F-臻鼎(4958)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　66.30
0
0%		66.10
-0.2
-0.3%		66.90
0.8
1.21%		67.20
0.3
0.45%		 　68.40
1.2
1.79%		69.20
0.8
1.17%		68.20
-1
-1.45%		68.10
-0.1
-0.15%		68.80
0.7
1.03%		 　68.70
-0.1
-0.15%		69.60
0.9
1.31%		69.40
-0.2
-0.29%		69.20
-0.2
-0.29%		68.90
-0.3
-0.43%		 　67.20
-1.7
-2.47%		67.00
-0.2
-0.3%		69.00
2
2.99%		67.70
-1.3
-1.88%		67.30
-0.4
-0.59%		 　67.80
0.5
0.74%		66.60
-1.2
-1.77%		66.80
0.2
0.3%		67.94
2 月68.20
1.4
2.1%		67.00
-1.2
-1.76%		 　64.70
-2.3
-3.43%		60.60
-4.1
-6.34%		62.90
2.3
3.8%		61.80
-1.1
-1.75%		60.70
-1.1
-1.78%		 　61.40
0.7
1.15%		 　　　　　　　61.00
-0.4
-0.65%		61.70
0.7
1.15%		63.50
1.8
2.92%		 　63.60
0.1
0.16%		63.90
0.3
0.47%		 63.26
3 月64.20
0.3
0.47%		63.10
-1.1
-1.71%		 　62.30
-0.8
-1.27%		63.00
0.7
1.12%		63.90
0.9
1.43%		62.60
-1.3
-2.03%		62.70
0.1
0.16%		 　64.30
1.6
2.55%		70.10
5.8
9.02%		68.80
-1.3
-1.85%		70.10
1.3
1.89%		 　　　71.10
1
1.43%		70.30
-0.8
-1.13%		69.60
-0.7
-1%		67.50
-2.1
-3.02%		 　69.50
2
2.96%		70.50
1
1.44%		69.90
-0.6
-0.85%		69.80
-0.1
-0.14%		68.90
-0.9
-1.29%		68.50
-0.4
-0.58%		67.12
4 月 69.20
0.7
1.02%		68.00
-1.2
-1.73%		 　　　　67.30
-0.7
-1.03%		67.70
0.4
0.59%		66.50
-1.2
-1.77%		66.80
0.3
0.45%		66.80
0
0%		 　66.80
0
0%		64.80
-2
-2.99%		65.70
0.9
1.39%		66.40
0.7
1.07%		65.90
-0.5
-0.75%		 　64.90
-1
-1.52%		62.50
-2.4
-3.7%		63.20
0.7
1.12%		62.50
-0.7
-1.11%		62.60
0.1
0.16%		 　64.90
2.3
3.67%		 65.81
5 月　63.90
-1
-1.54%		63.00
-0.9
-1.41%		62.70
-0.3
-0.48%		 　65.00
2.3
3.67%		65.50
0.5
0.77%		65.00
-0.5
-0.76%		65.60
0.6
0.92%		66.00
0.4
0.61%		 　67.50
1.5
2.27%		66.10
-1.4
-2.07%		65.70
-0.4
-0.61%		66.70
1
1.52%		66.40
-0.3
-0.45%		 　67.60
1.2
1.81%		67.40
-0.2
-0.3%		67.80
0.4
0.59%		68.00
0.2
0.29%		67.50
-0.5
-0.74%		 　68.30
0.8
1.19%		69.10
0.8
1.17%		67.70
-1.4
-2.03%		67.70
0
0%		66.48
6 月68.60
0.9
1.33%		 　70.60
2
2.92%		69.90
-0.7
-0.99%		70.90
1
1.43%		 71.00
0.1
0.14%		 　70.80
-0.2
-0.28%		69.80
-1
-1.41%		70.90
1.1
1.58%		69.80
-1.1
-1.55%		69.80
0
0%		 　　68.70
-1.1
-1.58%		67.60
-1.1
-1.6%		69.10
1.5
2.22%		67.90
-1.2
-1.74%		 　67.10
-0.8
-1.18%		66.20
-0.9
-1.34%		66.80
0.6
0.91%		66.70
-0.1
-0.15%		67.40
0.7
1.05%		 68.88
7 月　66.60
-0.8
-1.19%		66.30
-0.3
-0.45%		66.40
0.1
0.15%		65.10
-1.3
-1.96%		66.00
0.9
1.38%		 　67.40
1.4
2.12%		67.40
0
0%		67.10
-0.3
-0.45%		67.70
0.6
0.89%		65.60
-2.1
-3.1%		 　65.80
0.2
0.3%		67.20
1.4
2.13%		70.50
3.3
4.91%		69.90
-0.6
-0.85%		69.90
