和碩(4938)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　72.10
0
0%		72.60
0.5
0.69%		71.90
-0.7
-0.96%		72.00
0.1
0.14%		 　72.00
0
0%		72.20
0.2
0.28%		72.50
0.3
0.42%		72.50
0
0%		75.10
2.6
3.59%		 　75.10
0
0%		75.50
0.4
0.53%		77.10
1.6
2.12%		76.70
-0.4
-0.52%		77.30
0.6
0.78%		 　77.40
0.1
0.13%		78.00
0.6
0.78%		77.60
-0.4
-0.51%		79.00
1.4
1.8%		78.40
-0.6
-0.76%		 　78.50
0.1
0.13%		79.90
1.4
1.78%		79.00
-0.9
-1.13%		75.59
2 月77.00
-2
-2.53%		77.60
0.6
0.78%		 　77.00
-0.6
-0.77%		71.50
-5.5
-7.14%		73.60
2.1
2.94%		72.00
-1.6
-2.17%		73.40
1.4
1.94%		 　72.30
-1.1
-1.5%		 　　　　　　　76.00
3.7
5.12%		73.70
-2.3
-3.03%		75.60
1.9
2.58%		 　74.90
-0.7
-0.93%		75.00
0.1
0.13%		 74.75
3 月75.00
0
0%		74.20
-0.8
-1.07%		 　74.00
-0.2
-0.27%		73.90
-0.1
-0.14%		74.00
0.1
0.14%		74.20
0.2
0.27%		75.00
0.8
1.08%		 　77.40
2.4
3.2%		77.30
-0.1
-0.13%		76.50
-0.8
-1.03%		76.00
-0.5
-0.65%		 　　　74.90
-1.1
-1.45%		74.50
-0.4
-0.53%		74.50
0
0%		73.50
-1
-1.34%		 　73.50
0
0%		73.80
0.3
0.41%		73.50
-0.3
-0.41%		72.60
-0.9
-1.22%		73.20
0.6
0.83%		73.00
-0.2
-0.27%		74.57
4 月 72.80
-0.2
-0.27%		72.00
-0.8
-1.1%		 　　　　72.20
0.2
0.28%		71.80
-0.4
-0.55%		71.80
0
0%		71.50
-0.3
-0.42%		71.10
-0.4
-0.56%		 　70.30
-0.8
-1.13%		69.00
-1.3
-1.85%		69.10
0.1
0.14%		69.50
0.4
0.58%		70.50
1
1.44%		 　70.40
-0.1
-0.14%		69.10
-1.3
-1.85%		68.60
-0.5
-0.72%		68.30
-0.3
-0.44%		68.70
0.4
0.59%		 　69.50
0.8
1.16%		 70.52
5 月　71.00
1.5
2.16%		70.70
-0.3
-0.42%		69.80
-0.9
-1.27%		 　69.20
-0.6
-0.86%		70.00
0.8
1.16%		68.90
-1.1
-1.57%		68.60
-0.3
-0.44%		67.00
-1.6
-2.33%		 　67.50
0.5
0.75%		66.90
-0.6
-0.89%		66.60
-0.3
-0.45%		67.20
0.6
0.9%		65.00
-2.2
-3.27%		 　65.00
0
0%		65.00
0
0%		65.00
0
0%		65.00
0
0%		66.10
1.1
1.69%		 　66.00
-0.1
-0.15%		66.00
0
0%		65.00
-1
-1.52%		63.30
-1.7
-2.62%		67.02
6 月64.90
1.6
2.53%		 　66.60
1.7
2.62%		67.30
0.7
1.05%		68.50
1.2
1.78%		 67.90
-0.6
-0.88%		 　67.80
-0.1
-0.15%		67.30
-0.5
-0.74%		66.70
-0.6
-0.89%		66.50
-0.2
-0.3%		66.20
-0.3
-0.45%		 　　65.30
-0.9
-1.36%		67.00
1.7
2.6%		66.00
-1
-1.49%		65.00
-1
-1.52%		 　63.80
-1.2
-1.85%		62.10
-1.7
-2.66%		62.00
-0.1
-0.16%		60.90
-1.1
-1.77%		62.70
1.8
2.96%		 65.43
7 月　62.70
0
0%		63.00
0.3
0.48%		63.40
0.4
0.63%		63.10
-0.3
-0.47%		62.40
-0.7
-1.11%		 　62.90
0.5
0.8%		63.80
0.9
1.43%		62.60
-1.2
-1.88%		63.10
0.5
0.8%		64.00
0.9
1.43%		 　65.30
1.3
2.03%		66.70
1.4
2.14%		67.20
0.5
0.75%		67.30
0.1
0.15%		68.40
1.1
1.63%		 　69.30
0.9
1.32%		69.10
-0.2
-0.29%		68.70
-0.4
-0.58%		67.90
-0.8
-1.16%		69.20
1.3
1.91%		 　66.50
-2.7
-3.9%		68.10
1.6
2.41%		65.72
8 月67.50
-0.6
-0.88%		66.60
-0.9
-1.33%		66.70
0.1
0.15%		 　66.00
-0.7
-1.05%		66.60
0.6
0.91%		66.60
0
0%		66.70
0.1
0.15%		69.00
2.3
3.45%		 　67.80
-1.2
-1.74%		68.50
0.7
1.03%		67.20
-1.3
-1.9%		66.50
-0.7
-1.04%		65.40
-1.1
-1.65%		 　65.60
0.2
0.31%		64.30
-1.3
-1.98%		64.50
0.2
0.31%		64.20
-0.3
-0.47%		63.70
-0.5
-0.78%		 　64.50
0.8
1.26%		65.20
0.7
1.09%		66.00
0.8
1.23%		64.50
-1.5
-2.27%		66.20
1.7
2.64%		66.06
9 月 　65.20
-1
-1.51%		64.90
-0.3
-0.46%		63.90
-1
-1.54%		62.50
-1.4
-2.19%		61.20
-1.3
-2.08%		 　58.80
-2.4
-3.92%		59.90
1.1
1.87%		60.10
0.2
0.33%		60.90
0.8
1.33%		65.60
4.7
7.72%		 　65.80
0.2
0.3%		64.90
-0.9
-1.37%		65.50
0.6
0.92%		63.60
-1.9
-2.9%		65.10
1.5
2.36%		 　　64.20
-0.9
-1.38%		62.10
-2.1
-3.27%		60.90
-1.2
-1.93%		61.10
0.2
0.33%		 62.9
10 月61.70
0.6
0.98%		61.00
-0.7
-1.13%		60.50
-0.5
-0.82%		60.90
0.4
0.66%		61.30
0.4
0.66%		 　60.60
-0.7
-1.14%		59.60
-1
-1.65%		 53.80
-5.8
-9.73%		53.90
0.1
0.19%		 　54.00
0.1
0.19%		56.80
2.8
5.19%		56.80
0
0%		57.20
0.4
0.7%		57.50
0.3
