景碩(3189)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　54.80
0
0%		55.40
0.6
1.09%		56.40
1
1.81%		55.50
-0.9
-1.6%		 　54.00
-1.5
-2.7%		51.70
-2.3
-4.26%		50.60
-1.1
-2.13%		49.80
-0.8
-1.58%		50.90
1.1
2.21%		 　51.30
0.4
0.79%		51.20
-0.1
-0.19%		51.90
0.7
1.37%		52.60
0.7
1.35%		52.10
-0.5
-0.95%		 　52.30
0.2
0.38%		52.30
0
0%		53.50
1.2
2.29%		53.00
-0.5
-0.93%		52.90
-0.1
-0.19%		 　51.80
-1.1
-2.08%		52.40
0.6
1.16%		50.40
-2
-3.82%		52.55
2 月50.10
-0.3
-0.6%		49.85
-0.25
-0.5%		 　49.80
-0.05
-0.1%		46.05
-3.75
-7.53%		48.60
2.55
5.54%		47.65
-0.95
-1.95%		46.65
-1
-2.1%		 　46.90
0.25
0.54%		 　　　　　　　49.10
2.2
4.69%		49.55
0.45
0.92%		51.30
1.75
3.53%		 　50.90
-0.4
-0.78%		50.90
0
0%		 49.56
3 月51.70
0.8
1.57%		52.10
0.4
0.77%		 　49.50
-2.6
-4.99%		50.20
0.7
1.41%		49.75
-0.45
-0.9%		50.00
0.25
0.5%		55.00
5
10%		 　54.80
-0.2
-0.36%		54.30
-0.5
-0.91%		57.10
2.8
5.16%		57.70
0.6
1.05%		 　　　56.40
-1.3
-2.25%		56.80
0.4
0.71%		55.40
-1.4
-2.46%		54.10
-1.3
-2.35%		 　54.30
0.2
0.37%		55.60
1.3
2.39%		56.00
0.4
0.72%		55.80
-0.2
-0.36%		56.20
0.4
0.72%		55.80
-0.4
-0.71%		54.14
4 月 54.60
-1.2
-2.15%		54.30
-0.3
-0.55%		 　　　　55.00
0.7
1.29%		54.00
-1
-1.82%		54.00
0
0%		53.60
-0.4
-0.74%		53.10
-0.5
-0.93%		 　52.20
-0.9
-1.69%		52.10
-0.1
-0.19%		53.20
1.1
2.11%		54.30
1.1
2.07%		54.10
-0.2
-0.37%		 　52.60
-1.5
-2.77%		50.10
-2.5
-4.75%		50.40
0.3
0.6%		49.00
-1.4
-2.78%		49.40
0.4
0.82%		 　49.10
-0.3
-0.61%		 52.45
5 月　50.30
1.2
2.44%		50.40
0.1
0.2%		50.10
-0.3
-0.6%		 　50.30
0.2
0.4%		55.30
5
9.94%		54.10
-1.2
-2.17%		54.20
0.1
0.18%		55.70
1.5
2.77%		 　56.60
0.9
1.62%		55.50
-1.1
-1.94%		54.80
-0.7
-1.26%		53.90
-0.9
-1.64%		54.20
0.3
0.56%		 　55.60
1.4
2.58%		56.60
1
1.8%		55.50
-1.1
-1.94%		56.00
0.5
0.9%		55.70
-0.3
-0.54%		 　60.00
4.3
7.72%		59.60
-0.4
-0.67%		58.50
-1.1
-1.85%		57.50
-1
-1.71%		55.11
6 月59.00
1.5
2.61%		 　58.80
-0.2
-0.34%		58.70
-0.1
-0.17%		59.00
0.3
0.51%		 57.80
-1.2
-2.03%		 　57.70
-0.1
-0.17%		56.40
-1.3
-2.25%		55.70
-0.7
-1.24%		55.60
-0.1
-0.18%		55.00
-0.6
-1.08%		 　　55.20
0.2
0.36%		57.20
2
3.62%		56.50
-0.7
-1.22%		55.30
-1.2
-2.12%		 　53.00
-2.3
-4.16%		53.30
0.3
0.57%		51.80
-1.5
-2.81%		51.70
-0.1
-0.19%		52.30
0.6
1.16%		 55.59
7 月　51.40
-0.9
-1.72%		50.50
-0.9
-1.75%		50.50
0
0%		51.40
0.9
1.78%		51.00
-0.4
-0.78%		 　51.50
0.5
0.98%		52.20
0.7
1.36%		51.60
-0.6
-1.15%		51.80
0.2
0.39%		53.80
2
3.86%		 　53.20
-0.6
-1.12%		53.60
0.4
0.75%		54.70
1.1
2.05%		54.20
-0.5
-0.91%		53.80
-0.4
-0.74%		 　53.20
-0.6
-1.12%		54.80
1.6
3.01%		54.30
-0.5
-0.91%		54.30
0
0%		56.00
1.7
3.13%		 　56.30
0.3
0.54%		55.00
-1.3
-2.31%		53.2
8 月54.40
-0.6
-1.09%		51.90
-2.5
-4.6%		52.50
0.6
1.16%		 　52.30
-0.2
-0.38%		52.80
0.5
0.96%		52.80
0
0%		52.70
-0.1
-0.19%		52.70
0
0%		 　50.30
-2.4
-4.55%		49.70
-0.6
-1.19%		49.70
0
0%		49.10
-0.6
-1.21%		48.90
-0.2
-0.41%		 　47.00
-1.9
-3.89%		47.60
0.6
1.28%		47.35
-0.25
-0.53%		47.80
0.45
0.95%		47.10
-0.7
-1.46%		 　47.75
0.65
1.38%		48.95
1.2
2.51%		48.80
-0.15
-0.31%		49.40
0.6
1.23%		49.30
-0.1
-0.2%		49.93
9 月 　49.10
-0.2
-0.41%		50.00
0.9
1.83%		50.00
0
0%		49.70
-0.3
-0.6%		48.00
-1.7
-3.42%		 　46.95
-1.05
-2.19%		47.20
0.25
0.53%		47.85
0.65
1.38%		48.50
0.65
1.36%		49.40
0.9
1.86%		 　53.90
4.5
9.11%		55.70
1.8
3.34%		55.70
0
0%		56.10
0.4
0.72%		55.70
-0.4
-0.71%		 　　55.10
-0.6
-1.08%		53.70
-1.4
-2.54%		53.30
-0.4
-0.74%		52.00
-1.3
-2.44%		 51.8
10 月54.60
2.6
5%		53.20
-1.4
-2.56%		52.20
-1
-1.88%		52.20
0
0%		48.35
-3.85
-7.38%		 　48.05
-0.3
-0.62%		47.30
-0.75
-1.56%		 42.60
-4.7
-9.94%		43.50
0.9