0
0%		 　70.80
0.9
1.29%		72.50
1.7
2.4%		72.20
-0.3
-0.41%		70.80
-1.4
-1.94%		71.30
0.5
0.71%		 　71.80
0.5
0.7%		72.00
0.2
0.28%		68.7
8 月73.00
1
1.39%		70.90
-2.1
-2.88%		70.90
0
0%		 　73.30
2.4
3.39%		72.80
-0.5
-0.68%		71.80
-1
-1.37%		71.80
0
0%		72.00
0.2
0.28%		 　73.50
1.5
2.08%		76.90
3.4
4.63%		74.90
-2
-2.6%		76.30
1.4
1.87%		75.90
-0.4
-0.52%		 　74.50
-1.4
-1.84%		75.50
1
1.34%		75.40
-0.1
-0.13%		75.00
-0.4
-0.53%		75.00
0
0%		 　76.80
1.8
2.4%		76.70
-0.1
-0.13%		78.90
2.2
2.87%		78.60
-0.3
-0.38%		78.60
0
0%		74.71
9 月 　77.00
-1.6
-2.04%		77.40
0.4
0.52%		76.80
-0.6
-0.78%		76.20
-0.6
-0.78%		74.20
-2
-2.62%		 　76.00
1.8
2.43%		74.90
-1.1
-1.45%		76.50
1.6
2.14%		76.50
0
0%		77.50
1
1.31%		 　77.30
-0.2
-0.26%		69.60
-7.7
-9.96%		69.20
-0.4
-0.57%		67.10
-2.1
-3.03%		67.40
0.3
0.45%		 　　67.40
0
0%		67.00
-0.4
-0.59%		67.90
0.9
1.34%		68.20
0.3
0.44%		 72.59
10 月68.50
0.3
0.44%		68.00
-0.5
-0.73%		68.40
0.4
0.59%		67.10
-1.3
-1.9%		65.00
-2.1
-3.13%		 　66.60
1.6
2.46%		68.00
1.4
2.1%		 62.60
-5.4
-7.94%		65.50
2.9
4.63%		 　66.40
0.9
1.37%		68.50
2.1
3.16%		69.60
1.1
1.61%		70.00
0.4
0.57%		70.40
0.4
0.57%		 　71.50
1.1
1.56%		70.20
-1.3
-1.82%		70.40
0.2
0.28%		69.20
-1.2
-1.7%		67.80
-1.4
-2.02%		 　69.60
1.8
2.65%		69.50
-0.1
-0.14%		70.70
1.2
1.73%		68.16
11 月72.90
2.2
3.11%		71.10
-1.8
-2.47%		 　68.40
-2.7
-3.8%		68.00
-0.4
-0.58%		67.50
-0.5
-0.74%		68.00
0.5
0.74%		69.20
1.2
1.76%		 　68.30
-0.9
-1.3%		72.60
4.3
6.3%		76.50
3.9
5.37%		 78.40
1.9
2.48%		 　78.10
-0.3
-0.38%		76.50
-1.6
-2.05%		77.40
0.9
1.18%		75.00
-2.4
-3.1%		75.30
0.3
0.4%		 　74.60
-0.7
-0.93%		76.60
2
2.68%		78.80
2.2
2.87%		79.20
0.4
0.51%		78.30
-0.9
-1.14%		 74.09
12 月　　81.90
3.6
4.6%		82.70
0.8
0.98%		80.10
-2.6
-3.14%		80.60
0.5
0.62%		79.90
-0.7
-0.87%		 　80.30
0.4
0.5%		79.10
-1.2
-1.49%		81.90
2.8
3.54%		84.50
2.6
3.17%		82.40
-2.1
-2.49%		 　81.50
-0.9
-1.09%		83.00
1.5
1.84%		82.50
-0.5
-0.6%		81.90
-0.6
-0.73%		82.60
0.7
0.85%		81.40
-1.2
-1.45%		 81.40
0
0%		78.30
-3.1
-3.81%		77.80
-0.5
-0.64%		80.30
2.5
3.21%		80.20
-0.1
-0.12%		　　　81.15

說明:最高漲幅:9.02%最低跌幅:-9.96% 最高價:84.50最低價:60.60平均價:70,灰色底表示週末,漲152天(178.9)元,跌136天(-148.9)元,平盤17天
9%=1,6%=1,5%=6,4%=6,3%=19,2%=34,1%=56,0%=46,-0%=1,-1%=1,-2%=2,-3%=4,-4%=12,-5%=27,-6%=36,-7%=53,

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 4958 2389752 1564 157633905 64.90 66.50 64.90 66.30 0.80 0% 66.30 66 66.40 7 14.57
