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　83.70
0
0%		84.40
0.7
0.84%		85.80
1.4
1.66%		87.20
1.4
1.63%		 　87.20
0
0%		85.80
-1.4
-1.61%		84.50
-1.3
-1.52%		84.70
0.2
0.24%		86.10
1.4
1.65%		 　86.40
0.3
0.35%		87.60
1.2
1.39%		87.60
0
0%		86.70
-0.9
-1.03%		86.70
0
0%		 　88.70
2
2.31%		88.30
-0.4
-0.45%		92.90
4.6
5.21%		94.70
1.8
1.94%		96.80
2.1
2.22%		 　100.50
3.7
3.82%		99.50
-1
-1%		104.00
4.5
4.52%		89.72
2 月101.50
-2.5
-2.4%		91.40
-10.1
-9.95%		 　85.00
-6.4
-7%		76.60
-8.4
-9.88%		75.50
-1.1
-1.44%		70.80
-4.7
-6.23%		69.80
-1
-1.41%		 　68.90
-0.9
-1.29%		 　　　　　　　73.70
4.8
6.97%		72.50
-1.2
-1.63%		72.90
0.4
0.55%		 　73.20
0.3
0.41%		72.60
-0.6
-0.82%		 75.85
3 月71.90
-0.7
-0.96%		71.00
-0.9
-1.25%		 　70.00
-1
-1.41%		70.00
0
0%		70.20
0.2
0.29%		72.10
1.9
2.71%		70.90
-1.2
-1.66%		 　71.90
1
1.41%		73.20
1.3
1.81%		71.90
-1.3
-1.78%		72.90
1
1.39%		 　　　73.40
0.5
0.69%		73.50
0.1
0.14%		72.50
-1
-1.36%		71.10
-1.4
-1.93%		 　71.40
0.3
0.42%		73.10
1.7
2.38%		72.90
-0.2
-0.27%		72.40
-0.5
-0.69%		72.70
0.3
0.41%		72.80
0.1
0.14%		71.94
4 月 72.50
-0.3
-0.41%		71.20
-1.3
-1.79%		 　　　　72.70
1.5
2.11%		71.70
-1
-1.38%		71.70
0
0%		72.60
0.9
1.26%		77.50
4.9
6.75%		 　78.20
0.7
0.9%		71.00
-7.2
-9.21%		68.50
-2.5
-3.52%		67.80
-0.7
-1.02%		68.10
0.3
0.44%		 　66.00
-2.1
-3.08%		62.90
-3.1
-4.7%		65.50
2.6
4.13%		63.50
-2
-3.05%		64.20
0.7
1.1%		 　65.20
1
1.56%		 69.63
5 月　65.60
0.4
0.61%		63.80
-1.8
-2.74%		61.20
-2.6
-4.08%		 　62.70
1.5
2.45%		63.80
1.1
1.75%		63.00
-0.8
-1.25%		64.50
1.5
2.38%		64.50
0
0%		 　63.80
-0.7
-1.09%		63.10
-0.7
-1.1%		63.00
-0.1
-0.16%		64.20
1.2
1.9%		64.40
0.2
0.31%		 　65.10
0.7
1.09%		64.50
-0.6
-0.92%		65.10
0.6
0.93%		66.60
1.5
2.3%		65.90
-0.7
-1.05%		 　66.80
0.9
1.37%		66.00
-0.8
-1.2%		65.80
-0.2
-0.3%		64.30
-1.5
-2.28%		64.47
6 月64.80
0.5
0.78%		 　65.70
0.9
1.39%		67.30
1.6
2.44%		69.50
2.2
3.27%		 66.70
-2.8
-4.03%		 　66.20
-0.5
-0.75%		65.10
-1.1
-1.66%		65.50
0.4
0.61%		65.50
0
0%		66.40
0.9
1.37%		 　　65.00
-1.4
-2.11%		63.30
-1.7
-2.62%		64.00
0.7
1.11%		62.40
-1.6
-2.5%		 　63.00
0.6
0.96%		62.60
-0.4
-0.63%		62.70
0.1
0.16%		62.70
0
0%		64.40
1.7
2.71%		 64.82
7 月　63.00
-1.4
-2.17%		62.20
-0.8
-1.27%		62.70
0.5
0.8%		61.70
-1
-1.59%		61.10
-0.6
-0.97%		 　61.00
-0.1
-0.16%		59.40
-1.6
-2.62%		60.50
1.1
1.85%		61.70
1.2
1.98%		62.40
0.7
1.13%		 　62.90
0.5
0.8%		62.30
-0.6
-0.95%		67.90
5.6
8.99%		66.30
-1.6
-2.36%		67.80
1.5
2.26%		 　63.60
-4.2
-6.19%		61.10
-2.5
-3.93%		60.80
-0.3
-0.49%		61.00
0.2
0.33%		62.20
1.2
1.97%		 　60.40
-1.8
-2.89%		60.60
0.2
0.33%		62.33
8 月62.50
1.9
3.14%		61.10
-1.4
-2.24%		61.80
0.7
1.15%		 　63.10
1.3
2.1%		62.30
-0.8
-1.27%		62.30
0
0%		61.70
-0.6
-0.96%		61.30
-0.4
-0.65%		 　58.20
-3.1
-5.06%		58.90
0.7
1.2%		57.60
-1.3
-2.21%		56.70
-0.9
-1.56%		56.90
0.2
0.35%		 　53.30
-3.6
-6.33%		53.50
0.2
0.38%		54.30
0.8
1.5%		53.90
-0.4
-0.74%		53.40
-0.5
-0.93%		 　55.20
1.8
3.37%		55.50
0.3
0.54%		58.40
2.9
5.23%		58.50
0.1
0.17%		57.50
-1
-1.71%		58.06
9 月 　54.60
-2.9
-5.04%		54.80
0.2
0.37%		54.80
0
0%		55.10
0.3
0.55%		51.40
-3.7
-6.72%		 　48.20
-3.2
-6.23%		50.50
2.3
4.77%		51.30
0.8
1.58%		50.70
-0.6
-1.17%		52.00
1.3
2.56%		 　51.40
-0.6
-1.15%		50.30
-1.1
-2.14%		50.90
0.6
1.19%		50.20
-0.7
-1.38%		51.40
1.2
2.39%		 　　51.50
0.1
0.19%		51.70
0.2
0.39%		51.30
-0.4
-0.77%		52.40
1.1
2.14%		 52.41
10 月57.50
5.1
9.73%		55.70
-1.8
-3.13%		56.10
0.4
0.72%		56.70
0.6
1.07%		53.30
-3.4
-6%		 　53.40
0.1
0.19%		48.75
-4.65
-8.71%		 44.45
-4.3
-8.82%		47.00
2.55
5.74%		 　47.40
0.4
0.85%		48.10
0.7
1.48%		48.25
0.15
0.31%		48.45
0.2
0.41%		50.70
2.25