0.52%		 　56.90
-0.6
-1.04%		54.00
-2.9
-5.1%		54.60
0.6
1.11%		54.10
-0.5
-0.92%		54.50
0.4
0.74%		 　55.30
0.8
1.47%		54.40
-0.9
-1.63%		56.30
1.9
3.49%		56.9
11 月56.00
-0.3
-0.53%		55.40
-0.6
-1.07%		 　54.40
-1
-1.81%		51.90
-2.5
-4.6%		51.30
-0.6
-1.16%		51.90
0.6
1.17%		52.20
0.3
0.58%		 　51.10
-1.1
-2.11%		51.20
0.1
0.2%		50.70
-0.5
-0.98%		 51.00
0.3
0.59%		 　52.50
1.5
2.94%		51.60
-0.9
-1.71%		51.20
-0.4
-0.78%		50.10
-1.1
-2.15%		49.70
-0.4
-0.8%		 　50.80
1.1
2.21%		51.30
0.5
0.98%		53.00
1.7
3.31%		52.40
-0.6
-1.13%		52.30
-0.1
-0.19%		 52.07
12 月　　54.10
1.8
3.44%		53.80
-0.3
-0.55%		52.90
-0.9
-1.67%		50.10
-2.8
-5.29%		50.80
0.7
1.4%		 　49.80
-1
-1.97%		50.30
0.5
1%		51.20
0.9
1.79%		51.70
0.5
0.98%		50.70
-1
-1.93%		 　51.30
0.6
1.18%		50.70
-0.6
-1.17%		50.90
0.2
0.39%		49.90
-1
-1.96%		50.40
0.5
1%		49.95
-0.45
-0.89%		 50.60
0.65
1.3%		49.90
-0.7
-1.38%		49.70
-0.2
-0.4%		50.40
0.7
1.41%		51.40
1
1.98%		　　　50.93

說明:最高漲幅:7.72%最低跌幅:-9.73% 最高價:79.90最低價:49.70平均價:65.01,灰色底表示週末,漲132天(115.9)元,跌147天(-140.45)元,平盤26天
8%=1,5%=3,4%=1,3%=17,2%=20,1%=60,0%=56,-0%=1,-1%=2,-2%=3,-3%=4,-4%=7,-5%=28,-6%=38,-7%=64,

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 4938 5302051 3071 381649156 72.00 72.30 71.50 72.10 0.10 0% 72.10 700 72.20 30 11.20
2018-01-03 4938 9724656 4630 704855840 72.50 72.90 72.20 72.60 0.50 0.69% 72.50 290 72.60 57 11.27
2018-01-04 4938 10297434 4578 740564348 72.60 72.80 71.60 71.90 0.70 -0.96% 71.80 102 71.90 649 11.16
2018-01-05 4938 9556840 4225 685025980 72.00 72.20 71.10 72.00 0.10 0.14% 71.90 3 72.00 2314 11.18
2018-01-08 4938 8788313 4599 632770936 72.20 72.20 71.80 72.00 0.00 0% 72.00 1 72.10 82 11.18
2018-01-09 4938 8847615 3750 637856080 72.10 72.40 71.70 72.20 0.20 0.28% 72.20 36 72.30 64 11.21
2018-01-10 4938 5699761 2256 410611801 72.20 72.50 71.60 72.50 0.30 0.42% 72.20 2 72.50 173 11.26
2018-01-11 4938 8543447 3453 617358104 72.00 72.80 71.30 72.50 0.00 0% 72.40 4 72.50 500 11.26
2018-01-12 4938 15792930 8297 1178297650 73.00 75.40 72.90 75.10 2.60 3.59% 75.10 428 75.20 85 11.66
2018-01-15 4938 6899794 3554 517917950 75.40 75.60 74.30 75.10 0.00 0% 75.10 3 75.20 64 11.66
2018-01-16 4938 5891803 3333 442560942 75.10 75.50 74.40 75.50 0.40 0.53% 75.40 125 75.50 270 11.72
2018-01-17 4938 12867550 6400 985068169 75.30 77.30 75.00 77.10 1.60 2.12% 77.00 146 77.10 172 11.97
2018-01-18 4938 12004544 5971 926999632 77.10 77.70 76.60 76.70 0.40 -0.52% 76.70 117 76.80 31 11.91
2018-01-19 4938 8487143 3971 653689597 77.10 77.40 76.50 77.30 0.60 0.78% 77.10 13 77.30 101 12.00
2018-01-22 4938 9200130 4990 705494018 77.00 77.40 76.00 77.40 0.10 0.13% 77.30 4 77.40 29 12.02
2018-01-23 4938 10757005 4618 839355167 77.70 78.60 77.40 78.00 0.60 0.78% 77.80 6 78.00 14 12.11
2018-01-24 4938 6339071 3467 491560087 78.00 78.00 77.10 77.60 0.40 -0.51% 77.60 898 77.70 63 12.05
2018-01-25 4938 12152367 6566 955728123 77.60 79.10 77.50 79.00 1.40 1.8% 78.90 1 79.00 527 12.27
2018-01-26 4938 7095367 3937 556629826 79.00 79.10 77.80 78.40 0.60 -0.76% 78.40 18 78.50 1 12.17
2018-01-29 4938 10820054 3396 847925950 79.00 79.10 78.00 78.50 0.10 0.13% 78.40 278 78.50 33 12.19
2018-01-30 4938 25185478 10473 2023866296 79.10 81.90 78.50 79.90 1.40 1.78% 79.90 17 80.00 35 12.41
2018-01-31 4938 7958073 4332 629259267 79.40 80.00 78.20 79.00 0.90 -1.13% 79.00 13 79.10 1 12.27
2018-02-01 4938 13011320 4885 1012514640 78.60 78.80 77.00 77.00 2.00 -2.53% 77.00 115 77.10 4 11.96
2018-02-02 4938 9052979 3693 699430118 76.50 78.00 76.50 77.60 0.60 0.78% 77.60 5 77.70 114 12.05
2018-02-05 4938 8468286 4081 649481834 75.50 77.80 75.40 77.00 0.60 -0.77% 77.00 35 77.10 72 11.96