2018-01-03 4958 2406168 1560 159889756 66.50 66.90 66.10 66.10 0.20 -0.3% 66.10 46 66.20 4 14.53
2018-01-04 4958 1978670 1296 131896190 66.50 66.90 66.20 66.90 0.80 1.21% 66.80 16 66.90 91 14.70
2018-01-05 4958 1781120 1172 119554436 66.90 67.40 66.70 67.20 0.30 0.45% 67.20 45 67.30 2 14.77
2018-01-08 4958 4052361 2180 276111328 67.30 68.80 67.30 68.40 1.20 1.79% 68.30 18 68.40 3 15.03
2018-01-09 4958 7357339 4214 512886357 69.90 70.80 68.60 69.20 0.80 1.17% 69.10 9 69.20 90 15.21
2018-01-10 4958 3198590 1759 220459621 69.40 69.70 68.20 68.20 1.00 -1.45% 68.20 4 68.30 3 14.99
2018-01-11 4958 2964580 1724 203528261 69.00 69.30 67.70 68.10 0.10 -0.15% 68.10 2 68.20 2 14.97
2018-01-12 4958 2316923 1438 159482745 68.40 69.30 68.40 68.80 0.70 1.03% 68.70 104 68.80 58 15.12
2018-01-15 4958 2228388 1309 153863093 69.50 69.90 68.50 68.70 0.10 -0.15% 68.70 5 68.80 218 15.10
2018-01-16 4958 3446000 2153 238982899 69.20 69.70 69.00 69.60 0.90 1.31% 69.50 4 69.60 125 15.30
2018-01-17 4958 2689350 1573 186920424 69.80 69.80 69.20 69.40 0.20 -0.29% 69.40 10 69.50 5 15.25
2018-01-18 4958 3429055 2008 239369503 70.20 70.40 69.10 69.20 0.20 -0.29% 69.20 3 69.30 49 15.21
2018-01-19 4958 4447650 2492 308172250 69.30 70.30 68.30 68.90 0.30 -0.43% 68.80 3 68.90 114 15.14
2018-01-22 4958 5237061 3072 353296848 68.20 68.60 66.80 67.20 1.70 -2.47% 67.20 78 67.30 3 14.77
2018-01-23 4958 3083590 1702 206912548 67.90 67.90 66.70 67.00 0.20 -0.3% 67.00 10 67.10 22 14.73
2018-01-24 4958 3917257 2345 266710457 67.00 69.00 67.00 69.00 2.00 2.99% 69.00 16 69.10 78 15.16
2018-01-25 4958 3722174 2538 254626032 69.30 69.40 67.60 67.70 1.30 -1.88% 67.70 57 67.80 12 14.88
2018-01-26 4958 2262300 1345 152885080 67.70 68.20 67.20 67.30 0.40 -0.59% 67.30 14 67.40 9 14.79
2018-01-29 4958 1976057 1133 134051976 67.90 68.20 67.40 67.80 0.50 0.74% 67.80 11 67.90 3 14.90
2018-01-30 4958 2165744 1416 145525745 67.60 67.80 66.60 66.60 1.20 -1.77% 66.60 44 66.70 5 14.64
2018-01-31 4958 3424550 1957 227429150 66.70 66.90 65.80 66.80 0.20 0.3% 66.70 5 66.80 68 14.68
2018-02-01 4958 4831617 2868 331582340 67.60 69.50 67.40 68.20 1.40 2.1% 68.20 15 68.40 5 14.99
2018-02-02 4958 3222855 2085 217518180 67.80 68.50 67.00 67.00 1.20 -1.76% 67.00 29 67.10 6 14.73
2018-02-05 4958 3848750 2118 248730150 65.00 65.20 63.80 64.70 2.30 -3.43% 64.70 55 64.80 6 14.22
2018-02-06 4958 8539663 4517 519729568 62.00 62.70 59.50 60.60 4.10 -6.34% 60.60 10 60.70 4 13.32
