91
2018-07-13 1722 772512 449 32582146 42.25 42.35 42.05 42.10 0.15 -0.36% 42.10 5 42.15 12 26.82
2018-07-16 1722 591300 378 24883728 42.10 42.20 42.00 42.00 0.10 -0.24% 42.00 13 42.05 7 26.75
2018-07-17 1722 627730 400 26442150 42.10 42.20 42.00 42.20 0.20 0.48% 42.15 1 42.20 22 26.88
2018-07-18 1722 1079000 747 45604045 42.20 42.45 42.10 42.45 0.25 0.59% 42.35 1 42.45 25 27.04
2018-07-19 1722 1102450 669 46709349 42.50 42.55 42.20 42.40 0.05 -0.12% 42.25 3 42.40 153 27.01
2018-07-20 1722 848731 517 35793692 42.20 42.30 42.05 42.30 0.10 -0.24% 42.20 1 42.30 119 26.94
2018-07-23 1722 805984 461 33941819 42.25 42.35 42.00 42.05 0.25 -0.59% 42.05 19 42.10 10 26.78
2018-07-24 1722 770923 512 32441846 42.15 42.20 42.00 42.20 0.15 0.36% 42.15 8 42.20 14 26.88
2018-07-25 1722 1094352 673 46330509 42.35 42.55 42.20 42.30 0.10 0.24% 42.30 1 42.35 50 26.94
2018-07-26 1722 858911 512 36348628 42.40 42.40 42.20 42.25 0.05 -0.12% 42.20 47 42.25 21 26.91
2018-07-27 1722 891013 448 37635895 42.30 42.40 42.15 42.20 0.05 -0.12% 42.20 55 42.25 13 26.88
2018-07-30 1722 799434 451 33802710 42.20 42.40 42.15 42.25 0.05 0.12% 42.25 43 42.30 18 26.91
2018-07-31 1722 3035144 1348 130223192 42.25 43.25 42.25 43.00 0.75 1.78% 43.00 21 43.05 9 27.39
2018-08-01 1722 1269936 822 54644381 43.15 43.15 42.90 42.95 0.05 -0.12% 42.95 23 43.00 7 27.36
2018-08-02 1722 1364024 835 58600487 42.95 43.05 42.90 42.95 0.00 0% 42.90 62 42.95 3 27.36
2018-08-03 1722 1563779 881 67315780 43.15 43.15 42.95 42.95 0.00 0% 42.95 58 43.00 111 27.36
2018-08-06 1722 2429666 1144 105613783 43.60 43.70 43.20 43.20 0.25 0.58% 43.20 94 43.30 1 27.52
2018-08-07 1722 1063595 562 45986729 43.25 43.50 43.10 43.20 0.00 0% 43.15 28 43.20 13 27.52
2018-08-08 1722 1702781 730 73945056 43.20 43.50 43.20 43.45 0.25 0.58% 43.40 1 43.45 3 27.68
2018-08-09 1722 889100 473 38552824 43.50 43.55 43.30 43.35 0.10 -0.23% 43.35 40 43.40 8 27.61
2018-08-10 1722 1631935 809 70648569 43.35 43.45 43.20 43.20 0.15 -0.35% 43.20 46 43.25 3 27.52
2018-08-13 1722 2624389 1053 112595477 43.20 43.30 42.70 42.70 0.50 -1.16% 42.70 14 42.75 37 27.20
2018-08-14 1722 1519567 601 65061553 42.60 42.90 42.60 42.75 0.05 0.12% 42.75 83 42.80 52 24.43
2018-08-15 1722 1828810 956 78419689 43.00 43.00 42.80 42.80 0.05 0.12% 42.80 48 42.85 8 24.46
2018-08-16 1722 1460702 662 62446185 42.80 42.90 42.60 42.75 0.05 -0.12% 42.75 61 42.80 71 24.43
2018-08-17 1722 2135325 1006 91617925 42.85 43.00 42.75 42.80 0.05 0.12% 42.75 155 42.80 207 24.46
2018-08-20 1722 2723536 1125 117696880 42.85 43.40 42.85 43.10 0.30 0.7% 43.10 8 43.15 8 24.63
2018-08-21 1722 2983025 1519 128717129 43.30 43.30 43.00 43.20 0.10 0.23% 43.15 28 43.20 22 24.69
2018-08-22 1722 8841200 2186 383854582 43.20 43.60 43.10 43.50 0.30 0.69% 43.45 48 43.50 460 24.86
2018-08-23 1722 4631606 2137 192559652 41.75 41.90 41.30 41.50 0.00 -4.6% 41.50 11 41.55 225 23.71