2018-02-06 4938 17729751 8369 1291952472 75.00 75.10 71.00 71.50 5.50 -7.14% 71.50 231 71.70 1 11.10
2018-02-07 4938 14902172 6416 1101699142 74.00 75.30 73.00 73.60 2.10 2.94% 73.50 3 73.60 18 11.43
2018-02-08 4938 9055319 4250 655002039 73.00 73.20 72.00 72.00 1.60 -2.17% 72.00 634 72.10 2 11.18
2018-02-09 4938 12243028 5641 885418050 70.50 74.40 70.00 73.40 1.40 1.94% 73.40 199 73.50 12 11.40
2018-02-12 4938 7838383 3900 575718888 74.10 74.80 72.30 72.30 1.10 -1.5% 72.30 31 72.60 4 11.23
2018-02-21 4938 11105867 5588 829301092 72.70 76.00 72.70 76.00 3.70 5.12% 76.00 1274 76.10 94 11.80
2018-02-22 4938 12894618 5750 959194371 75.80 75.80 73.70 73.70 2.30 -3.03% 73.70 78 73.80 3 11.44
2018-02-23 4938 4636498 3223 348845723 74.50 75.80 74.50 75.60 1.90 2.58% 75.50 2 75.60 19 11.74
2018-02-26 4938 3674285 2132 277276134 76.20 76.20 74.90 74.90 0.70 -0.93% 74.90 51 75.20 12 11.63
2018-02-27 4938 4594894 2266 346421050 75.90 75.90 75.00 75.00 0.10 0.13% 75.00 282 75.20 1 11.65
2018-03-01 4938 5092903 3256 379313845 73.80 75.30 73.80 75.00 0.00 0% 75.00 177 75.10 27 11.65
2018-03-02 4938 4731087 2773 350359944 73.90 74.30 73.60 74.20 0.80 -1.07% 74.20 35 74.30 90 11.52
2018-03-05 4938 3650182 1712 270148796 74.00 74.40 73.70 74.00 0.20 -0.27% 74.00 135 74.10 131 11.49
2018-03-06 4938 5129939 2729 379280786 75.00 75.00 73.70 73.90 0.10 -0.14% 73.90 30 74.00 69 11.48
2018-03-07 4938 3117309 1813 231341866 73.60 74.90 73.60 74.00 0.10 0.14% 74.00 52 74.10 61 11.49
2018-03-08 4938 1862096 1239 138188319 74.20 74.60 74.00 74.20 0.20 0.27% 74.10 26 74.20 3 11.52
2018-03-09 4938 2834962 1849 212051430 74.50 75.00 74.40 75.00 0.80 1.08% 74.90 6 75.00 272 11.65
2018-03-12 4938 10185511 5255 781913978 76.00 77.70 75.80 77.40 2.40 3.2% 77.30 22 77.40 162 12.02
2018-03-13 4938 4131721 2728 318809914 77.40 77.80 76.60 77.30 0.10 -0.13% 77.30 24 77.40 82 12.00
2018-03-14 4938 3723166 2130 284845289 77.00 77.00 76.20 76.50 0.80 -1.03% 76.50 374 76.60 14 11.88
2018-03-15 4938 3577059 1790 271649084 75.90 76.40 75.50 76.00 0.50 -0.65% 76.00 347 76.10 26 11.80
2018-03-20 4938 5895324 2845 441897552 74.70 75.20 74.60 74.90 0.60 -1.45% 74.90 390 75.00 30 11.63
2018-03-21 4938 4355903 2282 325215114 74.80 75.40 74.50 74.50 0.40 -0.53% 74.50 149 74.60 18 11.57
2018-03-22 4938 4009121 2229 299715411 74.60 75.20 74.40 74.50 0.00 0% 74.40 245 74.50 51 11.57
2018-03-23 4938 10624785 4326 779589203 73.20 74.10 72.50 73.50 1.00 -1.34% 73.40 297 73.50 134 11.41
2018-03-26 4938 6385455 3067 467250532 73.00 73.70 72.60 73.50 0.00 0% 73.50 322 73.60 382 11.41
2018-03-27 4938 5629485 2175 416045182 74.10 74.50 73.60 73.80 0.30 0.41% 73.80 2 73.90 102 13.13
2018-03-28 4938 5409164 2322 398547471 73.70 74.10 73.50 73.50 0.30 -0.41% 73.50 76 73.60 8 13.08
2018-03-29 4938 8182912 3364 596471656 73.20 73.20 72.60 72.60 0.90 -1.22% 72.60 202 72.70 4 12.92
2018-03-30 4938 4287607 2157 314300779 73.00 73.70 72.70 73.20 0.60 0.83% 73.20 34 73.30 9 13.02
2018-03-31 4938 1032195 644 75568828 73.50 73.80 73.00 73.00 0.20 -0.27% 73.00 120 73.30 4 12.99
2018-04-02 4938 3151263 1855 229715699 72.90 73.20 72.70 72.80 0.20 -0.27% 72.80 108 72.90 15 12.95
2018-04-03 4938 7208428 3410 519883509 72.20 72.80 72.00 72.00 0.80 -1.1% 72.00 907 72.10 18 12.81
2018-04-09 4938 9464447 4569 684680932 72.70 73.00 71.20 72.20 0.20 0.28% 72.10 175 72.20 34 12.85
2018-04-10 4938 9426820 4354 677336340 71.50 72.20 71.50 71.80 0.40 -0.55% 71.70 24 71.80 3 12.78
2018-04-11 4938 7252978 3564 523963100 72.20 73.20 71.80 71.80 0.00 0% 71.80 526 71.90 15 12.78