2.11%		 　43.80
0.3
0.69%		44.25
0.45
1.03%		44.60
0.35
0.79%		43.85
-0.75
-1.68%		43.55
-0.3
-0.68%		 　44.45
0.9
2.07%		43.55
-0.9
-2.02%		42.90
-0.65
-1.49%		40.65
-2.25
-5.24%		39.95
-0.7
-1.72%		 　39.20
-0.75
-1.88%		39.00
-0.2
-0.51%		40.45
1.45
3.72%		44.83
11 月41.05
0.6
1.48%		42.80
1.75
4.26%		 　42.80
0
0%		41.35
-1.45
-3.39%		41.70
0.35
0.85%		41.70
0
0%		41.05
-0.65
-1.56%		 　40.95
-0.1
-0.24%		40.00
-0.95
-2.32%		39.30
-0.7
-1.75%		 44.50
5.2
13.23%		 　44.35
-0.15
-0.34%		44.80
0.45
1.01%		43.60
-1.2
-2.68%		42.00
-1.6
-3.67%		41.00
-1
-2.38%		 　41.10
0.1
0.24%		42.20
1.1
2.68%		42.55
0.35
0.83%		43.50
0.95
2.23%		45.00
1.5
3.45%		 42.52
12 月　　47.10
2.1
4.67%		47.70
0.6
1.27%		47.70
0
0%		47.00
-0.7
-1.47%		48.40
1.4
2.98%		 　45.60
-2.8
-5.79%		49.50
3.9
8.55%		47.55
-1.95
-3.94%		47.90
0.35
0.74%		47.00
-0.9
-1.88%		 　46.60
-0.4
-0.85%		46.65
0.05
0.11%		45.85
-0.8
-1.71%		43.90
-1.95
-4.25%		45.45
1.55
3.53%		45.30
-0.15
-0.33%		 46.45
1.15
2.54%		45.55
-0.9
-1.94%		43.30
-2.25
-4.94%		43.15
-0.15
-0.35%		43.60
0.45
1.04%		　　　46.25

說明:最高漲幅:13.23%最低跌幅:-9.94% 最高價:60.00最低價:39.00平均價:50.64,灰色底表示週末,漲129天(145.7)元,跌160天(-151.45)元,平盤16天
13%=2,10%=2,9%=3,8%=2,6%=1,5%=9,4%=6,3%=13,2%=24,1%=53,0%=30,-0%=1,-1%=1,-2%=2,-3%=2,-4%=8,-5%=9,-6%=11,-7%=30,-8%=48,-9%=48,

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 3189 3014250 1649 165495050 54.50 55.40 54.40 54.80 0.60 0% 54.80 7 54.90 12 25.37
2018-01-03 3189 1823252 1151 100629361 55.30 55.50 54.80 55.40 0.60 1.09% 55.30 2 55.40 55 25.65
2018-01-04 3189 3333555 1911 185873098 55.60 56.40 54.80 56.40 1.00 1.81% 56.30 1 56.40 60 26.11
2018-01-05 3189 3417100 2402 190283139 56.20 56.20 55.30 55.50 0.90 -1.6% 55.50 16 55.60 12 25.69
2018-01-08 3189 4194679 2549 227627405 54.70 55.20 53.70 54.00 1.50 -2.7% 53.90 30 54.00 219 25.00
2018-01-09 3189 5885406 3605 308981729 54.00 54.40 51.30 51.70 2.30 -4.26% 51.70 5 51.80 19 23.94
2018-01-10 3189 7144911 4479 360186911 51.20 51.70 49.90 50.60 1.10 -2.13% 50.50 15 50.60 1 23.43
2018-01-11 3189 3107994 2165 154928093 50.20 50.50 49.50 49.80 0.80 -1.58% 49.75 32 49.80 79 23.06
2018-01-12 3189 2662458 1744 135226097 50.00 51.30 50.00 50.90 1.10 2.21% 50.90 10 51.00 30 23.56
2018-01-15 3189 2623764 1553 133722728 50.70 51.40 50.30 51.30 0.40 0.79% 51.30 3 51.40 29 23.75
2018-01-16 3189 2485179 1495 127301778 51.30 51.60 50.80 51.20 0.10 -0.19% 51.10 83 51.20 37 23.70
2018-01-17 3189 3232811 2189 165909972 51.20 52.20 50.80 51.90 0.70 1.37% 51.90 16 52.00 39 24.03
2018-01-18 3189 2285630 1505 119742864 52.00 52.70 52.00 52.60 0.70 1.35% 52.50 4 52.60 38 24.35
2018-01-19 3189 1763490 1147 92326721 52.70 52.90 52.00 52.10 0.50 -0.95% 52.10 35 52.20 16 24.12
2018-01-22 3189 1343980 880 70151548 52.10 52.60 51.70 52.30 0.20 0.38% 52.20 29 52.30 16 24.21
2018-01-23 3189 1354711 800 71125837 52.60 52.90 52.30 52.30 0.00 0% 52.30 23 52.40 20 24.21
2018-01-24 3189 3240357 1926 173197795 52.20 54.50 51.90 53.50 1.20 2.29% 53.50 35 53.60 2 24.77
2018-01-25 3189 1565402 1086 83286424 53.50 53.90 52.70 53.00 0.50 -0.93% 52.90 3 53.00 10 24.54
2018-01-26 3189 1085500 818 57588549 53.40 53.50 52.80 52.90 0.10 -0.19% 52.90 10 53.00 2 24.49
2018-01-29 3189 1905725 1434 99534341 53.50 53.50 51.70 51.80 1.10 -2.08% 51.80 31 51.90 1 47.09
2018-01-30 3189 7277419 4256 372346507 50.30 53.00 49.10 52.40 0.60 1.16% 52.30 73 52.40 52 47.64
2018-01-31 3189 5290805 3398 268825255 51.60 51.80 50.40 50.40 2.00 -3.82% 50.40 109 50.50 2 45.82
2018-02-01 3189 2415399 1418 121661360 50.10 51.20 50.00 50.10 0.30 -0.6% 50.10 25 50.30 4 45.55