2018-08-24 1722 1869498 919 77059713 41.50 41.50 41.05 41.10 0.40 -0.96% 41.05 67 41.10 64 23.49
2018-08-27 1722 1571807 680 64759965 41.10 41.40 41.05 41.15 0.05 0.12% 41.15 23 41.20 11 23.51
2018-08-28 1722 1205996 616 49724982 41.25 41.30 41.15 41.20 0.05 0.12% 41.20 11 41.25 5 23.54
2018-08-29 1722 1268891 710 52633063 41.40 41.60 41.30 41.50 0.30 0.73% 41.50 2 41.55 23 23.71
2018-08-30 1722 3434440 1228 143040056 41.75 41.95 41.45 41.75 0.25 0.6% 41.75 7 41.80 45 23.86
2018-08-31 1722 5094051 1932 215022518 41.95 42.40 41.90 42.35 0.60 1.44% 42.35 1 42.40 153 24.20
2018-09-03 1722 16296588 7149 719894922 43.00 45.20 42.95 44.00 1.65 3.9% 44.00 70 44.05 152 25.14
2018-09-04 1722 9006371 4780 402605416 44.35 45.20 44.35 44.50 0.50 1.14% 44.50 30 44.55 160 25.43
2018-09-05 1722 5117643 3039 227055026 44.40 44.60 44.10 44.10 0.40 -0.9% 44.10 100 44.15 26 25.20
2018-09-06 1722 5237658 2732 234309210 44.10 45.10 44.10 44.50 0.40 0.91% 44.50 75 44.55 9 25.43
2018-09-07 1722 5777988 2655 258119849 44.45 45.05 44.40 44.60 0.10 0.22% 44.55 29 44.60 15 25.49
2018-09-10 1722 6454258 2837 290736242 44.80 45.40 44.80 44.95 0.35 0.78% 44.95 7 45.00 28 25.69
2018-09-11 1722 9177512 4205 421197759 45.10 46.40 45.10 46.20 1.25 2.78% 46.20 59 46.25 3 26.40
2018-09-12 1722 15243761 7011 707673735 47.00 47.65 44.70 45.40 0.80 -1.73% 45.40 117 45.45 9 25.94
2018-09-13 1722 4074379 2220 185354559 45.50 45.80 45.00 45.50 0.10 0.22% 45.50 10 45.55 25 26.00
2018-09-14 1722 4064441 2516 186521086 46.00 46.25 45.70 45.85 0.35 0.77% 45.85 28 45.90 1 26.20
2018-09-17 1722 3304521 1612 151077273 46.00 46.05 45.35 45.70 0.15 -0.33% 45.65 6 45.70 101 26.11
2018-09-18 1722 4398465 2151 197358185 45.05 45.20 44.60 44.85 0.85 -1.86% 44.80 55 44.85 23 25.63
2018-09-19 1722 3430783 1712 153417935 45.00 45.00 44.55 44.75 0.10 -0.22% 44.75 21 44.80 63 25.57
2018-09-20 1722 1964439 1232 88137461 44.85 45.15 44.75 44.80 0.05 0.11% 44.75 153 44.85 17 25.60
2018-09-21 1722 2936534 1428 131863294 44.85 45.20 44.75 44.75 0.05 -0.11% 44.75 32 44.80 16 25.57
2018-09-25 1722 2108067 1147 94648083 45.00 45.00 44.70 44.75 0.00 0% 44.70 81 44.75 7 25.57
2018-09-26 1722 2422300 1448 109590261 44.80 45.40 44.80 45.35 0.60 1.34% 45.30 57 45.35 6 25.91
2018-09-27 1722 6081517 3325 280402125 45.35 46.55 45.35 46.10 0.75 1.65% 46.10 30 46.15 12 26.34
2018-09-28 1722 6982520 2930 324878697 46.15 46.70 46.15 46.50 0.40 0.87% 46.45 3 46.50 306 26.57
2018-10-01 1722 14054748 7069 673886034 47.00 48.60 46.70 48.40 1.90 4.09% 48.40 15 48.45 78 27.66
2018-10-02 1722 6970466 3519 333856368 48.10 48.20 47.60 48.00 0.40 -0.83% 47.95 11 48.00 271 27.43
2018-10-03 1722 5014543 2792 237580093 47.95 47.95 47.00 47.55 0.45 -0.94% 47.50 11 47.55 35 27.17
2018-10-04 1722 3867231 2085 181867997 47.50 47.50 46.60 47.20 0.35 -0.74% 47.15 7 47.20 8 26.97
2018-10-05 1722 8023345 3795 372605996 46.70 47.50 45.65 46.25 0.95 -2.01% 46.20 99 46.25 4 26.43