2018-04-12 4938 8726367 4764 623224240 71.60 71.90 71.20 71.50 0.30 -0.42% 71.50 538 71.60 48 12.72
2018-04-13 4938 6717960 2962 479151013 71.50 72.00 71.10 71.10 0.40 -0.56% 71.10 109 71.20 13 12.65
2018-04-16 4938 8109736 3656 572432636 71.00 71.20 70.10 70.30 0.80 -1.13% 70.30 102 70.40 3 12.51
2018-04-17 4938 10645999 4730 740862123 70.10 70.20 69.00 69.00 1.30 -1.85% 69.00 630 69.10 2 12.28
2018-04-18 4938 6660193 2890 461007457 69.10 69.80 69.00 69.10 0.10 0.14% 69.10 171 69.20 6 12.30
2018-04-19 4938 8550920 3552 596169396 70.00 70.30 69.00 69.50 0.40 0.58% 69.50 12 69.60 76 12.37
2018-04-20 4938 5136885 2674 360382735 69.90 70.80 69.10 70.50 1.00 1.44% 70.40 34 70.50 107 12.54
2018-04-23 4938 2739187 1618 193010550 70.60 70.80 70.00 70.40 0.10 -0.14% 70.30 3 70.40 24 12.53
2018-04-24 4938 7915960 3731 550035211 70.00 70.30 69.00 69.10 1.30 -1.85% 69.10 40 69.20 4 12.30
2018-04-25 4938 7254140 3342 497429720 68.60 69.40 68.10 68.60 0.50 -0.72% 68.60 22 68.70 3 12.21
2018-04-26 4938 6453910 3041 441704617 68.70 69.20 68.00 68.30 0.30 -0.44% 68.20 3 68.30 33 12.15
2018-04-27 4938 3186464 1780 218269260 68.30 68.70 68.10 68.70 0.40 0.59% 68.60 1 68.70 51 12.22
2018-04-30 4938 3601048 1509 249211733 68.70 69.50 68.50 69.50 0.80 1.16% 69.40 46 69.50 35 12.37
2018-05-02 4938 6431021 3023 453730191 69.80 71.10 69.70 71.00 1.50 2.16% 71.00 40 71.10 179 12.63
2018-05-03 4938 5979971 2952 421287943 70.90 71.00 69.60 70.70 0.30 -0.42% 70.70 40 70.80 36 12.58
2018-05-04 4938 4807066 2517 335696831 69.80 70.30 69.60 69.80 0.90 -1.27% 69.80 13 69.90 8 12.42
2018-05-07 4938 4017808 2182 278833375 69.90 70.10 68.90 69.20 0.60 -0.86% 69.20 124 69.30 5 12.31
2018-05-08 4938 7351650 2692 515525250 69.50 71.20 69.20 70.00 0.80 1.16% 70.00 140 70.10 4 12.46
2018-05-09 4938 9279584 4585 638212342 68.70 69.50 68.30 68.90 1.10 -1.57% 68.90 145 69.00 29 12.26
2018-05-10 4938 6568751 3427 451467550 68.90 69.20 68.40 68.60 0.30 -0.44% 68.60 172 68.80 13 12.21
2018-05-11 4938 16238336 7080 1090709253 67.90 67.90 66.70 67.00 1.60 -2.33% 67.00 834 67.10 10 11.92
2018-05-14 4938 7141264 3460 479738404 67.00 67.50 66.70 67.50 0.50 0.75% 67.40 1 67.50 110 12.01
2018-05-15 4938 6689749 3096 448928439 67.80 67.80 66.90 66.90 0.60 -0.89% 66.90 119 67.00 30 13.57
2018-05-16 4938 6363993 2956 424760305 66.90 67.00 66.50 66.60 0.30 -0.45% 66.50 516 66.60 6 13.51
2018-05-17 4938 8246660 3958 554899395 67.20 67.70 67.00 67.20 0.60 0.9% 67.20 91 67.30 69 13.63
2018-05-18 4938 14949934 7414 977568761 66.40 66.40 65.00 65.00 2.20 -3.27% 65.00 393 65.10 3 13.18
2018-05-21 4938 7838453 4255 508374865 65.00 65.30 64.30 65.00 0.00 0% 64.90 53 65.00 59 13.18
2018-05-22 4938 5646000 2814 367627683 65.00 65.50 65.00 65.00 0.00 0% 65.00 841 65.10 33 13.18
2018-05-23 4938 7478527 3539 486562382 65.20 65.50 65.00 65.00 0.00 0% 65.00 305 65.10 84 13.18
2018-05-24 4938 8718169 3988 565418836 65.20 65.30 64.40 65.00 0.00 0% 65.00 307 65.10 101 13.18
2018-05-25 4938 6670059 3714 438743577 65.20 66.30 65.10 66.10 1.10 1.69% 66.00 176 66.10 6 13.41
2018-05-28 4938 3902143 1988 257356738 66.10 66.20 65.80 66.00 0.10 -0.15% 66.00 12 66.10 124 13.39
2018-05-29 4938 6706436 3506 444573950 66.50 66.60 66.00 66.00 0.00 0% 66.00 885 66.10 1 13.39
2018-05-30 4938 8734368 3794 569228238 65.40 65.60 65.00 65.00 1.00 -1.52% 65.00 1551 65.10 14 13.18
2018-05-31 4938 19315244 6582 1234593820 65.10 65.50 63.30 63.30 1.70 -2.62% 63.30 516 63.40 8 12.84
2018-06-01 4938 6939712 3434 447085612 63.20 65.10 63.20 64.90 1.60 2.53% 64.90 29 65.00 33 13.16