2018-02-02 3189 2314268 1496 115458100 49.90 50.30 49.70 49.85 0.25 -0.5% 49.85 1 49.90 3 45.32
2018-02-05 3189 2835476 1814 138183100 48.70 49.80 47.85 49.80 0.05 -0.1% 49.75 1 49.80 18 45.27
2018-02-06 3189 4738040 2888 222745026 48.50 49.00 45.20 46.05 3.75 -7.53% 46.05 30 46.10 2 41.86
2018-02-07 3189 2776602 1938 134946552 48.30 49.45 47.45 48.60 2.55 5.54% 48.55 10 48.60 1 44.18
2018-02-08 3189 1493365 1107 71674636 48.60 49.20 47.60 47.65 0.95 -1.95% 47.65 9 47.70 5 43.32
2018-02-09 3189 2263931 1296 104276422 45.40 47.15 45.25 46.65 1.00 -2.1% 46.65 26 46.80 1 42.41
2018-02-12 3189 1064705 727 50102084 47.00 47.35 46.75 46.90 0.25 0.54% 46.90 10 46.95 1 42.64
2018-02-21 3189 1833434 1281 89105804 48.00 49.35 47.40 49.10 2.20 4.69% 49.10 4 49.15 2 44.64
2018-02-22 3189 903102 675 44691150 49.00 49.85 48.85 49.55 0.45 0.92% 49.50 19 49.55 5 45.05
2018-02-23 3189 3102886 2166 157615170 49.90 51.70 49.85 51.30 1.75 3.53% 51.20 18 51.30 12 46.64
2018-02-26 3189 2569479 1706 131456576 51.80 52.10 50.50 50.90 0.40 -0.78% 50.80 40 50.90 10 46.27
2018-02-27 3189 1212255 817 61902177 51.60 51.80 50.70 50.90 0.00 0% 50.90 4 51.00 47 46.27
2018-03-01 3189 2949815 1853 151553033 50.50 52.10 49.90 51.70 0.80 1.57% 51.60 2 51.70 55 47.00
2018-03-02 3189 1826616 1253 94303292 51.50 52.10 50.80 52.10 0.40 0.77% 52.00 15 52.10 11 47.36
2018-03-05 3189 3398000 2234 171657089 52.00 52.00 49.50 49.50 2.60 -4.99% 49.50 14 49.55 1 45.00
2018-03-06 3189 1421689 861 71289636 50.20 50.40 49.90 50.20 0.70 1.41% 50.20 13 50.30 12 45.64
2018-03-07 3189 1189060 907 59314100 49.90 50.50 49.70 49.75 0.45 -0.9% 49.75 9 49.85 2 45.23
2018-03-08 3189 1196419 793 59986624 50.20 50.70 49.85 50.00 0.25 0.5% 50.00 16 50.10 5 45.45
2018-03-09 3189 13233193 5936 717789315 52.00 55.00 52.00 55.00 5.00 10% 55.00 4405 0.00 0 50.00
2018-03-12 3189 19430971 9597 1077505897 55.50 56.40 54.00 54.80 0.20 -0.36% 54.70 19 54.80 16 49.82
2018-03-13 3189 6814472 3583 374314463 54.20 55.80 54.20 54.30 0.50 -0.91% 54.30 33 54.40 5 49.36
2018-03-14 3189 17127958 9625 971329993 55.00 58.20 54.80 57.10 2.80 5.16% 57.10 31 57.30 1 51.91
2018-03-15 3189 7909112 4194 451473457 56.60 58.00 55.70 57.70 0.60 1.05% 57.60 25 57.70 75 52.45
2018-03-20 3189 2187485 1294 123490400 56.60 57.10 56.00 56.40 0.90 -2.25% 56.40 15 56.50 35 51.27
2018-03-21 3189 3341348 2319 191273264 57.30 58.00 56.80 56.80 0.40 0.71% 56.80 56 57.00 14 51.64
2018-03-22 3189 2378655 1633 133365048 57.00 57.40 55.40 55.40 1.40 -2.46% 55.40 40 55.50 9 50.36
2018-03-23 3189 2208261 1581 119722598 54.00 55.00 53.40 54.10 1.30 -2.35% 54.00 94 54.10 13 49.18
2018-03-26 3189 1974293 1041 107305897 53.80 55.00 53.80 54.30 0.20 0.37% 54.30 34 54.60 14 49.36
2018-03-27 3189 1963428 1245 109392033 55.70 56.30 54.90 55.60 1.30 2.39% 55.60 17 55.70 22 50.55
2018-03-28 3189 2288250 1425 128323350 55.60 56.80 55.00 56.00 0.40 0.72% 56.00 35 56.10 30 50.91
2018-03-29 3189 1587320 971 89160679 56.70 56.80 55.80 55.80 0.20 -0.36% 55.80 11 56.00 7 50.73
2018-03-30 3189 1174589 677 65903500 56.30 56.50 55.80 56.20 0.40 0.72% 56.00 10 56.20 13 51.09
2018-03-31 3189 1947200 1307 110647800 56.90 57.50 55.80 55.80 0.40 -0.71% 55.80 19 55.90 1 50.73
2018-04-02 3189 1397200 978 77061300 56.00 56.20 54.60 54.60 1.20 -2.15% 54.60 34 54.80 11 49.64
2018-04-03 3189 1176352 846 63451936 53.60 54.50 53.60 54.30 0.30 -0.55% 54.30 3 54.40 14 49.36
2018-04-09 3189 1418091 930 78085185 55.10 55.40 54.50 55.00 0.70 1.29% 55.00 12 55.10 2 50.00
