技嘉(2376)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　52.80
0
0%		55.30
2.5
4.73%		59.20
3.9
7.05%		58.20
-1
-1.69%		 　61.00
2.8
4.81%		61.50
0.5
0.82%		61.90
0.4
0.65%		68.00
6.1
9.85%		65.60
-2.4
-3.53%		 　63.30
-2.3
-3.51%		63.00
-0.3
-0.47%		65.20
2.2
3.49%		64.20
-1
-1.53%		65.00
0.8
1.25%		 　67.30
2.3
3.54%		67.00
-0.3
-0.45%		70.30
3.3
4.93%		72.80
2.5
3.56%		70.40
-2.4
-3.3%		 　75.00
4.6
6.53%		74.20
-0.8
-1.07%		72.70
-1.5
-2.02%		65.4
2 月71.70
-1
-1.38%		74.40
2.7
3.77%		 　69.00
-5.4
-7.26%		64.70
-4.3
-6.23%		66.00
1.3
2.01%		67.00
1
1.52%		66.30
-0.7
-1.04%		 　67.40
1.1
1.66%		 　　　　　　　74.10
6.7
9.94%		72.50
-1.6
-2.16%		72.10
-0.4
-0.55%		 　72.60
0.5
0.69%		70.30
-2.3
-3.17%		 70.21
3 月70.80
0.5
0.71%		68.10
-2.7
-3.81%		 　69.90
1.8
2.64%		69.30
-0.6
-0.86%		72.70
3.4
4.91%		72.40
-0.3
-0.41%		69.40
-3
-4.14%		 　66.60
-2.8
-4.03%		66.30
-0.3
-0.45%		66.30
0
0%		67.70
1.4
2.11%		 　　　67.20
-0.5
-0.74%		66.70
-0.5
-0.74%		66.00
-0.7
-1.05%		66.60
0.6
0.91%		 　67.30
0.7
1.05%		67.60
0.3
0.45%		66.80
-0.8
-1.18%		67.90
1.1
1.65%		66.10
-1.8
-2.65%		66.80
0.7
1.06%		67.98
4 月 67.70
0.9
1.35%		68.50
0.8
1.18%		 　　　　70.00
1.5
2.19%		67.80
-2.2
-3.14%		73.20
5.4
7.96%		71.20
-2
-2.73%		69.50
-1.7
-2.39%		 　66.70
-2.8
-4.03%		65.80
-0.9
-1.35%		67.00
1.2
1.82%		67.10
0.1
0.15%		64.50
-2.6
-3.87%		 　65.40
0.9
1.4%		65.90
0.5
0.76%		64.50
-1.4
-2.12%		63.50
-1
-1.55%		63.90
0.4
0.63%		 　65.40
1.5
2.35%		 66.98
5 月　64.70
-0.7
-1.07%		66.30
1.6
2.47%		69.30
3
4.52%		 　71.60
2.3
3.32%		69.60
-2
-2.79%		71.90
2.3
3.3%		76.00
4.1
5.7%		75.90
-0.1
-0.13%		 　77.50
1.6
2.11%		79.10
1.6
2.06%		75.60
-3.5
-4.42%		80.60
5
6.61%		85.20
4.6
5.71%		 　86.30
1.1
1.29%		88.80
2.5
2.9%		87.50
-1.3
-1.46%		86.40
-1.1
-1.26%		83.50
-2.9
-3.36%		 　82.20
-1.3
-1.56%		80.80
-1.4
-1.7%		78.60
-2.2
-2.72%		79.10
0.5
0.64%		78.23
6 月79.90
0.8
1.01%		 　78.80
-1.1
-1.38%		76.20
-2.6
-3.3%		76.40
0.2
0.26%		 74.50
-1.9
-2.49%		 　77.50
3
4.03%		77.20
-0.3
-0.39%		76.60
-0.6
-0.78%		75.10
-1.5
-1.96%		73.90
-1.2
-1.6%		 　　76.50
2.6
3.52%		73.60
-2.9
-3.79%		71.60
-2
-2.72%		67.50
-4.1
-5.73%		 　67.90
0.4
0.59%		68.00
0.1
0.15%		68.20
0.2
0.29%		65.30
-2.9
-4.25%		67.40
2.1
3.22%		 73.07
7 月　66.30
-1.1
-1.63%		65.00
-1.3
-1.96%		67.70
2.7
4.15%		63.70
-4
-5.91%		64.20
0.5
0.78%		 　61.60
-2.6
-4.05%		62.70
1.1
1.79%		62.60
-0.1
-0.16%		58.20
-4.4
-7.03%		59.20
1
1.72%		 　59.60
0.4
0.68%		59.50
-0.1
-0.17%		62.80
3.3
5.55%		61.10
-1.7
-2.71%		58.00
-3.1
-5.07%		 　57.70
-0.3
-0.52%		62.40
4.7
8.15%		66.30
3.9
6.25%		63.40
-2.9
-4.37%		62.70
-0.7
-1.1%		 　60.30
-2.4
-3.83%		61.40
1.1
1.82%		61.75
8 月61.40
0
0%		58.80
-2.6
-4.23%		58.90
0.1
0.17%		 　58.20
-0.7
-1.19%		57.60
-0.6
-1.03%		57.40
-0.2
-0.35%		57.10
-0.3
-0.52%		57.20
0.1
0.18%		 　54.80
-2.4
-4.2%		56.40
1.6
2.92%		54.40
-2
-3.55%		53.20
-1.2
-2.21%		50.30
-2.9
-5.45%		 　49.00
-1.3
-2.58%		52.00
3
6.12%		51.30
-0.7
-1.35%		51.90
0.6
1.17%		51.50
-0.4
-0.77%		 　52.80
1.3
2.52%		53.70
0.9
1.7%		53.00
-0.7
-1.3%		51.30
-1.7
-3.21%		52.40
1.1
2.14%		54.42
9 月 　52.00
-0.4
-0.76%		52.30
0.3
0.58%		52.30
0
0%		51.70
-0.6
-1.15%		49.70
-2
-3.87%		 　48.95
-0.75
-1.51%		50.10
1.15
2.35%		49.20
-0.9
-1.8%		48.60
-0.6
-1.22%		51.90
3.3
6.79%		 　51.60
-0.3
-0.58%		50.00
-1.6
-3.1%		49.90
-0.1
-0.2%		48.60
-1.3
-2.61%		48.60
0
0%		 　　49.00
0.4
0.82%		48.20
-0.8
-1.63%		48.00
-0.2
-0.41%		48.20
0.2
0.42%		 49.92
10 月49.20
1
2.07%		48.80
-0.4
-0.81%		48.15
-0.65
-1.33%		47.95
-0.2
-0.42%		46.15
-1.8
-3.75%		 　47.60
1.45
3.14%		46.30
-1.3
-2.73%		 41.70
-4.6
-9.94%		42.50
0.8
1.92%		 　41.75
-0.75