2018-10-08 1722 5641088 2696 263595897 45.95 47.10 45.95 46.90 0.65 1.41% 46.90 20 47.00 11 26.80
2018-10-09 1722 3785853 2316 175937610 46.90 47.00 46.10 46.45 0.45 -0.96% 46.45 10 46.50 3 26.54
2018-10-11 1722 11493501 4497 502297832 44.80 44.80 42.90 43.40 3.05 -6.57% 43.40 25 43.45 14 24.80
2018-10-12 1722 4188337 2104 184212022 43.00 44.60 42.90 44.30 0.90 2.07% 44.30 2 44.35 10 25.31
2018-10-15 1722 1706490 1001 75217170 44.30 44.30 43.80 44.30 0.00 0% 44.20 1 44.30 37 25.31
2018-10-16 1722 2250595 1060 99254481 44.30 44.45 44.00 44.00 0.30 -0.68% 44.00 96 44.10 40 25.14
2018-10-17 1722 1918626 1136 84657088 44.70 44.75 43.80 43.80 0.20 -0.45% 43.80 61 43.90 6 25.03
2018-10-18 1722 2192902 1204 95300166 43.90 44.05 43.20 43.40 0.40 -0.91% 43.35 5 43.40 36 24.80
2018-10-19 1722 6510686 2105 277896748 43.00 43.00 42.20 42.85 0.55 -1.27% 42.85 87 42.90 37 24.49
2018-10-22 1722 2387257 1600 102622100 42.85 43.50 42.50 43.10 0.25 0.58% 43.05 25 43.10 22 24.63
2018-10-23 1722 2414894 1349 103426488 42.90 43.15 42.50 42.90 0.20 -0.46% 42.90 160 42.95 2 24.51
2018-10-24 1722 2852599 1706 121243092 42.75 42.85 42.25 42.55 0.35 -0.82% 42.50 21 42.55 56 24.31
2018-10-25 1722 3392120 1668 142271690 41.90 42.15 41.80 41.85 0.70 -1.65% 41.80 167 41.85 8 23.91
2018-10-26 1722 2537120 1204 106452303 42.10 42.50 41.60 42.20 0.35 0.84% 42.15 1 42.20 10 24.11
2018-10-29 1722 1410190 712 59234410 42.10 42.20 41.85 42.15 0.05 -0.12% 42.05 7 42.15 12 24.09
2018-10-30 1722 1768953 1000 74089476 42.05 42.15 41.65 41.80 0.35 -0.83% 41.80 15 41.85 6 23.89
2018-10-31 1722 2258409 1322 94909880 42.00 42.20 41.90 42.00 0.20 0.48% 42.00 100 42.05 12 24.00
2018-11-01 1722 2531551 1360 107237009 42.00 42.70 42.00 42.50 0.50 1.19% 42.40 3 42.50 9 24.29
2018-11-02 1722 1515022 1056 64268172 42.70 42.80 42.20 42.25 0.25 -0.59% 42.20 54 42.25 1 24.14
2018-11-05 1722 1473568 770 62083477 42.00 42.40 41.90 42.35 0.10 0.24% 42.30 2 42.35 130 24.20
2018-11-06 1722 1396050 741 59095014 42.40 42.75 42.05 42.30 0.05 -0.12% 42.25 1 42.30 22 24.17
2018-11-07 1722 3024543 1741 130022612 42.40 43.40 42.35 43.40 1.10 2.6% 43.30 31 43.40 95 24.80
2018-11-08 1722 2348584 1483 102602693 44.00 44.00 43.45 43.70 0.30 0.69% 43.65 2 43.70 210 24.97
2018-11-09 1722 1645998 907 71423012 43.45 43.60 43.25 43.35 0.35 -0.8% 43.35 90 43.40 2 24.77
2018-11-12 1722 2112073 1153 91643221 43.15 43.65 43.15 43.40 0.05 0.12% 43.35 107 43.40 7 24.80
2018-11-13 1722 1710077 830 73401482 43.00 43.10 42.75 43.00 0.40 -0.92% 43.00 144 43.10 8 21.94
2018-11-14 1722 1034049 752 44521880 43.30 43.30 42.95 43.05 0.05 0.12% 43.00 63 43.05 4 21.96
2018-11-16 1722 1402077 802 61003631 43.80 43.90 43.25 43.40 0.25 0.81% 43.35 35 43.40 10 22.14
2018-11-19 1722 1621805 631 70620490 43.50 43.70 43.40 43.65 0.25 0.58% 43.60 1 43.65 4 22.27