4.64%		 　52.30
1.6
3.16%		50.70
-1.6
-3.06%		50.90
0.2
0.39%		48.45
-2.45
-4.81%		46.00
-2.45
-5.06%		 　47.65
1.65
3.59%		48.50
0.85
1.78%		48.00
-0.5
-1.03%		50.13
11 月51.30
3.3
6.88%		48.20
-3.1
-6.04%		 　47.40
-0.8
-1.66%		46.30
-1.1
-2.32%		47.95
1.65
3.56%		47.05
-0.9
-1.88%		48.90
1.85
3.93%		 　48.95
0.05
0.1%		49.50
0.55
1.12%		52.50
3
6.06%		 51.60
-0.9
-1.71%		 　53.40
1.8
3.49%		52.70
-0.7
-1.31%		53.10
0.4
0.76%		50.60
-2.5
-4.71%		48.70
-1.9
-3.75%		 　49.40
0.7
1.44%		51.00
1.6
3.24%		51.90
0.9
1.76%		52.00
0.1
0.19%		52.90
0.9
1.73%		 50.45
12 月　　56.10
3.2
6.05%		56.00
-0.1
-0.18%		54.90
-1.1
-1.96%		51.50
-3.4
-6.19%		49.35
-2.15
-4.17%		 　46.90
-2.45
-4.96%		48.30
1.4
2.99%		49.45
1.15
2.38%		49.30
-0.15
-0.3%		49.35
0.05
0.1%		 　48.80
-0.55
-1.11%		48.00
-0.8
-1.64%		48.10
0.1
0.21%		47.00
-1.1
-2.29%		49.00
2
4.26%		48.30
-0.7
-1.43%		 47.85
-0.45
-0.93%		48.20
0.35
0.73%		47.10
-1.1
-2.28%		48.00
0.9
1.91%		48.30
0.3
0.63%		　　　49.31

說明:最高漲幅:9.73%最低跌幅:-9.95% 最高價:104.00最低價:44.45平均價:62.97,灰色底表示週末,漲154天(195.3)元,跌139天(-231.75)元,平盤12天
10%=4,9%=1,7%=4,6%=4,5%=5,4%=8,3%=13,2%=35,1%=47,0%=45,-0%=2,-1%=3,-2%=4,-3%=7,-4%=10,-5%=10,-6%=11,-7%=11,-8%=32,-9%=49,

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 3673 2415683 1512 201854607 83.50 84.40 82.70 83.70 0.10 0% 83.70 38 83.80 2 16.00
2018-01-03 3673 2428923 1588 205249100 84.60 84.90 84.20 84.40 0.70 0.84% 84.40 25 84.50 20 16.14
2018-01-04 3673 2824800 1838 240347340 84.90 85.80 84.10 85.80 1.40 1.66% 85.70 1 85.80 44 16.41
2018-01-05 3673 12568541 7987 1119293541 89.20 90.30 87.20 87.20 1.40 1.63% 87.20 32 87.30 1 16.67
2018-01-08 3673 5857513 3758 515783027 88.50 89.10 87.20 87.20 0.00 0% 87.10 59 87.20 1 16.67
2018-01-09 3673 3628960 2443 313383464 87.30 87.80 85.60 85.80 1.40 -1.61% 85.80 16 85.90 3 16.41
2018-01-10 3673 3276650 2223 278958389 86.80 86.80 84.10 84.50 1.30 -1.52% 84.50 4 84.60 49 16.16
2018-01-11 3673 2026922 1398 171925770 84.50 85.60 84.50 84.70 0.20 0.24% 84.60 27 84.70 7 16.20
2018-01-12 3673 3137836 2078 269730477 85.00 86.60 85.00 86.10 1.40 1.65% 86.00 21 86.10 8 16.46
2018-01-15 3673 2014115 1238 174185746 87.20 87.20 86.10 86.40 0.30 0.35% 86.30 15 86.40 16 16.52
2018-01-16 3673 3911046 2583 342384726 86.90 88.50 86.10 87.60 1.20 1.39% 87.50 29 87.60 27 16.75
2018-01-17 3673 2483553 1679 216199441 87.60 87.60 86.30 87.60 0.00 0% 87.50 2 87.60 119 16.75
2018-01-18 3673 3107300 2079 272685509 88.40 88.60 86.70 86.70 0.90 -1.03% 86.70 91 86.90 1 16.58
2018-01-19 3673 2806231 1761 243741849 87.00 87.70 86.30 86.70 0.00 0% 86.70 8 86.80 6 16.58
2018-01-22 3673 6602683 4006 585143676 87.10 89.50 86.70 88.70 2.00 2.31% 88.70 1 88.80 16 16.96
2018-01-23 3673 6498900 4200 582338360 90.00 90.90 88.30 88.30 0.40 -0.45% 88.30 17 88.40 21 16.88
2018-01-24 3673 15341290 9249 1398870927 88.20 93.20 87.50 92.90 4.60 5.21% 92.80 31 92.90 104 17.76
2018-01-25 3673 27484374 16773 2147483647 93.30 98.00 92.30 94.70 1.80 1.94% 94.70 9 94.80 19 18.11
2018-01-26 3673 16799747 9820 1622233022 96.00 97.70 95.20 96.80 2.10 2.22% 96.70 17 96.80 31 18.51
2018-01-29 3673 31286200 15165 2147483647 100.50 102.00 99.40 100.50 3.70 3.82% 100.50 181 101.00 82 19.22
2018-01-30 3673 21028786 11343 2130539000 102.00 103.50 99.50 99.50 1.00 -1% 99.40 86 99.50 11 19.02
2018-01-31 3673 25399034 13808 2147483647 99.50 105.00 99.20 104.00 4.50 4.52% 103.50 360 104.00 167 19.89
2018-02-01 3673 18548168 9379 1903094136 104.50 105.00 100.50 101.50 2.50 -2.4% 101.00 99 101.50 13 19.41
2018-02-02 3673 40699432 24411 2147483647 92.50 94.60 91.40 91.40 10.10 -9.95% 0.00 0 91.40 1215 17.48