2018-06-04 4938 7961390 4083 527179749 65.50 66.70 65.20 66.60 1.70 2.62% 66.60 238 66.70 236 13.51
2018-06-05 4938 7487031 4398 501866982 66.90 67.30 66.70 67.30 0.70 1.05% 67.30 6 67.40 268 13.65
2018-06-06 4938 8169885 4530 557580906 67.70 68.80 67.60 68.50 1.20 1.78% 68.50 1901 68.60 16 13.89
2018-06-08 4938 15768314 6787 1076537752 68.20 69.10 67.50 67.90 0.10 -0.88% 67.90 12 68.00 36 13.77
2018-06-11 4938 7346617 3366 495679418 68.00 68.10 67.00 67.80 0.10 -0.15% 67.70 9 67.80 90 13.75
2018-06-12 4938 8086057 3998 546227639 67.50 68.10 67.10 67.30 0.50 -0.74% 67.30 64 67.40 2 13.65
2018-06-13 4938 7888537 3738 528717828 67.30 67.50 66.60 66.70 0.60 -0.89% 66.60 314 66.70 111 13.53
2018-06-14 4938 7871896 3791 525319748 66.50 67.00 66.20 66.50 0.20 -0.3% 66.50 4 66.60 761 13.49
2018-06-15 4938 14577757 3934 967615428 66.40 66.90 66.20 66.20 0.30 -0.45% 66.10 276 66.20 25 13.43
2018-06-19 4938 10948805 5239 714862901 65.20 65.70 64.50 65.30 0.90 -1.36% 65.30 117 65.40 1 13.25
2018-06-20 4938 6867897 3751 455231799 65.10 67.10 65.00 67.00 1.70 2.6% 66.90 13 67.00 53 13.59
2018-06-21 4938 5603385 3347 371361779 67.00 67.20 66.00 66.00 1.00 -1.49% 66.00 147 66.30 26 13.39
2018-06-22 4938 10766175 3827 699498663 65.40 65.50 64.50 65.00 1.00 -1.52% 64.90 9 65.00 136 13.18
2018-06-25 4938 9333699 3792 598812312 65.00 65.00 63.80 63.80 1.20 -1.85% 63.80 30 63.90 3 12.94
2018-06-26 4938 11953397 4873 747657313 63.00 63.30 62.00 62.10 1.70 -2.66% 62.10 438 62.20 3 12.60
2018-06-27 4938 10101491 4268 630629242 63.40 63.40 62.00 62.00 0.10 -0.16% 62.00 475 62.10 5 12.58
2018-06-28 4938 12451693 5666 758897763 61.60 61.70 60.60 60.90 1.10 -1.77% 60.90 4 61.00 1 12.35
2018-06-29 4938 7300748 3641 455130524 61.10 62.90 61.10 62.70 1.80 2.96% 62.70 207 62.80 60 12.72
2018-07-02 4938 7265711 3353 455040934 62.70 63.00 62.00 62.70 0.00 0% 62.70 445 62.80 96 12.72
2018-07-03 4938 4816941 2254 303684983 63.00 63.40 62.80 63.00 0.30 0.48% 63.00 189 63.10 59 12.78
2018-07-04 4938 2654075 1334 168094254 63.10 63.60 63.00 63.40 0.40 0.63% 63.40 1 63.50 163 12.86
2018-07-05 4938 5972893 2637 376311200 63.40 63.50 62.20 63.10 0.30 -0.47% 63.10 292 63.20 71 12.80
2018-07-06 4938 6463276 3617 403137996 63.40 63.40 62.00 62.40 0.70 -1.11% 62.40 9 62.50 12 12.66
2018-07-09 4938 3965791 2414 248883133 62.40 63.10 62.30 62.90 0.50 0.8% 62.90 224 63.00 20 12.76
2018-07-10 4938 4488931 2285 285537386 63.50 63.90 63.00 63.80 0.90 1.43% 63.70 1 63.80 168 12.94
2018-07-11 4938 3259692 2067 204490948 62.70 63.00 62.50 62.60 1.20 -1.88% 62.60 158 62.70 61 12.70
2018-07-12 4938 5443708 2996 343741962 62.60 63.70 62.60 63.10 0.50 0.8% 63.10 23 63.20 3 12.80
2018-07-13 4938 4244411 2086 270702604 63.60 64.00 63.40 64.00 0.90 1.43% 63.90 16 64.00 246 12.98
2018-07-16 4938 7679111 3811 498223914 64.10 65.40 64.10 65.30 1.30 2.03% 65.30 135 65.40 153 13.25
2018-07-17 4938 8471743 5057 558992902 65.30 66.70 64.90 66.70 1.40 2.14% 66.60 3 66.70 92 13.53
2018-07-18 4938 7966608 4951 535090739 66.70 67.50 66.60 67.20 0.50 0.75% 67.20 54 67.30 142 13.63
2018-07-19 4938 7606296 3915 516174906 67.30 68.50 67.30 67.30 0.10 0.15% 67.30 68 67.40 29 13.65
2018-07-20 4938 10809061 6004 737472633 67.70 69.00 67.30 68.40 1.10 1.63% 68.40 27 68.50 80 13.87
2018-07-23 4938 7766431 4077 535928701 68.60 69.50 68.60 69.30 0.90 1.32% 69.20 9 69.30 69 14.06
2018-07-24 4938 5928677 2762 408795613 69.50 69.50 68.60 69.10 0.20 -0.29% 69.10 76 69.20 151 14.02
2018-07-25 4938 7398383 3375 509274590 69.10 69.10 68.50 68.70 0.40 -0.58% 68.60 49 68.70 93 13.94
2018-07-26 4938 11299445 4209 769084433 68.70 69.00 67.50 67.90 0.80 -1.16% 67.80 275 67.90 29 13.77