2018-04-10 3189 2017080 1151 110323826 55.20 55.60 54.00 54.00 1.00 -1.82% 53.90 22 54.00 5 49.09
2018-04-11 3189 1224267 663 66462698 54.20 54.90 54.00 54.00 0.00 0% 53.90 28 54.00 12 49.09
2018-04-12 3189 1618344 970 86951576 53.90 54.40 53.50 53.60 0.40 -0.74% 53.60 4 53.70 60 48.73
2018-04-13 3189 1454616 1127 77799505 54.00 54.50 53.00 53.10 0.50 -0.93% 53.10 21 53.20 2 48.27
2018-04-16 3189 1692650 1206 88881084 53.20 53.40 52.10 52.20 0.90 -1.69% 52.20 33 52.30 4 47.45
2018-04-17 3189 1101067 774 57454194 52.60 52.70 51.90 52.10 0.10 -0.19% 52.10 3 52.20 20 47.36
2018-04-18 3189 1558700 1119 82774580 52.50 53.60 52.50 53.20 1.10 2.11% 53.20 27 53.30 26 48.36
2018-04-19 3189 1833011 1131 99547800 53.20 54.80 53.10 54.30 1.10 2.07% 54.30 25 54.40 1 49.36
2018-04-20 3189 999500 669 54148100 54.40 54.70 53.60 54.10 0.20 -0.37% 54.10 1 54.20 2 49.18
2018-04-23 3189 766900 555 40739600 54.40 54.60 52.60 52.60 1.50 -2.77% 52.60 31 52.80 11 47.82
2018-04-24 3189 2065546 1356 104388072 52.60 53.20 49.20 50.10 2.50 -4.75% 50.10 27 50.30 11 45.55
2018-04-25 3189 2512847 1383 127237207 50.10 51.90 49.85 50.40 0.30 0.6% 50.30 43 50.40 4 45.82
2018-04-26 3189 2119263 1454 105129967 50.40 50.80 48.65 49.00 1.40 -2.78% 48.95 3 49.00 15 44.55
2018-04-27 3189 692747 454 34251050 49.20 49.90 49.10 49.40 0.40 0.82% 49.40 1 49.50 2 44.91
2018-04-30 3189 1337214 927 65811128 49.60 49.85 48.95 49.10 0.30 -0.61% 49.10 8 49.15 1 44.64
2018-05-02 3189 1033623 773 51766921 49.25 50.80 49.25 50.30 1.20 2.44% 50.10 3 50.30 23 45.73
2018-05-03 3189 550452 361 27649469 50.20 50.90 49.80 50.40 0.10 0.2% 50.30 6 50.40 6 45.82
2018-05-04 3189 411250 303 20698925 50.70 50.90 50.10 50.10 0.30 -0.6% 50.10 16 50.20 2 45.55
2018-05-07 3189 672589 413 33940154 51.00 51.00 50.10 50.30 0.20 0.4% 50.30 16 50.40 1 45.73
2018-05-08 3189 6386314 3755 344970256 50.70 55.30 50.30 55.30 5.00 9.94% 55.20 7 55.30 403 50.27
2018-05-09 3189 3069120 2221 166773900 55.60 55.60 53.50 54.10 1.20 -2.17% 54.10 1 54.20 30 66.79
2018-05-10 3189 1413792 965 77043662 54.50 54.90 54.20 54.20 0.10 0.18% 54.20 47 54.30 1 66.91
2018-05-11 3189 5461640 3497 308446540 55.00 57.70 55.00 55.70 1.50 2.77% 55.60 38 55.70 4 68.77
2018-05-14 3189 1924113 1258 107105012 55.70 56.70 54.60 56.60 0.90 1.62% 56.50 72 56.60 26 69.88
2018-05-15 3189 2236485 1471 125422612 57.00 57.30 55.20 55.50 1.10 -1.94% 55.50 29 55.60 4 68.52
2018-05-16 3189 1248450 919 68757904 55.50 55.70 54.70 54.80 0.70 -1.26% 54.80 16 54.90 15 67.65
2018-05-17 3189 1327250 925 71949774 55.10 55.60 53.10 53.90 0.90 -1.64% 53.80 28 53.90 2 66.54
2018-05-18 3189 986265 574 53448541 54.00 54.80 53.90 54.20 0.30 0.56% 54.20 5 54.30 1 66.91
2018-05-21 3189 1721731 1118 94823342 54.20 56.20 53.60 55.60 1.40 2.58% 55.60 3 55.80 13 68.64
2018-05-22 3189 4991560 2525 283119591 55.80 57.50 55.20 56.60 1.00 1.8% 56.60 15 56.70 62 69.88
2018-05-23 3189 1756263 1217 97941915 56.30 56.30 55.10 55.50 1.10 -1.94% 55.50 25 55.60 2 68.52
2018-05-24 3189 1123421 765 63076318 55.50 56.80 55.50 56.00 0.50 0.9% 56.00 9 56.10 5 69.14
2018-05-25 3189 884394 634 49353064 56.30 56.40 55.50 55.70 0.30 -0.54% 55.70 9 55.80 2 68.77
2018-05-28 3189 13032557 7436 779627020 56.60 61.20 56.30 60.00 4.30 7.72% 59.90 29 60.00 946 74.07
2018-05-29 3189 6395439 4162 381193029 60.00 61.40 58.50 59.60 0.40 -0.67% 59.60 5 59.70 3 73.58
2018-05-30 3189 8051911 5120 482198371 59.90 61.70 58.50 58.50 1.10 -1.85% 58.50 18 58.60 2 72.22
2018-05-31 3189 3654427 2402 212400280 59.30 59.50 57.10 57.50 1.00 -1.71% 57.40 12 57.50 6 70.99