2018-02-07 4958 3712962 2150 234199578 62.60 63.70 62.00 62.90 2.30 3.8% 62.80 33 62.90 1 13.82
2018-02-08 4958 1798176 1189 111831512 63.20 63.30 61.40 61.80 1.10 -1.75% 61.70 42 61.80 1 13.58
2018-02-09 4958 2993044 1738 179039384 58.90 61.20 58.70 60.70 1.10 -1.78% 60.70 14 60.80 18 13.34
2018-02-12 4958 1849407 1073 112948834 61.00 61.40 60.70 61.40 0.70 1.15% 61.30 4 61.40 110 13.49
2018-02-21 4958 8832323 4334 542593829 61.40 62.40 60.80 61.00 0.40 -0.65% 61.00 184 61.10 1 13.41
2018-02-22 4958 3271980 1700 201293854 61.50 61.80 61.10 61.70 0.70 1.15% 61.60 30 61.70 82 13.56
2018-02-23 4958 3776930 2204 239508784 62.40 64.30 62.10 63.50 1.80 2.92% 63.40 30 63.50 40 13.96
2018-02-26 4958 2515447 1117 160911597 64.20 64.70 63.60 63.60 0.10 0.16% 63.60 27 63.80 312 13.98
2018-02-27 4958 2778552 1187 177641302 64.30 64.50 63.50 63.90 0.30 0.47% 63.80 2 63.90 422 14.04
2018-03-01 4958 2653271 1458 170047559 63.30 65.20 63.30 64.20 0.30 0.47% 64.20 2 64.30 2 14.11
2018-03-02 4958 2679600 1339 169641239 63.60 64.00 63.00 63.10 1.10 -1.71% 63.10 27 63.20 1 13.87
2018-03-05 4958 3065148 1964 192644707 64.20 64.20 62.00 62.30 0.80 -1.27% 62.20 9 62.30 630 13.69
2018-03-06 4958 2093270 1380 132476044 63.50 63.80 63.00 63.00 0.70 1.12% 63.00 67 63.10 6 13.85
2018-03-07 4958 3015782 2013 192769348 63.40 64.40 62.90 63.90 0.90 1.43% 63.80 8 63.90 163 14.04
2018-03-08 4958 3544150 2463 222991792 63.40 63.50 62.30 62.60 1.30 -2.03% 62.60 33 62.70 74 13.76
2018-03-09 4958 4646315 2776 290871307 62.20 63.40 61.80 62.70 0.10 0.16% 62.70 43 62.80 31 13.78
2018-03-12 4958 3404478 2075 217101483 63.30 64.30 63.20 64.30 1.60 2.55% 64.20 5 64.30 87 14.13
2018-03-13 4958 31204626 13014 2147483647 66.90 70.70 66.90 70.10 5.80 9.02% 70.10 29 70.20 30 15.41
2018-03-14 4958 9592766 5753 662181620 70.00 70.00 68.30 68.80 1.30 -1.85% 68.70 136 68.80 42 15.12
2018-03-15 4958 9456890 4914 660134570 69.90 70.40 68.80 70.10 1.30 1.89% 70.00 39 70.10 32 15.41
2018-03-20 4958 8346879 4925 589922709 69.80 71.60 69.80 71.10 1.50 1.43% 71.10 118 71.20 160 11.06
2018-03-21 4958 5956651 3389 423493988 71.90 72.20 70.30 70.30 0.80 -1.13% 70.30 102 70.40 1 10.93
2018-03-22 4958 3835628 2351 268685294 70.90 70.90 69.50 69.60 0.70 -1% 69.50 225 69.60 17 10.82
2018-03-23 4958 4885528 2819 331234561 67.40 68.60 67.40 67.50 2.10 -3.02% 67.50 16 67.60 10 10.50
2018-03-26 4958 3029004 1740 206920778 67.40 69.50 67.00 69.50 2.00 2.96% 69.40 3 69.50 90 10.81