2018-02-05 3673 20296851 12328 1732018716 85.60 86.40 84.30 85.00 6.40 -7% 85.00 5 85.10 1 16.25
2018-02-06 3673 31715395 16812 2147483647 81.00 82.00 76.50 76.60 8.40 -9.88% 76.60 146 76.70 6 14.65
2018-02-07 3673 20746180 12810 1623804180 79.00 79.90 75.50 75.50 1.10 -1.44% 75.50 177 75.70 5 14.44
2018-02-08 3673 26113764 15335 1890904117 76.00 76.50 70.10 70.80 4.70 -6.23% 70.80 25 70.90 57 13.54
2018-02-09 3673 27442043 14684 1848647529 65.10 71.00 64.70 69.80 1.00 -1.41% 69.80 62 69.90 8 13.35
2018-02-12 3673 9794015 6434 683861439 70.80 71.20 68.90 68.90 0.90 -1.29% 68.90 5 69.00 34 13.17
2018-02-21 3673 14349823 9127 1051955467 71.60 74.60 70.80 73.70 4.80 6.97% 73.70 76 73.80 31 14.09
2018-02-22 3673 8035354 5474 587443998 73.30 74.10 72.30 72.50 1.20 -1.63% 72.50 65 72.60 5 13.86
2018-02-23 3673 7315262 4641 534773727 73.40 74.00 72.20 72.90 0.40 0.55% 72.90 7 73.00 84 13.94
2018-02-26 3673 5305553 3561 388198943 73.60 73.90 72.50 73.20 0.30 0.41% 73.20 34 73.30 4 14.00
2018-02-27 3673 11408337 7162 845383733 74.00 75.30 72.60 72.60 0.60 -0.82% 72.60 125 72.70 1 13.88
2018-03-01 3673 6293215 3989 451261386 71.60 72.10 71.30 71.90 0.70 -0.96% 71.80 88 71.90 46 13.75
2018-03-02 3673 4870098 3031 346342493 70.80 71.80 70.70 71.00 0.90 -1.25% 71.00 90 71.10 2 13.58
2018-03-05 3673 4207881 2846 298238940 71.20 72.10 70.00 70.00 1.00 -1.41% 70.00 76 70.10 2 13.38
2018-03-06 3673 3734858 2634 262277014 71.00 71.20 69.50 70.00 0.00 0% 69.90 8 70.00 46 13.38
2018-03-07 3673 4049350 2807 283237367 69.10 70.80 69.10 70.20 0.20 0.29% 70.20 1 70.30 60 13.42
2018-03-08 3673 9144387 5775 662253838 71.00 73.30 70.80 72.10 1.90 2.71% 72.10 58 72.20 12 13.79
2018-03-09 3673 5446749 3339 390085277 72.30 72.90 70.50 70.90 1.20 -1.66% 70.90 14 71.00 195 13.56
2018-03-12 3673 5123602 3018 368279444 71.90 72.40 71.20 71.90 1.00 1.41% 71.90 28 72.00 109 13.75
2018-03-13 3673 7986761 5061 585971329 73.00 74.00 72.80 73.20 1.30 1.81% 73.20 44 73.30 6 14.00
2018-03-14 3673 5007460 3262 362510803 72.70 73.40 71.80 71.90 1.30 -1.78% 71.90 62 72.00 4 13.75
2018-03-15 3673 5650200 3800 412808380 71.90 73.80 71.60 72.90 1.00 1.39% 72.90 44 73.00 14 13.94
2018-03-20 3673 3322110 2217 244107969 73.40 73.80 73.10 73.40 0.70 0.69% 73.40 63 73.50 4 14.03
2018-03-21 3673 5111894 3296 378328576 74.20 74.70 73.50 73.50 0.10 0.14% 73.50 134 73.60 1 14.05
2018-03-22 3673 5190361 3262 382085042 74.10 74.60 72.10 72.50 1.00 -1.36% 72.50 27 72.60 45 13.86
2018-03-23 3673 5744829 3395 404848755 70.10 71.10 69.50 71.10 1.40 -1.93% 70.90 3 71.10 57 13.59
2018-03-26 3673 2196489 1547 156949208 71.50 72.30 70.60 71.40 0.30 0.42% 71.40 48 71.50 2 13.65
2018-03-27 3673 4425992 2862 324523808 72.80 74.60 72.30 73.10 1.70 2.38% 73.10 73 73.20 3 13.98
2018-03-28 3673 3507159 2279 257188952 73.00 74.30 72.30 72.90 0.20 -0.27% 72.90 2 73.00 9 13.94
2018-03-29 3673 3464191 2372 252772066 73.80 73.90 72.20 72.40 0.50 -0.69% 72.40 58 72.50 10 12.25
2018-03-30 3673 4839224 2908 354973352 73.00 74.40 72.60 72.70 0.30 0.41% 72.70 219 72.90 9 12.30
2018-03-31 3673 1691399 1020 123292865 73.40 73.40 72.60 72.80 0.10 0.14% 72.80 44 72.90 5 12.32
2018-04-02 3673 2675920 1531 195133968 72.60 73.50 72.50 72.50 0.30 -0.41% 72.50 162 72.60 4 12.27
2018-04-03 3673 4445434 2964 315790284 71.60 71.90 70.60 71.20 1.30 -1.79% 71.10 29 71.20 18 12.05
2018-04-09 3673 3985179 2692 287607108 71.90 72.70 71.30 72.70 1.50 2.11% 72.50 3 72.70 46 12.30
2018-04-10 3673 3463198 2146 249358093 72.80 72.80 71.60 71.70 1.00 -1.38% 71.70 21 71.80 2 12.13