2018-11-20 1722 1145801 656 50090628 43.60 43.90 43.55 43.70 0.05 0.11% 43.65 19 43.70 4 22.30
2018-11-21 1722 1043101 546 45305022 43.60 43.60 43.20 43.45 0.25 -0.57% 43.45 5 43.50 2 22.17
2018-11-22 1722 891585 530 38685926 43.45 43.55 43.20 43.20 0.25 -0.58% 43.20 28 43.25 3 22.04
2018-11-23 1722 841103 449 36299506 43.15 43.30 43.05 43.15 0.05 -0.12% 43.10 26 43.15 5 22.02
2018-11-26 1722 2164683 1355 94815855 43.70 44.30 43.40 43.50 0.35 0.81% 43.50 5 43.60 165 22.19
2018-11-27 1722 1684900 1017 73424360 43.55 43.85 43.25 43.60 0.10 0.23% 43.55 41 43.60 38 22.24
2018-11-28 1722 3149259 1691 138856519 43.55 44.45 43.50 44.45 0.85 1.95% 44.40 34 44.45 33 22.68
2018-11-29 1722 3057313 1572 136097926 44.50 44.80 44.25 44.30 0.15 -0.34% 44.30 7 44.35 6 22.60
2018-11-30 1722 1643284 783 72870626 44.35 44.55 44.20 44.20 0.10 -0.23% 44.20 15 44.25 3 22.55
2018-12-03 1722 7375574 3127 338111518 45.00 46.10 45.00 45.85 1.65 3.73% 45.80 59 45.85 6 23.39
2018-12-04 1722 5517190 2839 256125575 45.95 46.75 45.95 46.25 0.40 0.87% 46.20 3 46.25 16 23.60
2018-12-05 1722 3472604 1465 160094456 45.70 46.45 45.70 46.35 0.10 0.22% 46.35 74 46.40 91 23.65
2018-12-06 1722 3855335 1809 176723012 46.35 46.40 45.15 45.55 0.80 -1.73% 45.50 56 45.55 23 23.24
2018-12-07 1722 3524654 1584 159663122 45.65 45.70 45.00 45.10 0.45 -0.99% 45.05 10 45.10 53 23.01
2018-12-10 1722 2117773 1071 95579304 45.00 45.65 44.65 45.00 0.10 -0.22% 44.95 20 45.00 13 22.96
2018-12-11 1722 1931712 1155 88324749 45.15 46.20 45.15 46.10 1.10 2.44% 46.05 5 46.10 2 23.52
2018-12-12 1722 2748032 1405 126632922 46.20 46.50 45.90 45.90 0.20 -0.43% 45.90 82 45.95 6 23.42
2018-12-13 1722 1956233 1018 89726411 46.30 46.35 45.55 45.80 0.10 -0.22% 45.75 18 45.80 19 23.37
2018-12-14 1722 1820320 1164 83608007 45.95 46.05 45.65 45.90 0.10 0.22% 45.90 57 45.95 2 23.42
2018-12-17 1722 1178705 699 54185680 45.85 46.20 45.65 46.00 0.10 0.22% 45.95 2 46.00 20 23.47
2018-12-18 1722 2064502 1296 93710184 45.75 45.80 45.05 45.30 0.70 -1.52% 45.25 67 45.30 24 23.11
2018-12-19 1722 13415103 5090 589352632 45.35 45.50 43.00 43.45 1.85 -4.08% 43.40 58 43.45 6 22.17
2018-12-20 1722 15909182 5335 685955032 43.60 44.35 41.95 43.15 0.30 -0.69% 43.10 4 43.15 61 22.02
2018-12-21 1722 6143398 2736 270863781 43.25 44.80 43.20 44.60 1.45 3.36% 44.60 239 44.65 12 22.76
2018-12-22 1722 1265468 823 56222817 44.30 44.60 44.05 44.50 0.10 -0.22% 44.45 10 44.50 22 22.70
2018-12-24 1722 3316330 1771 144609445 44.40 44.40 43.35 43.45 1.05 -2.36% 43.45 13 43.50 6 22.17
2018-12-25 1722 6808699 2896 289604207 43.00 43.35 42.20 42.75 0.70 -1.61% 42.70 12 42.75 18 21.81
2018-12-26 1722 5461649 2318 231064878 42.90 43.15 41.95 42.10 0.65 -1.52% 42.10 37 42.20 16 21.48
2018-12-27 1722 2535371 1515 108210028 42.65 42.95 42.40 42.45 0.35 0.83% 42.45 18 42.50 206 21.66
2018-12-28 1722 2456307 1378 105744287 42.50 43.30 42.50 43.20 0.75 1.77% 43.15 10 43.20 21 22.04