-1.76%		41.70
-0.05
-0.12%		40.65
-1.05
-2.52%		40.65
0
0%		40.20
-0.45
-1.11%		 　39.45
-0.75
-1.87%		39.10
-0.35
-0.89%		38.45
-0.65
-1.66%		39.00
0.55
1.43%		40.20
1.2
3.08%		 　39.90
-0.3
-0.75%		39.00
-0.9
-2.26%		40.45
1.45
3.72%		42.56
11 月42.50
2.05
5.07%		42.05
-0.45
-1.06%		 　41.50
-0.55
-1.31%		41.05
-0.45
-1.08%		42.00
0.95
2.31%		41.30
-0.7
-1.67%		41.55
0.25
0.61%		 　41.45
-0.1
-0.24%		40.40
-1.05
-2.53%		40.20
-0.2
-0.5%		 38.50
-1.7
-4.23%		 　39.20
0.7
1.82%		38.25
-0.95
-2.42%		37.05
-1.2
-3.14%		38.00
0.95
2.56%		38.05
0.05
0.13%		 　37.90
-0.15
-0.39%		37.15
-0.75
-1.98%		39.40
2.25
6.06%		38.60
-0.8
-2.03%		38.85
0.25
0.65%		 39.8
12 月　　41.10
2.25
5.79%		41.70
0.6
1.46%		40.95
-0.75
-1.8%		39.20
-1.75
-4.27%		40.05
0.85
2.17%		 　40.80
0.75
1.87%		39.00
-1.8
-4.41%		39.05
0.05
0.13%		38.70
-0.35
-0.9%		38.15
-0.55
-1.42%		 　37.75
-0.4
-1.05%		37.85
0.1
0.26%		38.10
0.25
0.66%		37.55
-0.55
-1.44%		38.75
1.2
3.2%		39.70
0.95
2.45%		 43.55
3.85
9.7%		44.90
1.35
3.1%		41.30
-3.6
-8.02%		40.45
-0.85
-2.06%		40.20
-0.25
-0.62%		　　　40.04

說明:最高漲幅:9.94%最低跌幅:-9.94% 最高價:88.80最低價:37.05平均價:58.93,灰色底表示週末,漲137天(219.75)元,跌162天(-221.4)元,平盤6天
10%=5,8%=2,7%=5,6%=8,5%=7,4%=10,3%=17,2%=33,1%=39,0%=17,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=17,-6%=20,-7%=28,-8%=35,-9%=51,

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 2376 3799441 2608 202489977 54.80 54.80 52.70 52.80 1.20 0% 52.80 104 52.90 1 13.61
2018-01-03 2376 7333228 4181 398164340 53.40 55.40 53.00 55.30 2.50 4.73% 55.30 25 55.40 37 14.25
2018-01-04 2376 14709348 7843 847694532 56.50 59.50 56.20 59.20 3.90 7.05% 59.10 4 59.20 40 15.26
2018-01-05 2376 9012369 5328 523751124 58.10 59.00 57.10 58.20 1.00 -1.69% 58.20 10 58.30 22 15.00
2018-01-08 2376 15594483 8467 949547679 59.00 62.50 58.10 61.00 2.80 4.81% 60.90 11 61.00 6 15.72
2018-01-09 2376 12883787 7865 804987910 61.80 64.20 60.60 61.50 0.50 0.82% 61.50 88 61.80 6 15.85
2018-01-10 2376 9850637 5798 614867507 62.40 63.70 60.50 61.90 0.40 0.65% 61.80 1 61.90 14 15.95
2018-01-11 2376 18211549 10616 1202483232 62.60 68.00 62.50 68.00 6.10 9.85% 68.00 1109 0.00 0 17.53
2018-01-12 2376 12623908 7620 835799436 68.90 68.90 64.70 65.60 2.40 -3.53% 65.60 37 65.70 23 16.91
2018-01-15 2376 6497688 4302 414125028 65.00 65.90 63.10 63.30 2.30 -3.51% 63.30 14 63.40 9 16.31
2018-01-16 2376 12042816 7086 777040908 63.70 66.00 63.00 63.00 0.30 -0.47% 63.00 174 63.10 3 16.24
2018-01-17 2376 10281603 6481 661710997 62.60 65.50 62.50 65.20 2.20 3.49% 65.10 9 65.20 17 16.80
2018-01-18 2376 7810941 4992 508266099 65.90 66.40 64.20 64.20 1.00 -1.53% 64.20 51 64.30 5 16.55
2018-01-19 2376 3225180 2358 209607200 64.80 65.60 64.40 65.00 0.80 1.25% 65.00 1 65.10 71 16.75
2018-01-22 2376 10242467 5934 682578989 65.10 67.90 65.10 67.30 2.30 3.54% 67.20 25 67.30 4 17.35
2018-01-23 2376 8838356 5074 598438852 69.40 69.40 65.70 67.00 0.30 -0.45% 67.00 5 67.10 4 17.27
2018-01-24 2376 20277379 12320 1448586888 69.30 73.50 68.30 70.30 3.30 4.93% 70.30 69 71.00 5 18.12
2018-01-25 2376 13754636 8195 994592655 71.50 73.40 71.00 72.80 2.50 3.56% 72.70 3 72.80 14 18.76
2018-01-26 2376 8833712 5448 627981409 73.00 73.00 70.30 70.40 2.40 -3.3% 70.40 49 70.50 1 18.14
2018-01-29 2376 17564361 10945 1306507775 71.50 76.60 71.20 75.00 4.60 6.53% 74.90 17 75.00 55 19.33
2018-01-30 2376 9417833 5818 690539495 74.30 74.30 72.50 74.20 0.80 -1.07% 74.20 1 74.30 103 19.12
2018-01-31 2376 7317093 5144 535652949 73.30 74.50 71.50 72.70 1.50 -2.02% 72.70 24 72.80 21 18.74
2018-02-01 2376 8630695 5145 629376716 73.60 74.80 71.30 71.70 1.00 -1.38% 71.70 27 71.80 1 18.48