2018-04-11 3673 3394953 1914 243080137 71.70 72.60 70.90 71.70 0.00 0% 71.50 2 71.70 19 12.13
2018-04-12 3673 3000900 1954 216362600 71.90 72.60 71.40 72.60 0.90 1.26% 72.50 6 72.60 24 12.28
2018-04-13 3673 27411380 15281 2133837843 73.50 79.60 73.20 77.50 4.90 6.75% 77.50 116 77.60 74 13.11
2018-04-16 3673 18389397 11176 1459333229 79.40 80.40 78.10 78.20 0.70 0.9% 78.20 165 78.30 12 13.23
2018-04-17 3673 21902651 13129 1618877372 76.00 77.00 70.50 71.00 7.20 -9.21% 71.00 39 71.10 5 12.01
2018-04-18 3673 23576102 14248 1633397304 70.50 71.80 66.80 68.50 2.50 -3.52% 68.50 12 68.60 1 11.59
2018-04-19 3673 8888443 5624 605476953 68.20 69.20 67.40 67.80 0.70 -1.02% 67.80 158 67.90 1 11.47
2018-04-20 3673 11730705 6812 806197986 67.30 69.80 67.30 68.10 0.30 0.44% 68.10 103 68.20 1 11.52
2018-04-23 3673 9068598 5463 608000100 68.20 69.00 65.60 66.00 2.10 -3.08% 65.90 36 66.00 67 11.17
2018-04-24 3673 17785448 10333 1113045848 65.00 65.00 60.00 62.90 3.10 -4.7% 62.90 9 63.00 111 10.64
2018-04-25 3673 10982254 6719 712719464 63.80 66.30 62.50 65.50 2.60 4.13% 65.40 9 65.50 53 11.08
2018-04-26 3673 7061880 4194 456632779 65.50 66.80 62.60 63.50 2.00 -3.05% 63.40 3 63.50 54 10.74
2018-04-27 3673 4293943 2811 276224915 64.30 65.20 63.50 64.20 0.70 1.1% 64.10 23 64.20 1 10.86
2018-04-30 3673 3579183 2092 232429106 65.30 65.40 64.50 65.20 1.00 1.56% 65.10 8 65.20 13 11.03
2018-05-02 3673 3720110 2458 243917016 66.00 66.60 64.40 65.60 0.40 0.61% 65.50 22 65.60 8 11.10
2018-05-03 3673 3907887 2534 253158932 65.90 65.90 63.80 63.80 1.80 -2.74% 63.80 48 63.90 7 10.80
2018-05-04 3673 18207355 10457 1111410776 61.00 62.70 59.60 61.20 2.60 -4.08% 61.20 13 61.30 12 10.36
2018-05-07 3673 6574996 4141 409466845 62.00 62.80 61.70 62.70 1.50 2.45% 62.60 5 62.70 5 10.61
2018-05-08 3673 4868692 3156 309141288 62.80 64.80 62.20 63.80 1.10 1.75% 63.80 27 63.90 9 10.80
2018-05-09 3673 3346455 2305 213076591 64.30 64.40 63.00 63.00 0.80 -1.25% 63.00 112 63.10 9 10.66
2018-05-10 3673 4358888 2935 281406675 63.10 65.40 63.10 64.50 1.50 2.38% 64.40 15 64.50 2 10.91
2018-05-11 3673 3881560 2424 251953718 65.50 65.70 64.00 64.50 0.00 0% 64.40 4 64.50 19 10.91
2018-05-14 3673 3205000 1787 206446199 65.00 65.30 63.80 63.80 0.70 -1.09% 63.80 11 63.90 2 10.80
2018-05-15 3673 4274600 2485 273493920 64.00 65.10 63.10 63.10 0.70 -1.1% 63.10 106 63.20 5 13.81
2018-05-16 3673 4296122 2557 270220721 63.30 63.70 62.30 63.00 0.10 -0.16% 62.90 1 63.00 4 13.79
2018-05-17 3673 9244691 5404 602100458 64.00 66.20 64.00 64.20 1.20 1.9% 64.20 68 64.30 4 14.05
2018-05-18 3673 5874736 3340 375741369 64.20 64.60 63.00 64.40 0.20 0.31% 64.30 9 64.40 32 14.09
2018-05-21 3673 11019065 6257 726567038 65.10 66.90 65.00 65.10 0.70 1.09% 65.10 142 65.30 8 14.25
2018-05-22 3673 3679798 2203 238436470 65.50 65.50 64.40 64.50 0.60 -0.92% 64.50 99 64.60 4 14.11
2018-05-23 3673 4804936 2652 313027730 64.90 65.70 64.40 65.10 0.60 0.93% 65.10 23 65.20 4 14.25
2018-05-24 3673 8657588 4845 571138957 65.40 66.60 65.20 66.60 1.50 2.3% 66.50 2 66.60 79 14.57
2018-05-25 3673 3734075 2468 246362565 66.90 66.90 65.50 65.90 0.70 -1.05% 65.90 23 66.00 68 14.42
2018-05-28 3673 5079747 2781 336851197 66.20 66.80 65.40 66.80 0.90 1.37% 66.70 19 66.80 184 14.62
2018-05-29 3673 8688553 4764 581650458 67.00 67.80 66.00 66.00 0.80 -1.2% 66.00 119 66.20 3 14.44
2018-05-30 3673 5159901 3173 341999766 66.10 66.90 65.80 65.80 0.20 -0.3% 65.80 32 65.90 14 14.40
2018-05-31 3673 4335569 2629 283997597 66.10 66.80 64.30 64.30 1.50 -2.28% 64.30 242 64.50 12 14.07
2018-06-01 3673 3264123 2237 210895879 64.40 65.20 64.10 64.80 0.50 0.78% 64.80 13 64.90 11 14.18