2018-06-01 3189 2686900 1893 156577037 57.60 59.00 57.00 59.00 1.50 2.61% 58.90 3 59.00 15 72.84
2018-06-04 3189 2587173 1658 153257219 59.20 60.40 58.40 58.80 0.20 -0.34% 58.80 22 58.90 33 72.59
2018-06-05 3189 3850170 2503 228722230 58.80 60.20 58.40 58.70 0.10 -0.17% 58.70 57 58.90 13 72.47
2018-06-06 3189 2715017 1670 160475603 59.40 59.80 58.60 59.00 0.30 0.51% 58.90 8 59.00 449 72.84
2018-06-08 3189 4306031 1875 250483998 59.50 59.50 57.70 57.80 1.20 -2.03% 57.70 53 57.80 37 71.36
2018-06-11 3189 2448743 1512 141928845 58.50 59.00 57.30 57.70 0.10 -0.17% 57.60 24 57.80 10 71.23
2018-06-12 3189 3018446 1913 172582374 57.80 58.30 56.30 56.40 1.30 -2.25% 56.40 34 56.50 45 69.63
2018-06-13 3189 2091521 1603 117662779 56.80 57.30 55.60 55.70 0.70 -1.24% 55.70 16 55.80 3 68.77
2018-06-14 3189 1599353 1199 89426402 55.80 56.70 55.50 55.60 0.10 -0.18% 55.60 26 55.70 1 68.64
2018-06-15 3189 2724210 1725 150807154 55.90 56.00 55.00 55.00 0.60 -1.08% 54.90 127 55.00 61 67.90
2018-06-19 3189 2260400 1599 125205500 55.00 56.40 54.50 55.20 0.20 0.36% 55.10 19 55.20 20 68.15
2018-06-20 3189 3975106 2628 224064094 55.50 57.50 55.00 57.20 2.00 3.62% 57.20 8 57.30 12 70.62
2018-06-21 3189 3784130 2394 216959584 57.90 58.50 56.40 56.50 0.70 -1.22% 56.50 45 56.60 1 69.75
2018-06-22 3189 1971025 1491 109728902 56.30 56.40 55.30 55.30 1.20 -2.12% 55.30 95 55.50 12 68.27
2018-06-25 3189 3103160 2217 167404183 55.30 55.40 53.00 53.00 2.30 -4.16% 53.00 155 53.10 1 65.43
2018-06-26 3189 2643233 1810 137505487 52.20 53.30 51.20 53.30 0.30 0.57% 53.30 2 53.40 13 65.80
2018-06-27 3189 2114520 1484 110721641 53.70 53.80 51.80 51.80 1.50 -2.81% 51.80 53 51.90 4 63.95
2018-06-28 3189 1023249 796 53164697 51.80 52.70 51.40 51.70 0.10 -0.19% 51.60 21 51.70 21 63.83
2018-06-29 3189 751124 627 39339846 52.20 52.80 51.80 52.30 0.60 1.16% 52.30 10 52.60 7 64.57
2018-07-02 3189 1682241 1311 87546632 53.40 53.40 51.30 51.40 0.90 -1.72% 51.40 24 51.50 7 63.46
2018-07-03 3189 2352408 1841 119683687 51.50 52.00 50.30 50.50 0.90 -1.75% 50.50 58 50.60 31 62.35
2018-07-04 3189 1283112 887 65006833 51.00 51.30 50.20 50.50 0.00 0% 50.50 53 50.70 6 62.35
2018-07-05 3189 1197501 886 61120450 50.80 51.80 50.50 51.40 0.90 1.78% 50.80 2 51.40 16 63.46
2018-07-06 3189 2870100 1799 146066800 51.80 51.80 50.00 51.00 0.40 -0.78% 51.00 62 51.20 1 62.96
2018-07-09 3189 1670100 1317 85970519 51.20 52.10 51.20 51.50 0.50 0.98% 51.40 43 51.50 31 63.58
2018-07-10 3189 1369200 903 70739800 51.60 52.30 51.20 52.20 0.70 1.36% 52.10 3 52.20 1 64.44
2018-07-11 3189 1323200 992 68513600 51.90 52.40 51.30 51.60 0.60 -1.15% 51.60 24 51.70 3 63.70
2018-07-12 3189 1740250 1386 90241375 51.40 52.30 51.40 51.80 0.20 0.39% 51.80 18 51.90 1 63.95
2018-07-13 3189 3293841 2184 175377094 52.20 53.90 52.10 53.80 2.00 3.86% 53.70 6 53.80 16 66.42
2018-07-16 3189 2270205 1570 120985370 53.60 53.70 53.00 53.20 0.60 -1.12% 53.20 72 53.40 18 65.68
2018-07-17 3189 4436962 2855 240810953 53.90 55.10 53.50 53.60 0.40 0.75% 53.60 25 53.90 2 66.17
2018-07-18 3189 2734420 1873 148589032 54.10 55.00 53.70 54.70 1.10 2.05% 54.60 13 54.70 13 67.53
2018-07-19 3189 1335650 926 72865630 55.00 55.00 54.00 54.20 0.50 -0.91% 54.20 14 54.30 3 66.91
2018-07-20 3189 1372256 901 74057270 54.70 54.70 53.60 53.80 0.40 -0.74% 53.70 67 53.80 1 66.42
2018-07-23 3189 849977 565 45399874 53.90 54.20 53.00 53.20 0.60 -1.12% 53.20 5 53.30 2 65.68
2018-07-24 3189 1829450 1083 99271968 53.20 54.90 52.80 54.80 1.60 3.01% 54.70 12 54.80 21 67.65
2018-07-25 3189 3127776 1835 171792455 55.10 55.70 54.20 54.30 0.50 -0.91% 54.30 242 54.40 66 67.04