2018-02-02 2376 8306174 5355 611225922 72.50 74.60 71.70 74.40 2.70 3.77% 74.30 2 74.40 16 19.18
2018-02-05 2376 8105047 5027 566420535 70.20 71.00 68.30 69.00 5.40 -7.26% 69.00 98 69.50 3 17.78
2018-02-06 2376 14187542 7896 913663146 62.80 66.20 62.50 64.70 4.30 -6.23% 64.70 39 65.00 5 16.68
2018-02-07 2376 10731231 6231 726023546 68.90 69.70 66.00 66.00 1.30 2.01% 66.00 90 66.10 7 17.01
2018-02-08 2376 7631589 4593 513376811 66.00 68.40 65.20 67.00 1.00 1.52% 66.90 4 67.00 50 17.27
2018-02-09 2376 13687942 8056 920393444 65.90 69.10 64.70 66.30 0.70 -1.04% 66.30 59 66.40 11 17.09
2018-02-12 2376 9514895 5015 645559615 68.50 68.80 67.00 67.40 1.10 1.66% 67.40 59 67.50 6 17.37
2018-02-21 2376 12377987 7748 897781807 70.50 74.10 70.00 74.10 6.70 9.94% 74.10 205 0.00 0 19.10
2018-02-22 2376 9758890 6267 710723215 73.20 73.60 72.20 72.50 1.60 -2.16% 72.50 27 72.60 10 18.69
2018-02-23 2376 9535926 6223 703836752 74.00 75.60 72.00 72.10 0.40 -0.55% 72.00 203 72.20 2 18.58
2018-02-26 2376 7077188 3968 517006682 73.30 73.90 72.30 72.60 0.50 0.69% 72.60 53 72.80 2 18.71
2018-02-27 2376 7181128 4551 512635384 73.60 73.70 70.30 70.30 2.30 -3.17% 70.30 79 70.40 5 18.12
2018-03-01 2376 7477688 4945 519979000 68.30 70.80 68.00 70.80 0.50 0.71% 70.70 19 70.80 87 18.25
2018-03-02 2376 5583494 3613 383086382 69.00 69.90 68.00 68.10 2.70 -3.81% 68.10 12 68.20 1 17.55
2018-03-05 2376 9697534 6189 677507800 69.10 71.20 68.40 69.90 1.80 2.64% 69.80 15 69.90 43 18.02
2018-03-06 2376 6036325 3647 420199416 71.40 71.40 68.80 69.30 0.60 -0.86% 69.30 19 69.40 51 17.86
2018-03-07 2376 15738975 8777 1134331567 69.70 73.30 69.50 72.70 3.40 4.91% 72.70 6 72.80 60 18.74
2018-03-08 2376 25190872 15067 1871071647 73.60 77.00 70.90 72.40 0.30 -0.41% 72.30 52 72.40 30 18.66
2018-03-09 2376 8793511 5845 613302309 70.70 70.70 69.10 69.40 3.00 -4.14% 69.40 20 69.50 14 17.89
2018-03-12 2376 13706400 8015 917747300 68.70 68.70 65.40 66.60 2.80 -4.03% 66.60 12 66.70 22 17.16
2018-03-13 2376 9106975 5228 607121728 67.20 67.80 65.90 66.30 0.30 -0.45% 66.30 41 66.40 31 17.09
2018-03-14 2376 6414966 3880 427313434 66.80 67.30 66.20 66.30 0.00 0% 66.30 55 66.40 1 17.09
2018-03-15 2376 6993134 3904 472649455 66.80 68.30 66.50 67.70 1.40 2.11% 67.70 78 67.80 18 17.45
2018-03-20 2376 5669149 3145 380589705 66.80 67.70 66.50 67.20 0.30 -0.74% 67.20 21 67.30 51 17.32
2018-03-21 2376 4252899 3008 285128633 67.60 67.90 66.70 66.70 0.50 -0.74% 66.70 102 66.80 9 15.23
2018-03-22 2376 6235122 4136 413679152 67.30 67.30 65.30 66.00 0.70 -1.05% 65.90 1 66.00 29 15.07
2018-03-23 2376 9715557 4913 644399334 64.50 67.50 63.90 66.60 0.60 0.91% 66.60 55 66.70 2 15.21
2018-03-26 2376 6174140 3664 415558308 66.60 68.20 66.00 67.30 0.70 1.05% 67.30 15 67.40 41 15.37
2018-03-27 2376 4817101 3153 328231192 68.30 68.80 67.60 67.60 0.30 0.45% 67.60 23 67.70 4 15.43
2018-03-28 2376 6541715 3553 443169911 67.70 68.70 66.70 66.80 0.80 -1.18% 66.80 63 67.00 8 15.25
2018-03-29 2376 4044842 2648 274325209 67.70 68.40 67.10 67.90 1.10 1.65% 67.90 4 68.00 28 15.50
2018-03-30 2376 5251166 3158 354268951 68.70 69.10 66.10 66.10 1.80 -2.65% 66.10 32 66.20 5 15.09
2018-03-31 2376 1601337 1222 106953979 66.70 67.10 66.30 66.80 0.70 1.06% 66.70 3 66.80 22 15.25
2018-04-02 2376 9432122 5498 647736396 67.80 70.00 67.20 67.70 0.90 1.35% 67.70 149 67.90 3 15.46
2018-04-03 2376 5383905 3546 370938958 67.70 70.00 67.00 68.50 0.80 1.18% 68.50 14 68.60 5 15.64
2018-04-09 2376 13113980 7731 936249300 69.90 73.20 69.30 70.00 1.50 2.19% 69.90 6 70.00 65 15.98