2018-06-04 3673 4308329 2395 283587745 65.60 66.30 65.10 65.70 0.90 1.39% 65.70 24 65.80 31 14.38
2018-06-05 3673 7412523 4404 496475989 66.40 67.70 66.20 67.30 1.60 2.44% 67.20 4 67.30 47 14.73
2018-06-06 3673 16727991 9328 1163491664 68.20 70.40 68.20 69.50 2.20 3.27% 69.50 72 69.60 1 15.21
2018-06-08 3673 3954720 2593 263849940 67.10 67.60 66.00 66.70 0.10 -4.03% 66.60 10 66.70 16 14.60
2018-06-11 3673 2898587 1765 192837189 67.00 67.40 66.10 66.20 0.50 -0.75% 66.20 59 66.30 4 14.49
2018-06-12 3673 4214200 2398 275920413 66.20 66.40 65.00 65.10 1.10 -1.66% 65.10 116 65.20 4 14.25
2018-06-13 3673 2602930 1493 170774115 65.80 66.10 65.30 65.50 0.40 0.61% 65.50 43 65.60 24 14.33
2018-06-14 3673 4955400 3016 329756379 65.80 67.70 65.50 65.50 0.00 0% 65.50 80 65.60 14 14.33
2018-06-15 3673 3812072 2085 252143577 65.80 66.80 65.20 66.40 0.90 1.37% 66.40 16 66.50 21 14.53
2018-06-19 3673 3788536 2176 248399560 66.40 66.40 65.00 65.00 1.40 -2.11% 65.00 366 65.10 2 14.22
2018-06-20 3673 4833701 3030 307709064 65.30 65.50 63.00 63.30 1.70 -2.62% 63.30 40 63.40 1 13.85
2018-06-21 3673 2600079 1489 166707987 64.20 64.70 63.80 64.00 0.70 1.11% 64.00 22 64.10 21 14.00
2018-06-22 3673 3501542 2118 219743677 64.10 64.10 62.30 62.40 1.60 -2.5% 62.40 57 62.50 2 13.65
2018-06-25 3673 2137010 1486 134944130 62.60 63.70 62.60 63.00 0.60 0.96% 63.00 33 63.10 15 13.79
2018-06-26 3673 3352995 1767 209111984 62.60 62.90 61.70 62.60 0.40 -0.63% 62.50 16 62.60 7 13.70
2018-06-27 3673 1717510 1089 108559173 63.00 63.80 62.70 62.70 0.10 0.16% 62.70 13 62.90 12 13.72
2018-06-28 3673 2473228 1279 155670041 62.80 63.30 62.30 62.70 0.00 0% 62.70 86 62.80 26 13.72
2018-06-29 3673 3575320 2150 229286403 63.30 64.90 63.10 64.40 1.70 2.71% 64.40 4 64.50 48 14.09
2018-07-02 3673 2651200 1709 168910500 64.80 64.90 62.90 63.00 1.40 -2.17% 62.90 45 63.00 47 13.79
2018-07-03 3673 1923400 1192 120707660 63.80 63.80 62.10 62.20 0.80 -1.27% 62.20 65 62.30 4 13.61
2018-07-04 3673 1843202 1158 115840503 62.70 63.50 62.40 62.70 0.50 0.8% 62.70 6 62.80 10 13.72
2018-07-05 3673 2707040 1537 169809780 64.30 64.30 61.70 61.70 1.00 -1.59% 61.70 7 61.90 11 13.50
2018-07-06 3673 3861150 2230 236177924 62.20 62.80 59.90 61.10 0.60 -0.97% 61.10 18 61.30 2 13.37
2018-07-09 3673 3616149 1732 221509431 61.60 61.80 61.00 61.00 0.10 -0.16% 61.00 62 61.10 118 13.35
2018-07-10 3673 3021143 1806 178773560 59.20 59.80 58.70 59.40 0.00 -2.62% 59.40 6 59.50 8 13.00
2018-07-11 3673 3508632 2145 212776922 59.20 61.30 59.10 60.50 1.10 1.85% 60.50 25 60.60 1 13.24
2018-07-12 3673 2181815 1379 133810630 60.70 61.70 60.60 61.70 1.20 1.98% 61.70 6 61.80 109 13.50
2018-07-13 3673 2212683 1385 138404291 62.60 63.10 62.10 62.40 0.70 1.13% 62.30 16 62.40 13 13.65
2018-07-16 3673 2326756 1457 146047828 62.70 63.30 62.40 62.90 0.50 0.8% 62.80 7 62.90 12 13.76
2018-07-17 3673 2012600 1206 126009359 63.20 63.30 62.10 62.30 0.60 -0.95% 62.30 25 62.40 6 13.63
2018-07-18 3673 18348746 10480 1209889640 63.10 67.90 62.70 67.90 5.60 8.99% 67.90 14 68.00 337 14.86
2018-07-19 3673 15499095 8614 1054308349 68.80 69.30 66.20 66.30 1.60 -2.36% 66.30 121 66.50 7 14.51
2018-07-20 3673 6457492 3756 434115048 67.20 67.80 66.60 67.80 1.50 2.26% 67.70 24 67.80 46 14.84
2018-07-23 3673 13031212 7627 848185373 66.30 66.50 63.40 63.60 4.20 -6.19% 63.60 128 63.70 8 13.92
2018-07-24 3673 15958301 8684 975157847 62.30 62.50 60.10 61.10 2.50 -3.93% 61.10 17 61.20 38 13.37
2018-07-25 3673 5100140 3196 311991550 61.00 61.80 60.60 60.80 0.30 -0.49% 60.70 67 60.80 5 13.30