2018-07-27 4938 17239013 6802 1186886869 68.00 69.30 68.00 69.20 1.30 1.91% 69.20 25 69.30 503 14.04
2018-07-30 4938 12044565 6004 798162659 66.20 66.80 65.90 66.50 0.00 -3.9% 66.40 13 66.50 194 13.49
2018-07-31 4938 12781324 5479 862369338 66.50 68.10 66.20 68.10 1.60 2.41% 68.00 3 68.10 83 13.81
2018-08-01 4938 10502559 5462 711051220 68.50 68.50 67.30 67.50 0.60 -0.88% 67.50 258 67.60 1 13.69
2018-08-02 4938 6697063 3783 448365488 67.90 68.00 66.30 66.60 0.90 -1.33% 66.60 34 66.70 23 13.51
2018-08-03 4938 8937956 4345 592339445 65.90 66.90 65.70 66.70 0.10 0.15% 66.60 9 66.70 59 13.53
2018-08-06 4938 9782180 5474 646375283 66.90 66.90 65.60 66.00 0.70 -1.05% 65.90 17 66.00 29 13.39
2018-08-07 4938 7640971 4068 508792357 66.10 67.00 66.10 66.60 0.60 0.91% 66.50 28 66.60 173 13.51
2018-08-08 4938 7018989 3814 467802559 67.00 67.10 66.30 66.60 0.00 0% 66.50 218 66.60 410 13.51
2018-08-09 4938 4963037 2124 331376160 66.80 67.00 66.50 66.70 0.10 0.15% 66.70 106 66.80 9 13.53
2018-08-10 4938 19756970 9762 1349814022 67.60 69.00 67.10 69.00 2.30 3.45% 68.90 42 69.00 901 14.00
2018-08-13 4938 7861854 4816 536300789 69.00 69.00 67.50 67.80 1.20 -1.74% 67.80 31 67.90 5 14.30
2018-08-14 4938 4138519 2307 282829830 68.00 68.70 67.90 68.50 0.70 1.03% 68.40 6 68.50 127 14.45
2018-08-15 4938 3995536 2462 269342057 68.30 68.30 67.00 67.20 1.30 -1.9% 67.10 117 67.20 14 14.18
2018-08-16 4938 6046491 3302 402537897 66.20 67.70 65.80 66.50 0.70 -1.04% 66.50 63 66.60 22 14.03
2018-08-17 4938 10884642 5167 716162403 67.00 67.20 65.10 65.40 1.10 -1.65% 65.40 63 65.50 13 13.80
2018-08-20 4938 5258247 2507 346677295 65.60 66.30 65.50 65.60 0.20 0.31% 65.60 7 65.70 18 13.84
2018-08-21 4938 9759338 5152 626593996 65.60 65.80 63.40 64.30 1.30 -1.98% 64.20 30 64.30 6 13.57
2018-08-22 4938 7486414 2813 481132594 64.40 64.80 63.60 64.50 0.20 0.31% 64.40 9 64.50 74 13.61
2018-08-23 4938 5459298 1956 349126976 64.30 64.50 63.50 64.20 0.30 -0.47% 64.10 3 64.20 29 13.54
2018-08-24 4938 4603059 2353 291936772 63.90 64.00 62.80 63.70 0.50 -0.78% 63.70 48 63.80 58 13.44
2018-08-27 4938 3096503 1704 198864076 64.20 64.50 63.90 64.50 0.80 1.26% 64.40 1 64.50 5 13.61
2018-08-28 4938 3850256 2019 251124337 65.00 65.50 65.00 65.20 0.70 1.09% 65.20 106 65.30 8 13.76
2018-08-29 4938 3837588 2299 252891108 65.50 66.10 65.30 66.00 0.80 1.23% 66.00 57 66.10 231 13.92
2018-08-30 4938 9431245 3765 611960637 65.60 65.90 64.50 64.50 1.50 -2.27% 64.50 182 64.60 1 13.61
2018-08-31 4938 6953472 2641 453413394 64.50 66.20 63.80 66.20 1.70 2.64% 66.10 1 66.20 117 13.97
2018-09-03 4938 5221363 2651 341597437 66.20 66.20 64.90 65.20 1.00 -1.51% 65.20 16 65.30 559 13.76
2018-09-04 4938 4822692 1760 313173738 65.20 65.70 64.70 64.90 0.30 -0.46% 64.80 60 64.90 2 13.69
2018-09-05 4938 8212893 3701 526325316 64.70 65.00 63.70 63.90 1.00 -1.54% 63.90 13 64.00 11 13.48
2018-09-06 4938 8526624 4290 536160612 63.30 63.50 62.50 62.50 1.40 -2.19% 62.50 590 62.60 10 13.19
2018-09-07 4938 7543706 3824 463960918 62.00 62.20 61.00 61.20 1.30 -2.08% 61.20 76 61.30 5 12.91
2018-09-10 4938 10688163 6081 632345680 60.60 60.70 58.60 58.80 2.40 -3.92% 58.80 77 58.90 39 12.41
2018-09-11 4938 7741708 3274 458782351 58.80 59.90 58.60 59.90 1.10 1.87% 59.80 3 59.90 50 12.64
2018-09-12 4938 7115733 3405 425515089 59.80 60.20 59.50 60.10 0.20 0.33% 60.00 8 60.10 49 12.68
2018-09-13 4938 6054813 3386 368007112 60.80 61.20 60.00 60.90 0.80 1.33% 60.80 22 60.90 4 12.85
2018-09-14 4938 21920125 10431 1433401582 64.90 66.10 64.80 65.60 4.70 7.72% 65.50 22 65.60 160 13.84