2018-04-10 2376 8840672 5277 607470983 70.90 71.10 67.60 67.80 2.20 -3.14% 67.80 42 68.00 7 15.48
2018-04-11 2376 19516092 10824 1403976359 70.40 73.70 69.50 73.20 5.40 7.96% 73.00 5 73.20 99 16.71
2018-04-12 2376 10582607 6175 757743407 73.20 74.00 70.00 71.20 2.00 -2.73% 71.20 23 71.30 15 16.26
2018-04-13 2376 7371511 4663 517406805 71.00 71.80 69.20 69.50 1.70 -2.39% 69.40 75 69.50 826 15.87
2018-04-16 2376 7811096 4954 525803887 69.00 69.00 66.60 66.70 2.80 -4.03% 66.60 244 66.70 60 15.23
2018-04-17 2376 8196505 5298 536822830 67.20 67.60 64.00 65.80 0.90 -1.35% 65.70 5 65.80 20 15.02
2018-04-18 2376 6344707 3782 424775369 67.00 67.60 66.20 67.00 1.20 1.82% 66.90 7 67.00 140 15.30
2018-04-19 2376 6526538 3868 441627691 67.80 68.80 66.80 67.10 0.10 0.15% 67.10 6 67.20 28 15.32
2018-04-20 2376 11285086 6407 734975190 66.50 66.50 64.30 64.50 2.60 -3.87% 64.50 132 64.60 11 14.73
2018-04-23 2376 7613212 4725 492959960 64.40 66.00 63.20 65.40 0.90 1.4% 65.20 3 65.40 61 14.93
2018-04-24 2376 8993656 4748 585977640 66.00 66.00 63.80 65.90 0.50 0.76% 65.80 2 65.90 6 15.05
2018-04-25 2376 4531457 2834 292594768 64.80 65.20 64.00 64.50 1.40 -2.12% 64.50 10 64.60 3 14.73
2018-04-26 2376 6031222 3603 386306289 65.00 65.10 63.50 63.50 1.00 -1.55% 63.50 93 63.60 38 14.50
2018-04-27 2376 3539948 2222 225929550 64.30 64.60 63.10 63.90 0.40 0.63% 63.80 38 63.90 25 14.59
2018-04-30 2376 3104164 1936 199572360 63.90 65.40 63.30 65.40 1.50 2.35% 65.30 7 65.40 39 14.93
2018-05-02 2376 3095991 1974 202239612 65.80 66.00 64.60 64.70 0.70 -1.07% 64.70 2 65.00 1 14.77
2018-05-03 2376 7879089 5023 525787293 64.50 67.90 64.50 66.30 1.60 2.47% 66.30 11 66.40 4 15.14
2018-05-04 2376 10314024 6267 698900641 67.00 69.30 65.90 69.30 3.00 4.52% 69.20 3 69.30 90 15.82
2018-05-07 2376 11802885 6924 839225701 70.00 72.40 69.40 71.60 2.30 3.32% 71.50 4 71.60 30 16.35
2018-05-08 2376 5717123 3704 403644153 71.80 72.20 69.60 69.60 2.00 -2.79% 69.60 21 69.70 1 15.89
2018-05-09 2376 10973994 5856 786176665 68.50 72.50 68.50 71.90 2.30 3.3% 71.80 2 71.90 76 16.42
2018-05-10 2376 19180915 10719 1446675840 73.00 77.00 72.60 76.00 4.10 5.7% 76.00 71 76.10 86 17.35
2018-05-11 2376 10349540 5998 776396146 75.00 75.90 73.50 75.90 0.10 -0.13% 75.80 5 75.90 72 17.33
2018-05-14 2376 13911084 7735 1068066952 77.00 78.50 74.50 77.50 1.60 2.11% 77.40 5 77.50 80 17.69
2018-05-15 2376 11424755 6757 884217296 76.90 79.10 75.30 79.10 1.60 2.06% 79.10 44 79.20 19 12.17
2018-05-16 2376 22226454 12016 1773649703 80.60 82.90 75.60 75.60 3.50 -4.42% 75.60 86 75.70 1 11.63
2018-05-17 2376 20925077 11367 1656662448 77.50 81.20 76.50 80.60 5.00 6.61% 80.50 36 80.60 3 12.40
2018-05-18 2376 28405422 16265 2147483647 81.60 86.50 80.10 85.20 4.60 5.71% 85.10 13 85.20 32 13.11
2018-05-21 2376 18576180 11127 1624328003 86.90 89.20 85.90 86.30 1.10 1.29% 86.30 51 86.50 6 13.28
2018-05-22 2376 9700090 6481 845592748 86.30 88.80 84.50 88.80 2.50 2.9% 88.70 58 88.80 76 13.66
2018-05-23 2376 12382729 7879 1093964193 88.00 90.00 86.80 87.50 1.30 -1.46% 87.50 161 87.70 2 13.46
2018-05-24 2376 12834113 8160 1110020949 88.80 88.80 84.50 86.40 1.10 -1.26% 86.30 82 86.40 44 13.29
2018-05-25 2376 10952109 6692 927887487 87.00 87.00 83.50 83.50 2.90 -3.36% 83.50 71 83.80 1 12.85
2018-05-28 2376 9939633 6381 818227726 83.10 83.70 80.50 82.20 1.30 -1.56% 82.20 40 82.70 5 12.65
2018-05-29 2376 7998634 5029 651606475 81.50 82.50 80.80 80.80 1.40 -1.7% 80.80 35 80.90 2 12.43
2018-05-30 2376 9149730 5673 723287770 80.00 80.50 78.30 78.60 2.20 -2.72% 78.60 17 78.70 16 12.09
2018-05-31 2376 10187981 6433 822249184 80.40 82.50 79.10 79.10 0.50 0.64% 79.10 158 79.70 4 12.17