2018-03-27 4958 4876495 2881 342870694 70.60 70.80 69.80 70.50 1.00 1.44% 70.40 63 70.50 10 10.96
2018-03-28 4958 3028572 1682 211464754 69.80 70.30 69.30 69.90 0.60 -0.85% 69.90 83 70.00 10 10.87
2018-03-29 4958 4064477 2532 285692939 70.50 70.70 69.80 69.80 0.10 -0.14% 69.70 90 69.80 1 10.86
2018-03-30 4958 2456019 1733 170436508 70.40 70.40 68.80 68.90 0.90 -1.29% 68.80 70 68.90 1 10.72
2018-03-31 4958 1550300 1094 106074880 69.50 69.50 68.00 68.50 0.40 -0.58% 68.50 33 68.60 16 10.65
2018-04-02 4958 1799298 1241 124737150 69.00 69.80 68.70 69.20 0.70 1.02% 69.20 12 69.30 37 10.76
2018-04-03 4958 2709205 1927 184050641 68.50 68.50 67.30 68.00 1.20 -1.73% 67.90 4 68.00 20 10.58
2018-04-09 4958 2442642 1579 165947086 67.80 68.70 67.30 67.30 0.70 -1.03% 67.30 54 67.40 8 10.47
2018-04-10 4958 2567500 1715 174047399 67.60 68.30 67.20 67.70 0.40 0.59% 67.70 3 67.80 15 10.53
2018-04-11 4958 2835576 1696 189647592 68.20 68.20 66.30 66.50 1.20 -1.77% 66.40 118 66.50 18 10.34
2018-04-12 4958 2017160 1176 134501503 66.60 66.90 66.20 66.80 0.30 0.45% 66.70 16 66.80 234 10.39
2018-04-13 4958 3684605 2244 247766314 67.50 67.80 66.80 66.80 0.00 0% 66.80 34 66.90 2 10.39
2018-04-16 4958 1191401 914 79950826 67.10 67.40 66.80 66.80 0.00 0% 66.80 114 66.90 4 10.39
2018-04-17 4958 3647730 2242 238431215 66.50 66.50 64.60 64.80 2.00 -2.99% 64.80 15 64.90 6 10.08
2018-04-18 4958 1809052 1269 119099532 65.00 66.80 65.00 65.70 0.90 1.39% 65.70 3 65.80 2 10.22
2018-04-19 4958 1950537 1277 128933153 65.70 66.50 65.50 66.40 0.70 1.07% 66.30 12 66.40 29 10.33
2018-04-20 4958 1292600 862 85073219 66.00 66.30 65.20 65.90 0.50 -0.75% 65.80 22 65.90 1 10.25
2018-04-23 4958 1935880 1097 126272861 66.00 66.60 64.40 64.90 1.00 -1.52% 64.80 20 64.90 13 10.09
2018-04-24 4958 2292460 1548 144363539 64.80 64.80 62.30 62.50 2.40 -3.7% 62.50 5 62.70 5 9.72
2018-04-25 4958 1919858 1014 119744710 61.60 63.20 61.30 63.20 0.70 1.12% 63.10 3 63.20 39 9.83
2018-04-26 4958 1686705 1243 106449684 64.00 64.10 62.40 62.50 0.70 -1.11% 62.50 28 62.70 10 9.72
2018-04-27 4958 1213100 785 75641810 62.90 63.30 61.80 62.60 0.10 0.16% 62.60 4 62.70 53 9.74
2018-04-30 4958 2063308 957 132710657 64.20 64.90 63.20 64.90 2.30 3.67% 64.80 1 64.90 32 10.09
2018-05-02 4958 2292750 1361 147076423 64.40 64.80 63.70 63.90 1.00 -1.54% 63.80 87 63.90 11 9.94
2018-05-03 4958 1538311 1075 97085493 63.30 64.00 62.70 63.00 0.90 -1.41% 63.00 39 63.10 11 9.80