2018-07-26 3189 839794 545 45697713 54.30 55.00 54.00 54.30 0.00 0% 54.30 36 54.50 1 67.04
2018-07-27 3189 3225407 1967 179916092 54.80 56.50 54.30 56.00 1.70 3.13% 55.90 69 56.00 6 69.14
2018-07-30 3189 5488495 3298 311745667 56.60 57.40 56.30 56.30 0.30 0.54% 56.30 5 56.40 5 69.51
2018-07-31 3189 3269306 2139 180229420 55.60 55.70 54.80 55.00 1.30 -2.31% 54.90 85 55.00 2 67.90
2018-08-01 3189 2441140 1599 133177200 55.10 55.40 54.30 54.40 0.60 -1.09% 54.40 9 54.50 8 67.16
2018-08-02 3189 6241400 3382 327959779 53.80 53.90 51.50 51.90 2.50 -4.6% 51.90 66 52.00 5 64.07
2018-08-03 3189 1963318 1357 103094972 52.30 52.80 52.10 52.50 0.60 1.16% 52.50 12 52.60 5 64.81
2018-08-06 3189 1755094 852 91637110 52.40 52.60 51.80 52.30 0.20 -0.38% 52.20 26 52.30 6 64.57
2018-08-07 3189 1074400 705 56831180 52.70 53.30 52.40 52.80 0.50 0.96% 52.70 17 52.80 2 59.33
2018-08-08 3189 985496 674 52146936 52.80 53.30 52.70 52.80 0.00 0% 52.80 25 52.90 16 59.33
2018-08-09 3189 642863 435 33941474 52.80 53.00 52.30 52.70 0.10 -0.19% 52.70 3 52.80 15 59.21
2018-08-10 3189 1291999 680 68159344 52.70 53.20 52.40 52.70 0.00 0% 52.60 4 52.70 1 59.21
2018-08-13 3189 3563495 2217 180480190 52.30 52.30 49.70 50.30 2.40 -4.55% 50.30 28 50.40 19 56.52
2018-08-14 3189 2005442 1384 98874050 48.90 49.95 48.90 49.70 0.00 -1.19% 49.70 12 49.75 3 55.84
2018-08-15 3189 2445730 1315 122304600 50.00 50.80 49.70 49.70 0.00 0% 49.70 44 49.75 7 55.84
2018-08-16 3189 1280310 833 62849969 49.80 49.80 48.30 49.10 0.60 -1.21% 49.10 30 49.20 5 55.17
2018-08-17 3189 1192996 815 58774901 49.30 49.70 48.90 48.90 0.20 -0.41% 48.90 12 48.95 12 54.94
2018-08-20 3189 3195691 1857 152276195 48.90 49.00 47.00 47.00 1.90 -3.89% 47.00 6 47.10 34 52.81
2018-08-21 3189 1082820 777 51532860 47.00 48.20 47.00 47.60 0.60 1.28% 47.55 21 47.60 4 53.48
2018-08-22 3189 1576300 1121 75016025 47.65 48.10 47.20 47.35 0.25 -0.53% 47.30 15 47.35 6 53.20
2018-08-23 3189 840605 643 40076340 47.65 47.95 47.40 47.80 0.45 0.95% 47.80 7 47.85 11 53.71
2018-08-24 3189 988550 725 46847662 48.10 48.25 47.05 47.10 0.70 -1.46% 47.10 65 47.20 30 52.92
2018-08-27 3189 651534 487 30956332 47.50 47.85 47.15 47.75 0.65 1.38% 47.70 3 47.75 5 53.65
2018-08-28 3189 1823174 1238 88265826 48.20 49.05 48.05 48.95 1.20 2.51% 48.90 21 48.95 14 55.00
2018-08-29 3189 2013031 1272 99163322 49.00 49.95 48.80 48.80 0.15 -0.31% 48.80 14 48.85 1 54.83
2018-08-30 3189 1263660 877 62427952 49.20 49.80 49.00 49.40 0.60 1.23% 49.40 34 49.45 16 55.51
2018-08-31 3189 769510 560 37853593 49.50 49.50 48.90 49.30 0.10 -0.2% 49.30 1 49.35 6 55.39
2018-09-03 3189 1156400 831 56934619 49.40 49.55 48.65 49.10 0.20 -0.41% 49.05 3 49.30 6 55.17
2018-09-04 3189 1380453 971 68968131 49.40 50.50 49.40 50.00 0.90 1.83% 50.00 2 50.10 14 56.18
2018-09-05 3189 1490221 883 74699450 50.50 50.50 49.85 50.00 0.00 0% 50.00 2 50.20 7 56.18
2018-09-06 3189 1299250 766 64939250 50.10 50.30 49.70 49.70 0.30 -0.6% 49.70 15 49.80 14 55.84
2018-09-07 3189 1599100 1012 77820749 49.70 49.90 47.65 48.00 1.70 -3.42% 48.00 12 48.05 18 53.93
2018-09-10 3189 1570283 1174 73698552 47.80 48.00 46.20 46.95 1.05 -2.19% 46.70 3 46.95 5 52.75
2018-09-11 3189 909137 565 42756376 47.20 47.45 46.60 47.20 0.25 0.53% 47.15 13 47.20 1 53.03
2018-09-12 3189 1515304 955 72641557 48.80 48.80 47.55 47.85 0.65 1.38% 47.85 11 47.95 29 53.76
2018-09-13 3189 1356302 859 65689906 48.05 48.80 48.05 48.50 0.65 1.36% 48.50 26 48.55 4 54.49
2018-09-14 3189 1748220 1096 85531606 48.90 49.40 48.20 49.40 0.90 1.86% 49.20 1 49.40 32 55.51