2018-06-01 2376 5732129 3764 459024620 79.20 81.00 79.20 79.90 0.80 1.01% 79.80 47 79.90 2 12.29
2018-06-04 2376 6176995 4366 493238794 81.50 81.50 78.80 78.80 1.10 -1.38% 78.80 35 79.00 17 12.12
2018-06-05 2376 10108629 6045 786709977 79.00 80.40 75.90 76.20 2.60 -3.3% 76.20 126 76.30 2 11.72
2018-06-06 2376 7966473 5264 609741577 77.40 77.50 76.00 76.40 0.20 0.26% 76.40 21 76.50 46 11.75
2018-06-08 2376 8900802 5911 669542807 74.20 76.30 73.90 74.50 0.20 -2.49% 74.40 115 74.50 7 11.46
2018-06-11 2376 12847007 6844 989751236 75.30 78.40 74.90 77.50 3.00 4.03% 77.50 29 77.60 5 11.92
2018-06-12 2376 7705132 4201 591546784 77.50 77.50 76.10 77.20 0.30 -0.39% 77.10 7 77.20 10 11.88
2018-06-13 2376 4500890 2938 346474349 77.70 78.20 76.30 76.60 0.60 -0.78% 76.60 19 76.70 1 11.78
2018-06-14 2376 5108578 2869 390611608 76.60 77.90 75.10 75.10 1.50 -1.96% 75.10 39 75.60 50 11.55
2018-06-15 2376 10061894 3281 747521756 75.70 75.90 73.90 73.90 1.20 -1.6% 73.90 25 74.00 1 11.37
2018-06-19 2376 11144813 6510 840267089 74.60 77.10 73.10 76.50 2.60 3.52% 76.40 1 76.50 139 11.77
2018-06-20 2376 7860950 4840 581526481 76.10 76.20 73.10 73.60 2.90 -3.79% 73.50 66 73.70 3 11.32
2018-06-21 2376 7096813 4706 515068256 73.70 74.60 71.60 71.60 2.00 -2.72% 71.60 139 71.70 5 11.02
2018-06-22 2376 12028620 6963 820640028 70.50 70.50 67.20 67.50 4.10 -5.73% 67.50 41 67.60 6 10.38
2018-06-25 2376 6695175 4382 453070049 67.80 68.90 66.00 67.90 0.40 0.59% 67.90 6 68.00 2 10.45
2018-06-26 2376 5003290 3139 335690688 67.50 68.00 66.20 68.00 0.10 0.15% 67.90 8 68.00 65 10.46
2018-06-27 2376 3929330 2345 269121499 68.70 69.30 68.10 68.20 0.20 0.29% 68.10 21 68.20 6 10.49
2018-06-28 2376 5358466 3719 356220856 67.30 67.30 65.30 65.30 2.90 -4.25% 65.30 35 65.50 2 10.05
2018-06-29 2376 5955627 3807 398314936 65.90 67.50 65.30 67.40 2.10 3.22% 67.20 2 67.40 61 10.37
2018-07-02 2376 4591412 3105 307950193 67.40 68.40 66.30 66.30 1.10 -1.63% 66.30 41 66.40 9 10.20
2018-07-03 2376 3334079 2527 219650770 67.50 67.50 65.00 65.00 1.30 -1.96% 65.00 269 65.10 1 10.00
2018-07-04 2376 6906360 4493 463532793 66.40 67.90 65.80 67.70 2.70 4.15% 67.60 18 67.70 15 10.42
2018-07-05 2376 11057908 6289 722408112 68.40 68.40 63.40 63.70 4.00 -5.91% 63.70 47 63.80 8 9.80
2018-07-06 2376 5879989 3406 378473184 65.20 65.20 63.80 64.20 0.50 0.78% 64.20 49 64.50 1 9.88
2018-07-09 2376 7041110 4064 436395284 63.10 63.10 61.30 61.60 2.60 -4.05% 61.60 61 61.70 3 9.48
2018-07-10 2376 5762787 3418 361381534 62.00 63.50 62.00 62.70 1.10 1.79% 62.70 30 62.90 15 9.65
2018-07-11 2376 5300589 3195 333945362 62.70 63.80 62.00 62.60 0.10 -0.16% 62.60 4 62.70 71 9.63
2018-07-12 2376 5366617 3095 315616103 59.00 59.40 58.20 58.20 0.00 -7.03% 58.20 148 58.40 1 8.95
2018-07-13 2376 4027303 2451 238143059 59.40 59.60 58.70 59.20 1.00 1.72% 59.10 37 59.20 42 9.11
2018-07-16 2376 2998417 2137 179405903 59.80 60.20 59.50 59.60 0.40 0.68% 59.60 14 59.70 12 9.17
2018-07-17 2376 4447049 2597 264243923 60.50 60.50 58.90 59.50 0.10 -0.17% 59.40 2 59.50 106 9.15
2018-07-18 2376 13827808 7720 864100314 60.00 63.80 60.00 62.80 3.30 5.55% 62.80 66 62.90 12 9.66
2018-07-19 2376 9684082 5430 596645711 63.80 63.80 60.50 61.10 1.70 -2.71% 61.00 33 61.10 99 9.40
2018-07-20 2376 9453056 5710 561947070 61.40 61.60 58.00 58.00 3.10 -5.07% 58.00 141 58.20 13 8.92
2018-07-23 2376 7825767 4407 455030057 58.10 59.30 57.00 57.70 0.30 -0.52% 57.70 30 57.80 25 8.88
2018-07-24 2376 17808308 9277 1085338779 58.50 62.70 57.80 62.40 4.70 8.15% 62.30 13 62.40 54 9.60