2018-09-17 4938 8077893 3961 531107542 65.60 66.40 64.60 65.80 0.20 0.3% 65.70 39 65.80 11 13.88
2018-09-18 4938 5792805 3455 375260929 64.20 65.40 64.20 64.90 0.90 -1.37% 64.80 24 64.90 16 13.69
2018-09-19 4938 4586533 2853 298641795 65.20 65.50 64.60 65.50 0.60 0.92% 65.30 6 65.50 30 13.82
2018-09-20 4938 8027964 4116 512341942 65.50 65.50 63.10 63.60 1.90 -2.9% 63.60 20 63.70 3 13.42
2018-09-21 4938 13029319 6175 827633991 63.10 65.10 61.50 65.10 1.50 2.36% 65.00 2 65.10 16 13.73
2018-09-25 4938 3865568 2487 249899015 64.40 65.10 64.10 64.20 0.90 -1.38% 64.20 24 64.30 2 13.54
2018-09-26 4938 13301834 7434 827893055 63.60 63.60 61.70 62.10 2.10 -3.27% 62.10 27 62.20 289 13.10
2018-09-27 4938 13878343 7060 842644623 61.10 61.20 60.10 60.90 1.20 -1.93% 60.90 37 61.00 211 12.85
2018-09-28 4938 12894445 5407 780856259 60.50 61.10 60.00 61.10 0.20 0.33% 61.00 26 61.10 23 12.89
2018-10-01 4938 6621390 3379 408048490 61.70 62.00 61.10 61.70 0.60 0.98% 61.70 4 61.80 31 13.02
2018-10-02 4938 6383005 3273 390305301 61.80 62.00 60.70 61.00 0.70 -1.13% 61.00 270 61.10 2 12.87
2018-10-03 4938 4518219 2590 274626959 61.00 61.10 60.50 60.50 0.50 -0.82% 60.50 539 60.60 4 12.76
2018-10-04 4938 9007283 4143 543353282 60.50 60.90 59.70 60.90 0.40 0.66% 60.80 1 60.90 101 12.85
2018-10-05 4938 8114804 4229 493045788 60.30 61.30 60.00 61.30 0.40 0.66% 61.20 13 61.30 28 12.93
2018-10-08 4938 3569600 2685 217858731 61.00 61.50 60.60 60.60 0.70 -1.14% 60.60 68 60.80 26 12.78
2018-10-09 4938 6749632 3323 404260420 60.20 60.40 59.30 59.60 1.00 -1.65% 59.60 151 59.70 2 12.57
2018-10-11 4938 18934662 8072 1025996206 53.90 55.00 53.80 53.80 5.80 -9.73% 53.80 108 53.90 9 11.35
2018-10-12 4938 11161729 4806 597372900 52.30 54.50 52.30 53.90 0.10 0.19% 53.90 104 54.00 115 11.37
2018-10-15 4938 7562380 2778 406750982 53.40 54.40 53.00 54.00 0.10 0.19% 54.00 67 54.30 58 11.39
2018-10-16 4938 8887718 4909 501563626 54.30 57.80 54.20 56.80 2.80 5.19% 56.70 305 56.80 22 11.98
2018-10-17 4938 7195958 4056 413638690 57.30 58.50 56.60 56.80 0.00 0% 56.80 23 56.90 10 11.98
2018-10-18 4938 2398005 1784 136960480 56.90 57.70 56.60 57.20 0.40 0.7% 57.10 14 57.20 68 12.07
2018-10-19 4938 3730146 1917 213252833 57.00 57.60 56.20 57.50 0.30 0.52% 57.40 1 57.50 33 12.13
2018-10-22 4938 3933098 2190 223555785 57.10 57.50 56.10 56.90 0.60 -1.04% 56.90 73 57.00 5 12.00
2018-10-23 4938 9215571 4712 502399837 54.10 55.30 54.00 54.00 2.90 -5.1% 54.00 272 54.20 66 11.39
2018-10-24 4938 5407331 3600 297404029 54.40 56.00 54.00 54.60 0.60 1.11% 54.60 10 54.80 16 11.52
2018-10-25 4938 5153349 2825 278779143 53.50 55.00 53.00 54.10 0.50 -0.92% 54.10 26 54.20 1 11.41
2018-10-26 4938 5828153 2772 316895315 54.30 55.10 53.60 54.50 0.40 0.74% 54.50 200 54.60 4 11.50
2018-10-29 4938 7887300 3528 442903846 55.20 57.20 54.70 55.30 0.80 1.47% 55.20 13 55.30 25 11.67
2018-10-30 4938 3326360 2149 182979117 55.30 56.10 54.20 54.40 0.90 -1.63% 54.40 53 54.50 23 11.48
2018-10-31 4938 5528698 2670 308727788 55.20 56.30 55.10 56.30 1.90 3.49% 55.80 11 56.30 75 11.88
2018-11-01 4938 4578753 2618 255859568 55.50 56.50 55.30 56.00 0.30 -0.53% 56.00 48 56.10 55 11.81
2018-11-02 4938 5788093 3060 318773582 55.30 55.90 54.40 55.40 0.60 -1.07% 55.40 64 55.50 63 11.69
2018-11-05 4938 3987797 2144 217368946 55.00 55.10 54.20 54.40 1.00 -1.81% 54.30 92 54.40 180 11.48
2018-11-06 4938 13459366 6578 707123448 53.90 54.40 51.70 51.90 2.50 -4.6% 51.90 102 52.00 50 10.95
2018-11-07 4938 12214555 5638 627014613 50.90 52.10 50.90 51.30 0.60 -1.16% 51.20 178 51.30 12 10.82