2018-07-26 3673 4177985 2676 254767377 61.30 61.60 60.40 61.00 0.20 0.33% 60.90 10 61.00 17 13.35
2018-07-27 3673 12349312 7336 749695465 59.90 62.40 59.30 62.20 1.20 1.97% 62.10 90 62.20 23 13.61
2018-07-30 3673 7089682 4097 431124762 61.50 61.90 60.30 60.40 1.80 -2.89% 60.40 78 60.50 5 13.22
2018-07-31 3673 9844629 6132 604861330 60.40 62.70 60.30 60.60 0.20 0.33% 60.60 93 60.70 2 13.26
2018-08-01 3673 10288542 6115 644638135 63.40 63.50 62.10 62.50 1.90 3.14% 62.40 7 62.50 12 13.68
2018-08-02 3673 4894483 3185 302391046 62.50 62.70 61.10 61.10 1.40 -2.24% 61.10 124 61.20 3 13.37
2018-08-03 3673 4965200 2852 308124100 61.80 63.00 61.60 61.80 0.70 1.15% 61.80 13 61.90 4 13.52
2018-08-06 3673 5818560 3537 366021132 62.10 63.50 62.10 63.10 1.30 2.1% 63.00 29 63.20 50 13.81
2018-08-07 3673 6750785 3813 426617817 63.80 64.00 62.30 62.30 0.80 -1.27% 62.30 83 62.40 15 13.63
2018-08-08 3673 2212575 1561 138381117 62.80 63.10 62.00 62.30 0.00 0% 62.30 2 62.40 4 13.63
2018-08-09 3673 2501346 1677 154772909 62.30 62.40 61.60 61.70 0.60 -0.96% 61.70 85 61.80 1 13.50
2018-08-10 3673 1762099 1110 108769988 61.70 62.20 61.30 61.30 0.40 -0.65% 61.30 51 61.40 1 13.41
2018-08-13 3673 7985935 4662 471200971 61.10 61.20 56.80 58.20 3.10 -5.06% 58.20 18 58.30 71 12.74
2018-08-14 3673 2936800 1886 171866900 57.70 59.30 57.60 58.90 0.70 1.2% 58.90 4 59.10 6 18.41
2018-08-15 3673 3502683 2292 203256775 59.10 59.20 57.40 57.60 1.30 -2.21% 57.60 53 57.70 2 18.00
2018-08-16 3673 4407551 2853 248841307 57.00 57.50 55.10 56.70 0.90 -1.56% 56.60 95 56.70 6 17.72
2018-08-17 3673 2377000 1502 135691900 57.10 57.60 56.60 56.90 0.20 0.35% 56.80 32 56.90 18 17.78
2018-08-20 3673 9212790 5174 497557597 57.10 57.30 52.60 53.30 3.60 -6.33% 53.30 233 53.40 17 16.66
2018-08-21 3673 3648125 2524 194812107 53.00 54.00 52.90 53.50 0.20 0.38% 53.50 6 53.60 14 16.72
2018-08-22 3673 4450005 2707 241313772 53.80 54.90 53.60 54.30 0.80 1.5% 54.30 44 54.40 22 16.97
2018-08-23 3673 2154250 1432 116567199 54.30 54.90 53.60 53.90 0.40 -0.74% 53.90 40 54.00 2 16.84
2018-08-24 3673 1370050 957 73521800 54.00 54.20 53.30 53.40 0.50 -0.93% 53.40 28 53.50 8 16.69
2018-08-27 3673 2242900 1598 122431050 53.80 55.20 53.80 55.20 1.80 3.37% 55.10 3 55.20 6 17.25
2018-08-28 3673 2807745 1813 157123120 56.00 56.50 55.50 55.50 0.30 0.54% 55.50 52 55.60 3 17.34
2018-08-29 3673 6466301 3947 371827994 56.30 58.70 55.80 58.40 2.90 5.23% 58.30 36 58.40 25 18.25
2018-08-30 3673 5209163 2913 304769799 58.60 59.50 57.80 58.50 0.10 0.17% 58.40 26 58.50 110 18.28
2018-08-31 3673 3298810 1973 190583337 58.50 58.50 57.30 57.50 1.00 -1.71% 57.50 59 57.60 5 17.97
2018-09-03 3673 8370340 4728 460679000 57.10 57.30 54.00 54.60 2.90 -5.04% 54.60 119 54.70 16 17.06
2018-09-04 3673 3952459 2370 216621528 55.00 55.80 54.10 54.80 0.20 0.37% 54.70 52 54.80 22 17.13
2018-09-05 3673 2022300 1323 111243800 54.90 55.50 54.60 54.80 0.00 0% 54.70 34 54.80 11 17.13
2018-09-06 3673 10515490 6311 594227993 56.60 57.80 55.10 55.10 0.30 0.55% 55.10 13 55.20 8 17.22
2018-09-07 3673 9849270 6028 518322754 54.20 55.30 50.40 51.40 3.70 -6.72% 51.40 32 51.50 28 16.06
2018-09-10 3673 9387994 5457 465741645 51.40 52.30 48.20 48.20 3.20 -6.23% 48.20 96 48.40 12 15.06
2018-09-11 3673 5545005 3523 275973357 48.80 51.20 48.65 50.50 2.30 4.77% 50.40 10 50.50 38 15.78
2018-09-12 3673 4621895 2971 232630692 50.00 51.40 49.15 51.30 0.80 1.58% 51.20 30 51.30 5 16.03
2018-09-13 3673 2801669 1954 143008619 50.90 51.60 50.70 50.70 0.60 -1.17% 50.70 58 50.80 1 15.84
2018-09-14 3673 3012684 1974 156114071 51.50 52.50 51.10 52.00 1.30 2.56% 52.00 4 52.10 2 16.25