2018-07-25 2376 27495880 15581 1814256522 64.00 66.90 64.00 66.30 3.90 6.25% 66.30 32 66.40 54 10.20
2018-07-26 2376 14691891 9172 943702651 66.40 66.50 63.00 63.40 2.90 -4.37% 63.40 34 63.50 33 9.75
2018-07-27 2376 10521202 5415 663231026 63.00 63.90 62.30 62.70 0.70 -1.1% 62.70 5 62.80 2 9.65
2018-07-30 2376 8629201 4992 525209556 62.70 62.70 60.10 60.30 2.40 -3.83% 60.30 6 60.40 1 9.28
2018-07-31 2376 6495921 4129 396529445 60.30 61.60 60.30 61.40 1.10 1.82% 61.30 20 61.40 27 9.45
2018-08-01 2376 7305070 4661 452375440 61.40 62.70 61.40 61.40 0.00 0% 61.40 69 61.60 11 9.45
2018-08-02 2376 9286950 5718 553865134 61.20 61.30 58.70 58.80 2.60 -4.23% 58.80 111 58.90 1 9.05
2018-08-03 2376 5041293 2805 298628630 59.10 60.10 58.80 58.90 0.10 0.17% 58.90 31 59.10 1 9.06
2018-08-06 2376 6069071 3082 353305639 58.90 59.00 57.80 58.20 0.70 -1.19% 58.20 2 58.30 2 8.95
2018-08-07 2376 5846852 3606 336579616 58.10 58.10 57.30 57.60 0.60 -1.03% 57.60 5 57.70 13 8.86
2018-08-08 2376 5441995 3128 317103902 58.10 59.20 57.40 57.40 0.20 -0.35% 57.40 7 57.60 11 8.83
2018-08-09 2376 4844209 2795 278154535 57.10 58.10 57.00 57.10 0.30 -0.52% 57.10 149 57.20 15 8.78
2018-08-10 2376 3189322 2173 183589040 57.50 58.00 57.20 57.20 0.10 0.18% 57.20 101 57.30 1 8.80
2018-08-13 2376 7153412 4243 396789961 57.40 57.50 53.10 54.80 2.40 -4.2% 54.80 19 54.90 17 8.43
2018-08-14 2376 5184941 3244 292579260 55.80 57.30 55.20 56.40 1.60 2.92% 56.40 6 56.60 15 8.48
2018-08-15 2376 18852451 7943 1040810838 56.60 57.60 53.60 54.40 2.00 -3.55% 54.30 47 54.40 24 8.18
2018-08-16 2376 8071589 4475 430298596 53.50 53.80 52.70 53.20 1.20 -2.21% 53.20 32 53.30 9 8.00
2018-08-17 2376 17799914 8908 908533714 50.60 52.60 50.00 50.30 2.90 -5.45% 50.30 40 50.40 1 7.56
2018-08-20 2376 9679961 5593 476342061 50.00 50.00 48.50 49.00 1.30 -2.58% 49.00 46 49.10 1 7.37
2018-08-21 2376 12149340 7438 629290920 50.00 52.60 49.70 52.00 3.00 6.12% 51.90 22 52.00 16 7.82
2018-08-22 2376 6321746 3683 325878592 51.70 52.30 51.20 51.30 0.70 -1.35% 51.30 2 51.40 1 7.71
2018-08-23 2376 4613856 3191 238238892 51.20 52.20 50.80 51.90 0.60 1.17% 51.80 14 51.90 51 7.80
2018-08-24 2376 2276684 1542 117336858 51.90 52.30 51.10 51.50 0.40 -0.77% 51.40 17 51.50 16 7.74
2018-08-27 2376 3802794 2150 198915118 51.80 52.90 51.40 52.80 1.30 2.52% 52.80 5 52.90 118 7.94
2018-08-28 2376 7019328 4139 379138012 53.50 54.70 53.50 53.70 0.90 1.7% 53.70 102 53.80 2 8.08
2018-08-29 2376 7134773 4296 383760469 53.80 54.70 53.00 53.00 0.70 -1.3% 53.00 69 53.40 1 7.97
2018-08-30 2376 11283009 5797 585221118 53.10 53.40 51.30 51.30 1.70 -3.21% 51.30 157 51.40 3 7.71
2018-08-31 2376 4038277 2518 210180411 51.00 52.40 51.00 52.40 1.10 2.14% 52.30 5 52.40 82 7.88
2018-09-03 2376 4011786 2017 210908442 52.00 53.20 51.70 52.00 0.40 -0.76% 52.00 89 52.10 6 7.82
2018-09-04 2376 1546985 1092 80980309 52.50 52.80 52.00 52.30 0.30 0.58% 52.20 40 52.30 6 7.86
2018-09-05 2376 5438900 3129 286900256 52.60 53.50 52.20 52.30 0.00 0% 52.30 235 52.40 3 7.86
2018-09-06 2376 3061210 2022 159426120 52.50 52.70 51.60 51.70 0.60 -1.15% 51.70 83 51.80 1 7.77
2018-09-07 2376 6063800 3343 305256594 51.70 51.70 49.40 49.70 2.00 -3.87% 49.70 30 49.75 7 7.47
2018-09-10 2376 7660335 3704 374312739 49.35 49.60 48.20 48.95 0.75 -1.51% 48.75 15 48.95 16 7.36
2018-09-11 2376 10167799 2955 506001433 49.30 50.40 48.95 50.10 1.15 2.35% 50.00 99 50.10 16 7.53
2018-09-12 2376 4616852 2871 230102639 50.50 51.00 49.20 49.20 0.90 -1.8% 49.20 30 49.25 10 7.40
2018-09-13 2376 3833010 2752 186984440 49.60 49.70 48.35 48.60 0.60 -1.22% 48.55 39 48.60 3 7.31