2018-09-17 3189 12311029 6564 652876854 49.80 54.20 49.70 53.90 4.50 9.11% 53.80 6 53.90 57 60.56
2018-09-18 3189 17012143 9644 943199655 53.70 56.50 53.30 55.70 1.80 3.34% 55.70 2 55.80 90 62.58
2018-09-19 3189 7036004 4076 392784924 56.40 56.90 55.10 55.70 0.00 0% 55.60 9 55.70 61 62.58
2018-09-20 3189 19011557 9943 1095861745 58.50 59.40 55.60 56.10 0.40 0.72% 56.10 8 56.20 8 63.03
2018-09-21 3189 5413631 3481 302028018 57.40 57.40 54.70 55.70 0.40 -0.71% 55.60 11 55.70 48 62.58
2018-09-25 3189 4345894 2398 240557105 55.90 56.20 54.60 55.10 0.60 -1.08% 55.10 19 55.20 25 61.91
2018-09-26 3189 3836786 2468 206771107 54.90 55.10 53.30 53.70 1.40 -2.54% 53.60 35 53.70 5 60.34
2018-09-27 3189 4996800 3273 268986200 53.30 54.90 52.80 53.30 0.40 -0.74% 53.30 17 53.50 4 59.89
2018-09-28 3189 4323115 2775 227754310 53.20 53.90 52.00 52.00 1.30 -2.44% 52.00 154 52.10 7 58.43
2018-10-01 3189 5844872 3461 314491428 51.90 54.80 51.90 54.60 2.60 5% 54.60 34 54.70 49 61.35
2018-10-02 3189 7048588 4084 381119478 54.60 55.10 53.10 53.20 1.40 -2.56% 53.10 60 53.20 6 59.78
2018-10-03 3189 2490450 1668 130866389 52.90 53.10 52.20 52.20 1.00 -1.88% 52.20 46 52.30 32 58.65
2018-10-04 3189 1840502 1274 96392900 52.70 53.00 52.00 52.20 0.00 0% 52.10 69 52.20 4 58.65
2018-10-05 3189 6759092 4326 331762917 51.90 51.90 47.50 48.35 3.85 -7.38% 48.35 52 48.40 3 54.33
2018-10-08 3189 2476713 1559 118971367 47.30 49.20 47.30 48.05 0.30 -0.62% 48.05 27 48.10 2 53.99
2018-10-09 3189 2560953 1662 121979958 48.20 48.70 47.10 47.30 0.75 -1.56% 47.30 26 47.40 8 53.15
2018-10-11 3189 5341790 2794 228268505 42.60 43.50 42.60 42.60 4.70 -9.94% 42.60 12 42.65 5 47.87
2018-10-12 3189 2994450 1869 129788407 42.60 44.10 42.30 43.50 0.90 2.11% 43.50 22 43.55 2 48.88
2018-10-15 3189 1078315 801 46968505 43.50 43.90 42.95 43.80 0.30 0.69% 43.60 13 43.80 12 49.21
2018-10-16 3189 1889935 1244 84766975 43.55 45.90 43.55 44.25 0.45 1.03% 44.25 22 44.30 8 49.72
2018-10-17 3189 1587134 1077 71489230 46.50 46.50 44.50 44.60 0.35 0.79% 44.55 39 44.60 8 50.11
2018-10-18 3189 1228800 946 54169110 44.20 45.00 43.55 43.85 0.75 -1.68% 43.80 2 43.85 10 49.27
2018-10-19 3189 2161050 1020 93070892 43.15 43.70 42.15 43.55 0.30 -0.68% 43.50 10 43.60 2 48.93
2018-10-22 3189 1076403 713 47565312 43.55 44.90 43.20 44.45 0.90 2.07% 44.45 20 44.70 1 49.94
2018-10-23 3189 1928332 1208 85132308 44.45 45.00 43.50 43.55 0.90 -2.02% 43.55 27 43.65 1 48.93
2018-10-24 3189 1766265 1122 75991927 43.55 43.75 42.30 42.90 0.65 -1.49% 42.90 23 42.95 3 48.20
2018-10-25 3189 2674556 1540 110201933 41.65 42.25 40.55 40.65 2.25 -5.24% 40.65 10 40.70 6 45.67
2018-10-26 3189 2652159 1644 105917668 41.15 41.80 39.00 39.95 0.70 -1.72% 39.90 4 39.95 6 44.89
2018-10-29 3189 2225838 1080 87443550 40.20 40.25 38.65 39.20 0.75 -1.88% 39.20 62 39.25 10 44.04
2018-10-30 3189 1657215 1013 64996450 38.65 39.70 38.65 39.00 0.20 -0.51% 39.00 54 39.25 20 43.82
2018-10-31 3189 2263500 1396 90703999 40.25 40.45 39.60 40.45 1.45 3.72% 40.40 5 40.45 9 45.45
2018-11-01 3189 1857300 1286 75898500 40.50 41.40 40.00 41.05 0.60 1.48% 41.05 12 41.20 7 46.12
2018-11-02 3189 3292520 2077 138239906 41.30 42.90 40.80 42.80 1.75 4.26% 42.75 3 42.80 30 48.09
2018-11-05 3189 1253258 951 53283711 42.10 42.85 41.80 42.80 0.00 0% 42.75 3 42.80 37 48.09
2018-11-06 3189 1310778 836 55042620 43.50 43.50 41.25 41.35 1.45 -3.39% 41.35 1 41.40 9 46.46
2018-11-07 3189 898751 639 37463965 41.45 42.00 41.25 41.70 0.35 0.85% 41.70 9 41.75 4 46.85