2018-11-08 4938 7814058 4071 405447107 52.10 52.40 51.40 51.90 0.60 1.17% 51.80 24 51.90 137 10.95
2018-11-09 4938 10191554 4150 526227825 52.20 52.50 50.80 52.20 0.30 0.58% 52.20 11 52.30 26 11.01
2018-11-12 4938 7496829 3319 385090982 51.90 52.20 51.00 51.10 1.10 -2.11% 51.10 132 51.30 19 10.78
2018-11-13 4938 12033730 5421 597947932 48.55 51.80 48.20 51.20 0.10 0.2% 51.20 70 51.30 6 11.56
2018-11-14 4938 4713974 2626 239048374 51.10 51.70 50.30 50.70 0.50 -0.98% 50.60 30 50.70 25 11.44
2018-11-16 4938 6136333 2811 311127583 50.20 51.00 50.20 51.00 0.70 0.59% 50.90 3 51.00 199 11.51
2018-11-19 4938 4118861 2307 215185719 51.50 52.60 51.20 52.50 1.50 2.94% 52.40 1 52.50 112 11.85
2018-11-20 4938 2424917 1571 125591210 52.00 52.20 51.50 51.60 0.90 -1.71% 51.60 95 51.80 12 11.65
2018-11-21 4938 3555682 2416 181259177 51.10 51.40 50.30 51.20 0.40 -0.78% 51.10 23 51.20 70 11.56
2018-11-22 4938 3236061 2033 163594072 51.30 51.40 50.10 50.10 1.10 -2.15% 50.10 102 50.20 7 11.31
2018-11-23 4938 5735554 2220 286539850 50.10 50.40 49.65 49.70 0.40 -0.8% 49.70 101 49.85 254 11.22
2018-11-26 4938 4005735 1982 203030252 50.00 51.10 50.00 50.80 1.10 2.21% 50.70 241 50.80 215 11.47
2018-11-27 4938 3099008 1806 158613100 50.80 51.60 50.70 51.30 0.50 0.98% 51.30 40 51.40 6 11.58
2018-11-28 4938 9301679 3796 489848587 51.70 53.40 51.40 53.00 1.70 3.31% 52.90 50 53.00 279 11.96
2018-11-29 4938 5165911 2735 274063908 53.90 53.90 52.40 52.40 0.60 -1.13% 52.40 200 52.60 2 11.83
2018-11-30 4938 7639320 3011 402648193 52.50 53.50 52.00 52.30 0.10 -0.19% 52.30 157 52.50 1 11.81
2018-12-03 4938 5386433 3022 291306826 53.50 54.50 53.50 54.10 1.80 3.44% 54.10 96 54.20 8 12.21
2018-12-04 4938 5726697 2910 308670582 53.90 54.30 53.60 53.80 0.30 -0.55% 53.70 52 53.80 7 12.14
2018-12-05 4938 2241454 1475 118680507 53.00 53.20 52.70 52.90 0.90 -1.67% 52.90 4 53.00 62 11.94
2018-12-06 4938 10475894 5274 529164344 51.60 51.70 49.85 50.10 2.80 -5.29% 50.10 63 50.20 1 11.31
2018-12-07 4938 2641786 1694 134197992 50.40 51.30 50.40 50.80 0.70 1.4% 50.80 28 50.90 4 11.47
2018-12-10 4938 3440558 2175 172184050 50.20 50.70 49.70 49.80 1.00 -1.97% 49.75 68 49.80 100 11.24
2018-12-11 4938 5729221 2418 288007472 49.80 50.70 49.80 50.30 0.50 1% 50.20 46 50.30 119 11.35
2018-12-12 4938 4208666 2324 215479215 51.30 51.40 50.90 51.20 0.90 1.79% 51.20 51 51.30 8 11.56
2018-12-13 4938 3720183 1956 191536374 51.30 51.70 51.10 51.70 0.50 0.98% 51.60 84 51.70 152 11.67
2018-12-14 4938 4209976 2364 212372626 50.90 51.00 49.80 50.70 1.00 -1.93% 50.60 13 50.70 59 11.44
2018-12-17 4938 2679156 1542 137385661 51.10 51.70 50.70 51.30 0.60 1.18% 51.20 384 51.30 19 11.58
2018-12-18 4938 2372038 1490 120383316 50.90 51.20 50.40 50.70 0.60 -1.17% 50.60 45 50.70 24 11.44
2018-12-19 4938 2403907 1294 122431476 51.40 51.40 50.60 50.90 0.20 0.39% 50.80 8 50.90 108 11.49
2018-12-20 4938 4747533 2370 238081900 50.30 50.70 49.55 49.90 1.00 -1.96% 49.80 33 49.90 89 11.26
2018-12-21 4938 4206240 1095 211484285 49.90 50.40 49.70 50.40 0.50 1% 50.30 2 50.40 43 11.38
2018-12-22 4938 552922 350 27601900 50.30 50.30 49.70 49.95 0.45 -0.89% 49.95 8 50.00 1 11.28
2018-12-24 4938 3487859 1934 173885250 49.90 50.60 49.50 50.60 0.65 1.3% 50.00 100 50.60 20 11.42
2018-12-25 4938 2686723 1574 132914314 49.35 49.90 49.10 49.90 0.70 -1.38% 49.85 1 49.90 20 11.26
2018-12-26 4938 1679431 1012 83754511 49.90 50.20 49.50 49.70 0.20 -0.4% 49.65 1 49.70 34 11.22
2018-12-27 4938 3363885 1926 169099381 50.40 50.50 49.95 50.40 0.70 1.41% 50.30 258 50.40 10 11.38
2018-12-28 4938 6254263 3242 320254258 50.70 51.80 50.30 51.40 1.00 1.98% 51.30 23 51.40 13 11.60