2018-09-14 2376 7974392 4570 404562017 49.10 52.00 49.10 51.90 3.30 6.79% 51.80 5 51.90 11 7.80
2018-09-17 2376 3202742 1861 164916229 51.10 52.00 51.10 51.60 0.30 -0.58% 51.60 115 51.70 20 7.76
2018-09-18 2376 4683648 2760 236216326 51.00 51.40 49.95 50.00 1.60 -3.1% 49.95 69 50.00 6 7.52
2018-09-19 2376 2631382 1955 132049850 50.90 50.90 49.65 49.90 0.10 -0.2% 49.90 51 50.00 2 7.50
2018-09-20 2376 5611386 3545 274199228 50.00 50.10 48.55 48.60 1.30 -2.61% 48.60 10 48.70 5 7.31
2018-09-21 2376 3270970 2336 159034181 49.05 49.40 48.25 48.60 0.00 0% 48.60 19 48.65 2 7.31
2018-09-25 2376 3910033 2525 190200920 48.60 49.25 47.90 49.00 0.40 0.82% 49.00 22 49.05 5 7.37
2018-09-26 2376 3935392 2774 190588258 48.70 49.10 48.10 48.20 0.80 -1.63% 48.20 18 48.25 10 7.25
2018-09-27 2376 2539223 1566 122102988 48.05 48.35 48.00 48.00 0.20 -0.41% 48.00 152 48.05 8 7.22
2018-09-28 2376 3504927 1898 168276118 48.10 48.45 47.60 48.20 0.20 0.42% 48.20 12 48.25 25 7.25
2018-10-01 2376 2594901 1885 126828466 48.30 49.20 48.30 49.20 1.00 2.07% 49.10 6 49.20 34 7.40
2018-10-02 2376 1792808 1211 87857258 49.20 49.35 48.75 48.80 0.40 -0.81% 48.80 35 48.85 2 7.34
2018-10-03 2376 1965266 1385 95536669 48.80 49.20 48.10 48.15 0.65 -1.33% 48.15 25 48.40 7 7.24
2018-10-04 2376 2036846 1412 97848240 48.15 48.40 47.85 47.95 0.20 -0.42% 47.95 12 48.05 9 7.21
2018-10-05 2376 6664774 4132 309610175 48.05 48.05 45.30 46.15 1.80 -3.75% 46.10 1 46.15 5 6.94
2018-10-08 2376 4454006 2808 210367126 46.20 48.05 46.10 47.60 1.45 3.14% 47.60 2 47.65 6 7.16
2018-10-09 2376 5427369 2780 253049403 47.60 47.70 45.90 46.30 1.30 -2.73% 46.30 4 46.35 9 6.96
2018-10-11 2376 7467478 4134 313102985 42.00 42.60 41.70 41.70 4.60 -9.94% 0.00 0 41.70 543 6.27
2018-10-12 2376 4006309 2431 166570836 40.30 42.50 40.30 42.50 0.80 1.92% 42.30 15 42.50 56 6.39
2018-10-15 2376 2525516 1630 105922688 42.00 42.40 41.70 41.75 0.75 -1.76% 41.75 19 41.80 2 6.28
2018-10-16 2376 3152819 1970 132715606 41.70 42.50 41.70 41.70 0.05 -0.12% 41.70 32 41.80 7 6.27
2018-10-17 2376 4238651 2586 175545541 42.55 42.60 40.65 40.65 1.05 -2.52% 40.65 29 40.75 6 6.11
2018-10-18 2376 3872036 2221 158132326 40.50 41.45 40.45 40.65 0.00 0% 40.65 17 40.70 15 6.11
2018-10-19 2376 5592351 3002 221513326 40.30 40.30 39.00 40.20 0.45 -1.11% 40.20 9 40.25 8 6.05
2018-10-22 2376 4996165 3354 197575765 39.80 40.00 39.10 39.45 0.75 -1.87% 39.45 104 39.50 13 5.93
2018-10-23 2376 3475623 2008 137107002 39.30 39.80 39.10 39.10 0.35 -0.89% 39.10 34 39.20 5 5.88
2018-10-24 2376 6203350 3225 238222800 39.05 39.30 37.90 38.45 0.65 -1.66% 38.45 46 38.50 294 5.78
2018-10-25 2376 7041871 4177 267065769 36.55 39.40 36.20 39.00 0.55 1.43% 38.95 26 39.00 1 5.86
2018-10-26 2376 7274978 3779 289569265 39.50 40.25 39.35 40.20 1.20 3.08% 40.15 3 40.20 101 6.05
2018-10-29 2376 4456737 2686 179053485 40.80 41.20 39.30 39.90 0.30 -0.75% 39.90 2 39.95 9 6.00
2018-10-30 2376 4771539 3014 185282200 39.50 39.75 38.35 39.00 0.90 -2.26% 39.00 2 39.10 22 5.86
2018-10-31 2376 5627014 3175 227516516 40.00 40.80 39.55 40.45 1.45 3.72% 40.45 11 40.70 1 6.08
2018-11-01 2376 5457324 3261 228583767 40.45 42.70 40.45 42.50 2.05 5.07% 42.45 2 42.50 23 6.39
2018-11-02 2376 5391774 3215 231692118 43.20 43.70 41.80 42.05 0.45 -1.06% 42.05 20 42.20 3 6.32
2018-11-05 2376 2634100 1839 109100186 41.90 41.90 41.20 41.50 0.55 -1.31% 41.50 13 41.55 12 6.24
2018-11-06 2376 2235163 1441 92094710 41.65 41.75 40.85 41.05 0.45 -1.08% 41.05 1 41.10 20 6.17
2018-11-07 2376 3587532 2241 150786841 41.90 42.60 41.45 42.00 0.95 2.31% 41.95 11 42.00 11 6.32