2018-09-17 3673 3212320 2079 165975540 51.80 52.30 51.20 51.40 0.60 -1.15% 51.40 70 51.50 2 16.06
2018-09-18 3673 3579230 2290 180067830 50.80 51.40 49.75 50.30 1.10 -2.14% 50.30 42 50.40 14 15.72
2018-09-19 3673 1800300 1421 92051790 51.00 51.40 50.90 50.90 0.60 1.19% 50.90 23 51.00 6 15.91
2018-09-20 3673 2662375 1759 134277773 51.50 51.50 49.90 50.20 0.70 -1.38% 50.10 58 50.20 3 15.69
2018-09-21 3673 1883917 1245 96082636 51.00 51.40 50.60 51.40 1.20 2.39% 51.30 1 51.40 41 16.06
2018-09-25 3673 1976638 1258 101766982 51.00 52.20 50.70 51.50 0.10 0.19% 51.50 40 51.60 3 16.09
2018-09-26 3673 2855859 1739 148939368 51.60 52.80 51.50 51.70 0.20 0.39% 51.70 47 51.80 6 16.16
2018-09-27 3673 1966150 1314 101406208 51.80 52.00 51.20 51.30 0.40 -0.77% 51.30 51 51.40 5 16.03
2018-09-28 3673 3952793 2538 206778851 51.80 52.70 51.70 52.40 1.10 2.14% 52.40 14 52.50 5 16.38
2018-10-01 3673 17014444 10091 949033127 53.50 57.50 53.50 57.50 5.10 9.73% 57.40 70 57.50 439 17.97
2018-10-02 3673 10276574 6048 578105882 57.50 57.50 55.60 55.70 1.80 -3.13% 55.70 11 55.80 30 17.41
2018-10-03 3673 14801908 9000 846362090 55.70 58.50 55.20 56.10 0.40 0.72% 56.10 50 56.20 1 17.53
2018-10-04 3673 7169183 4125 398146670 55.60 56.70 54.70 56.70 0.60 1.07% 56.50 30 56.70 13 17.72
2018-10-05 3673 9644674 5415 522396256 56.50 56.50 52.00 53.30 3.40 -6% 53.30 12 53.40 3 16.66
2018-10-08 3673 6734207 4071 364575849 53.10 55.40 53.10 53.40 0.10 0.19% 53.40 59 53.50 40 16.69
2018-10-09 3673 16712439 9923 835132328 53.20 54.00 48.30 48.75 4.65 -8.71% 48.70 102 48.75 19 15.23
2018-10-11 3673 15523498 7099 690619205 44.90 45.70 43.90 44.45 4.30 -8.82% 44.30 1 44.45 2 13.89
2018-10-12 3673 8133900 5177 373138183 43.50 47.75 43.50 47.00 2.55 5.74% 46.95 5 47.00 45 14.69
2018-10-15 3673 4416111 2639 207721928 45.70 47.80 45.65 47.40 0.40 0.85% 47.40 45 47.45 1 14.81
2018-10-16 3673 4406622 2796 213459481 47.55 49.10 47.55 48.10 0.70 1.48% 48.10 14 48.15 4 15.03
2018-10-17 3673 5168451 3156 252386246 49.00 49.70 48.25 48.25 0.15 0.31% 48.25 7 48.30 1 15.08
2018-10-18 3673 6050774 3399 297619090 49.00 49.90 48.45 48.45 0.20 0.41% 48.45 17 48.50 1 15.14
2018-10-19 3673 11188257 6223 552745125 48.15 50.70 47.75 50.70 2.25 4.64% 50.60 3 50.70 25 15.84
2018-10-22 3673 11338998 7103 592185688 51.90 53.40 51.00 52.30 1.60 3.16% 52.30 72 52.50 12 16.34
2018-10-23 3673 7754300 4846 402133606 51.50 53.30 50.70 50.70 1.60 -3.06% 50.70 50 50.80 11 15.84
2018-10-24 3673 8266630 4762 425268630 51.60 52.30 50.40 50.90 0.20 0.39% 50.80 32 51.00 5 15.91
2018-10-25 3673 8331550 4418 403979451 48.15 49.50 47.40 48.45 2.45 -4.81% 48.40 1 48.45 48 15.14
2018-10-26 3673 12326510 6185 579651759 49.45 49.75 45.50 46.00 2.45 -5.06% 46.00 64 46.15 2 14.38
2018-10-29 3673 6117045 3394 287801738 46.85 48.30 46.30 47.65 1.65 3.59% 47.60 5 47.65 10 14.89
2018-10-30 3673 5347822 3345 258296317 47.30 49.25 47.00 48.50 0.85 1.78% 48.45 3 48.55 5 15.16
2018-10-31 3673 8651390 4309 425084431 49.25 49.80 48.00 48.00 0.50 -1.03% 48.00 288 48.30 2 15.00
2018-11-01 3673 12160978 6547 610676669 48.50 51.40 47.80 51.30 3.30 6.87% 51.20 2 51.30 287 16.03
2018-11-02 3673 22939906 12777 1106456639 49.00 49.55 47.50 48.20 3.10 -6.04% 48.15 3 48.20 2 15.06
2018-11-05 3673 7120469 4212 335638297 46.50 47.60 46.45 47.40 0.80 -1.66% 47.35 42 47.40 15 14.81
2018-11-06 3673 7514150 4606 357039275 47.80 48.80 46.30 46.30 1.10 -2.32% 46.30 5 46.40 6 14.47
2018-11-07 3673 11144819 6458 530863362 48.20 48.70 46.75 47.95 1.65 3.56% 47.90 40 47.95 33 14.98
2018-11-08 3673 5760410 3448 276266623 48.65 48.90 47.05 47.05 0.90 -1.88% 47.05 32 47.10 3 14.70