2018-11-08 3189 1263679 768 53021528 42.45 42.70 41.55 41.70 0.00 0% 41.65 25 41.70 5 46.85
2018-11-09 3189 1496800 930 61619348 41.00 41.90 40.70 41.05 0.65 -1.56% 41.00 4 41.05 3 51.31
2018-11-12 3189 680115 500 27875038 41.05 41.40 40.70 40.95 0.10 -0.24% 40.90 3 41.00 1 51.19
2018-11-13 3189 1875800 1237 74270808 39.15 40.00 39.15 40.00 0.95 -2.32% 39.95 1 40.00 11 50.00
2018-11-14 3189 1351080 969 53536474 40.00 40.20 39.30 39.30 0.70 -1.75% 39.30 23 39.50 3 49.13
2018-11-16 3189 5766977 3584 252446425 42.00 44.90 41.70 44.50 2.70 13.23% 44.40 5 44.50 63 55.63
2018-11-19 3189 3130839 2088 138708584 44.60 45.20 43.55 44.35 0.15 -0.34% 44.35 32 44.40 13 55.44
2018-11-20 3189 6464890 3969 292660140 45.00 46.30 44.50 44.80 0.45 1.01% 44.75 43 44.80 28 56.00
2018-11-21 3189 2701480 1901 118832719 44.80 44.80 43.50 43.60 1.20 -2.68% 43.60 44 43.70 3 54.50
2018-11-22 3189 2900325 2010 123796400 44.00 44.10 41.30 42.00 1.60 -3.67% 41.85 9 42.00 7 52.50
2018-11-23 3189 2167046 1463 89954842 42.20 42.45 41.00 41.00 1.00 -2.38% 40.95 49 41.00 60 51.25
2018-11-26 3189 1750680 1186 72307183 41.15 41.95 41.00 41.10 0.10 0.24% 41.10 6 41.20 11 51.38
2018-11-27 3189 3124758 1923 131311798 41.20 42.80 41.20 42.20 1.10 2.68% 42.20 7 42.50 2 52.75
2018-11-28 3189 2492200 1691 105641498 42.35 43.30 41.65 42.55 0.35 0.83% 42.55 2 42.60 2 53.19
2018-11-29 3189 3962970 2420 172307592 42.85 43.95 42.85 43.50 0.95 2.23% 43.50 141 43.60 2 54.38
2018-11-30 3189 6388990 3748 287536499 44.75 45.40 44.25 45.00 1.50 3.45% 45.00 26 45.05 4 56.25
2018-12-03 3189 8259770 4540 387439767 46.10 48.15 45.70 47.10 2.10 4.67% 47.10 13 47.20 2 58.88
2018-12-04 3189 7012306 3817 332770430 46.95 48.35 46.40 47.70 0.60 1.27% 47.70 24 47.75 16 59.63
2018-12-05 3189 4235405 2562 200251395 46.70 47.90 45.95 47.70 0.00 0% 47.65 1 47.75 3 59.63
2018-12-06 3189 6040769 3560 280102951 47.70 48.00 44.85 47.00 0.70 -1.47% 47.00 338 47.05 36 58.75
2018-12-07 3189 7492694 4532 360297485 47.10 49.85 46.25 48.40 1.40 2.98% 48.40 30 48.45 2 60.50
2018-12-10 3189 6294914 2950 292438418 47.70 47.70 45.55 45.60 2.80 -5.79% 45.60 35 45.65 3 57.00
2018-12-11 3189 6930454 4043 331868083 45.40 49.50 45.40 49.50 3.90 8.55% 49.05 4 49.50 90 61.88
2018-12-12 3189 15467554 9082 763914180 51.50 52.20 47.55 47.55 1.95 -3.94% 47.55 147 47.60 11 59.44
2018-12-13 3189 4824203 2920 230541694 47.10 48.25 47.10 47.90 0.35 0.74% 47.90 1 47.95 7 59.88
2018-12-14 3189 4804210 3168 225174031 48.10 48.30 45.90 47.00 0.90 -1.88% 47.00 13 47.10 2 58.75
2018-12-17 3189 1568149 1024 73452995 46.60 47.50 46.30 46.60 0.40 -0.85% 46.60 4 46.65 15 58.25
2018-12-18 3189 1449641 961 67802819 46.25 47.35 46.25 46.65 0.05 0.11% 46.65 6 46.75 4 58.31
2018-12-19 3189 2101691 1296 97042519 47.40 47.40 45.65 45.85 0.80 -1.71% 45.80 33 45.85 11 57.31
2018-12-20 3189 3574852 2079 160001758 45.25 45.80 43.75 43.90 1.95 -4.25% 43.90 32 43.95 4 54.88
2018-12-21 3189 3259388 1924 144571082 43.00 45.45 43.00 45.45 1.55 3.53% 45.25 1 45.45 55 56.81
2018-12-22 3189 934200 607 42111620 45.00 45.65 44.80 45.30 0.15 -0.33% 45.25 3 45.30 6 56.63
2018-12-24 3189 2108640 1471 97021275 44.80 46.60 44.80 46.45 1.15 2.54% 46.45 12 46.50 9 58.06
2018-12-25 3189 1401400 911 64035569 45.50 46.20 45.35 45.55 0.90 -1.94% 45.55 12 45.60 1 56.94
2018-12-26 3189 3880258 2396 172157522 45.00 45.65 43.30 43.30 2.25 -4.94% 43.30 45 43.35 1 54.13
2018-12-27 3189 3912140 2040 171141397 44.45 44.60 42.80 43.15 0.15 -0.35% 43.15 14 43.20 6 53.94
2018-12-28 3189 1025834 722 44686294 43.50 43.85 43.35 43.60 0.45 1.04% 43.60 1 43.65 5 54.50