2018-11-08 2376 2428104 1693 102333301 42.90 42.90 41.30 41.30 0.70 -1.67% 41.30 30 41.40 5 6.21
2018-11-09 2376 2563674 1807 106161252 41.50 42.00 40.90 41.55 0.25 0.61% 41.50 14 41.55 18 6.25
2018-11-12 2376 3510361 2355 146851945 41.55 42.35 41.45 41.45 0.10 -0.24% 41.45 2 41.50 3 6.23
2018-11-13 2376 3972428 2827 158996918 40.50 40.50 39.50 40.40 1.05 -2.53% 40.40 21 40.45 11 6.08
2018-11-14 2376 2761356 1688 112431851 40.65 41.25 40.20 40.20 0.20 -0.5% 40.20 39 40.40 5 7.81
2018-11-16 2376 12057779 6631 454483031 37.35 39.00 36.90 38.50 0.20 -4.23% 38.50 15 38.55 5 7.48
2018-11-19 2376 6109014 2502 237718276 38.50 39.30 38.30 39.20 0.70 1.82% 39.20 8 39.25 29 7.61
2018-11-20 2376 6116601 4083 234140986 38.60 38.70 37.85 38.25 0.95 -2.42% 38.25 126 38.30 2 7.43
2018-11-21 2376 7847629 4836 290538932 37.25 37.50 36.65 37.05 1.20 -3.14% 37.05 44 37.10 18 7.19
2018-11-22 2376 6058808 3817 231228354 37.40 39.00 37.30 38.00 0.95 2.56% 38.00 298 38.05 56 7.38
2018-11-23 2376 2593662 1683 98929948 38.05 38.55 37.80 38.05 0.05 0.13% 38.00 671 38.05 7 7.39
2018-11-26 2376 6836929 4417 257193152 37.90 38.05 36.90 37.90 0.15 -0.39% 37.85 7 37.90 15 7.36
2018-11-27 2376 6145810 3461 229185019 37.95 37.95 37.10 37.15 0.75 -1.98% 37.15 160 37.30 11 7.21
2018-11-28 2376 11765805 6582 454827208 37.75 39.45 37.40 39.40 2.25 6.06% 39.35 5 39.40 62 7.65
2018-11-29 2376 10616545 5940 420050123 40.35 40.40 38.60 38.60 0.80 -2.03% 38.60 84 38.75 16 7.50
2018-11-30 2376 10222030 5253 397173328 38.65 39.55 38.35 38.85 0.25 0.65% 38.85 51 38.90 4 7.54
2018-12-03 2376 9884823 5458 399064021 39.80 41.10 39.80 41.10 2.25 5.79% 41.10 34 41.15 18 7.98
2018-12-04 2376 10544710 5448 440161400 41.10 42.30 40.50 41.70 0.60 1.46% 41.70 34 41.75 26 8.10
2018-12-05 2376 4994650 3011 203974700 40.40 41.35 40.25 40.95 0.75 -1.8% 40.90 13 40.95 20 7.95
2018-12-06 2376 6359585 4475 253363571 40.85 40.90 39.15 39.20 1.75 -4.27% 39.20 71 39.30 2 7.61
2018-12-07 2376 4395500 2672 175891349 39.70 40.50 39.50 40.05 0.85 2.17% 40.05 2 40.10 34 7.78
2018-12-10 2376 5182374 2903 209067549 40.00 40.80 39.50 40.80 0.75 1.87% 40.75 1 40.80 7 7.92
2018-12-11 2376 12521527 7463 495790654 40.80 41.55 38.95 39.00 1.80 -4.41% 39.00 207 39.05 3 7.57
2018-12-12 2376 6132942 4107 240070923 39.00 39.40 38.90 39.05 0.05 0.13% 39.05 39 39.20 7 7.58
2018-12-13 2376 7517680 4234 293364970 39.80 39.80 38.60 38.70 0.35 -0.9% 38.70 20 38.75 21 7.51
2018-12-14 2376 6926773 3597 263834499 38.60 38.65 37.85 38.15 0.55 -1.42% 38.15 39 38.20 11 7.41
2018-12-17 2376 3888554 2222 147276989 37.85 38.10 37.70 37.75 0.40 -1.05% 37.75 61 37.80 15 7.33
2018-12-18 2376 5793296 3797 219682220 37.65 38.35 37.30 37.85 0.10 0.26% 37.85 11 37.90 7 7.35
2018-12-19 2376 5692038 4096 218325953 37.85 38.65 37.80 38.10 0.25 0.66% 38.10 14 38.15 43 7.40
2018-12-20 2376 6700734 4651 253094420 37.75 38.15 37.30 37.55 0.55 -1.44% 37.55 31 37.60 8 7.29
2018-12-21 2376 19725850 8856 772041750 37.60 40.15 37.50 38.75 1.20 3.2% 38.75 141 39.10 38 7.52
2018-12-22 2376 7579396 4815 302818239 39.60 40.35 39.60 39.70 0.95 2.45% 39.70 118 39.80 1 7.71
2018-12-24 2376 26437737 12037 1120753969 40.70 43.65 40.30 43.55 3.85 9.7% 43.55 28 43.60 7 8.46
2018-12-25 2376 34813405 17239 1524227212 43.15 44.90 42.60 44.90 1.35 3.1% 44.80 24 44.90 25 8.72
2018-12-26 2376 34599689 18970 1483931042 45.80 45.90 40.75 41.30 3.60 -8.02% 41.20 9 41.30 4 8.02
2018-12-27 2376 21687337 11925 907244515 42.30 42.90 40.45 40.45 0.85 -2.06% 40.45 185 40.50 3 7.85
2018-12-28 2376 13468289 7598 541181801 40.55 40.80 39.65 40.20 0.25 -0.62% 40.20 83 40.25 5 7.81