2018-11-09 3673 15898909 8503 773546995 47.60 49.40 47.30 48.90 1.85 3.93% 48.85 22 48.90 14 15.28
2018-11-12 3673 7767680 4268 380938738 49.15 49.65 48.50 48.95 0.05 0.1% 48.90 2 48.95 19 15.30
2018-11-13 3673 13680439 7603 673349200 47.05 50.40 47.05 49.50 0.55 1.12% 49.50 31 49.55 4 32.35
2018-11-14 3673 28539473 14522 1498123557 50.00 53.70 50.00 52.50 3.00 6.06% 52.40 42 52.50 10 34.31
2018-11-16 3673 8492897 5097 447452648 53.00 53.50 51.60 51.60 0.80 -1.71% 51.60 73 51.70 8 33.73
2018-11-19 3673 11803370 7022 630951443 52.40 54.40 52.10 53.40 1.80 3.49% 53.40 97 53.50 13 34.90
2018-11-20 3673 6041987 3843 317552811 52.30 53.10 52.10 52.70 0.70 -1.31% 52.70 41 52.80 47 34.44
2018-11-21 3673 9218019 5484 489493715 52.20 53.80 52.20 53.10 0.40 0.76% 53.00 91 53.10 21 34.71
2018-11-22 3673 14965509 8278 782822802 53.30 54.20 50.60 50.60 2.50 -4.71% 50.50 139 50.60 43 33.07
2018-11-23 3673 9813608 5916 486709242 51.00 51.00 48.70 48.70 1.90 -3.75% 48.70 27 48.75 1 31.83
2018-11-26 3673 4866861 3015 240632219 49.70 50.00 48.85 49.40 0.70 1.44% 49.35 34 49.40 20 32.29
2018-11-27 3673 5245231 3096 263779481 49.60 51.00 49.50 51.00 1.60 3.24% 50.90 4 51.00 93 33.33
2018-11-28 3673 6076489 3570 312911977 50.70 52.20 50.60 51.90 0.90 1.76% 51.80 22 51.90 4 33.92
2018-11-29 3673 9502748 5717 502238992 52.80 53.90 51.60 52.00 0.10 0.19% 52.00 13 52.10 13 33.99
2018-11-30 3673 17611069 9861 944305943 52.20 54.60 52.20 52.90 0.90 1.73% 52.90 115 53.00 12 34.58
2018-12-03 3673 18332020 9710 1014755016 52.90 56.50 52.90 56.10 3.20 6.05% 56.00 21 56.10 87 36.67
2018-12-04 3673 11100954 6434 626499024 57.00 57.30 55.60 56.00 0.10 -0.18% 56.00 48 56.10 32 36.60
2018-12-05 3673 5623094 3306 308650370 54.50 55.50 54.30 54.90 1.10 -1.96% 54.80 58 55.00 47 35.88
2018-12-06 3673 14997550 8277 801314884 54.90 56.40 51.10 51.50 3.40 -6.19% 51.50 235 51.60 13 33.66
2018-12-07 3673 22713010 12325 1133618900 50.50 51.50 48.80 49.35 2.15 -4.17% 49.30 71 49.35 48 32.25
2018-12-10 3673 12946636 7298 609502542 47.10 48.70 46.15 46.90 2.45 -4.96% 46.85 10 46.90 76 30.65
2018-12-11 3673 5257251 3367 251869122 47.45 48.40 47.45 48.30 1.40 2.99% 48.30 17 48.35 35 31.57
2018-12-12 3673 7956807 4063 394318775 49.30 49.95 49.10 49.45 1.15 2.38% 49.45 28 49.55 1 32.32
2018-12-13 3673 4425800 2891 216793670 49.50 49.80 48.25 49.30 0.15 -0.3% 49.20 2 49.30 14 32.22
2018-12-14 3673 5037016 2969 247543041 49.00 49.80 48.20 49.35 0.05 0.1% 49.35 53 49.40 16 32.25
2018-12-17 3673 2294550 1515 112682360 49.20 49.55 48.75 48.80 0.55 -1.11% 48.80 74 48.85 1 31.90
2018-12-18 3673 3541800 2199 170711099 48.55 48.75 47.80 48.00 0.80 -1.64% 48.00 60 48.10 4 31.37
2018-12-19 3673 2289548 1405 110437778 48.25 48.60 48.00 48.10 0.10 0.21% 48.10 18 48.15 5 31.44
2018-12-20 3673 4751483 2596 224533042 47.80 47.85 46.60 47.00 1.10 -2.29% 46.95 28 47.00 100 30.72
2018-12-21 3673 3619324 1955 172397545 47.00 49.00 46.60 49.00 2.00 4.26% 48.50 2 49.00 192 32.03
2018-12-22 3673 1195124 787 58015219 48.80 48.90 48.25 48.30 0.70 -1.43% 48.30 11 48.40 2 31.57
2018-12-24 3673 2416270 1457 115742410 48.50 48.75 47.55 47.85 0.45 -0.93% 47.85 15 47.90 3 31.27
2018-12-25 3673 3183252 1789 150285445 46.80 48.20 46.65 48.20 0.35 0.73% 48.00 6 48.20 2 31.50
2018-12-26 3673 3210033 2140 154650566 48.45 49.10 47.10 47.10 1.10 -2.28% 47.10 170 47.20 2 30.78
2018-12-27 3673 2995907 1933 145221994 48.40 48.90 48.00 48.00 0.90 1.91% 48.00 96 48.10 4 31.37
2018-12-28 3673 1522100 954 73373203 48.40 48.55 47.90 48.30 0.30 0.62% 48.20 36 48.30 26 31.57