2018-05-04 4958 1085773 700 68349205 62.80 63.60 62.60 62.70 0.30 -0.48% 62.70 17 62.90 6 9.75
2018-05-07 4958 3045980 1449 195634994 64.10 65.00 63.60 65.00 2.30 3.67% 65.00 1 65.10 19 10.11
2018-05-08 4958 2889730 1452 189028212 65.30 66.50 64.50 65.50 0.50 0.77% 65.40 11 65.50 482 10.19
2018-05-09 4958 1406727 897 91598499 65.50 65.60 64.70 65.00 0.50 -0.76% 64.90 3 65.10 560 10.11
2018-05-10 4958 1769187 947 116363942 65.60 66.20 65.40 65.60 0.60 0.92% 65.60 10 65.70 4 10.20
2018-05-11 4958 1807325 1207 119264615 66.40 66.40 65.00 66.00 0.40 0.61% 66.00 61 66.10 7 10.26
2018-05-14 4958 4044043 2006 270967192 67.00 67.70 66.20 67.50 1.50 2.27% 67.30 3 67.50 116 10.45
2018-05-15 4958 5794132 3494 391117487 68.10 68.40 66.10 66.10 1.40 -2.07% 66.10 110 66.20 1 10.23
2018-05-16 4958 2796700 1785 183349467 66.20 66.30 65.20 65.70 0.40 -0.61% 65.60 42 65.70 22 10.17
2018-05-17 4958 3011521 1867 200648745 66.60 67.30 65.90 66.70 1.00 1.52% 66.70 52 66.80 4 10.33
2018-05-18 4958 1662200 853 110345797 66.70 66.80 65.90 66.40 0.30 -0.45% 66.30 1 66.40 58 10.28
2018-05-21 4958 3086760 1924 207938400 66.70 67.90 66.70 67.60 1.20 1.81% 67.50 39 67.60 4 10.46
2018-05-22 4958 2179106 1463 147390508 67.90 68.10 67.20 67.40 0.20 -0.3% 67.40 33 67.50 11 10.43
2018-05-23 4958 2585872 1632 175332717 67.50 68.30 67.30 67.80 0.40 0.59% 67.80 35 67.90 13 10.50
2018-05-24 4958 1841897 996 125175625 68.20 68.50 67.20 68.00 0.20 0.29% 67.90 4 68.00 2 10.53
2018-05-25 4958 2025250 1130 137296275 68.00 68.30 67.30 67.50 0.50 -0.74% 67.50 38 67.70 24 10.45
2018-05-28 4958 2509043 1443 171475033 68.00 68.90 67.60 68.30 0.80 1.19% 68.30 99 68.50 7 10.57
2018-05-29 4958 2620126 1613 179903277 68.80 69.20 67.70 69.10 0.80 1.17% 69.10 5 69.20 89 10.70
2018-05-30 4958 2570527 1472 174606577 68.40 68.50 67.70 67.70 1.40 -2.03% 67.70 43 67.80 7 10.48
2018-05-31 4958 2890219 1482 196158236 67.80 68.40 67.70 67.70 0.00 0% 67.70 24 67.80 27 10.48
2018-06-01 4958 2141507 1280 146156076 67.80 68.70 67.50 68.60 0.90 1.33% 68.50 19 68.60 6 10.62
2018-06-04 4958 6478805 3845 452762527 69.00 70.70 68.50 70.60 2.00 2.92% 70.60 80 70.70 142 10.93
2018-06-05 4958 4852450 2702 340199152 70.90 70.90 69.50 69.90 0.70 -0.99% 69.80 13 69.90 1 10.82
2018-06-06 4958 4215722 2153 297388011 70.00 71.20 69.90 70.90 1.00 1.43% 70.80 21 70.90 120 10.98
2018-06-08 4958 5510981 2985 396683945 72.80 73.00 71.00 71.00 0.90 0.14% 71.00 43 71.10 7 10.99
2018-06-11 4958 2088378 1339 148296957 71.40 71.70 70.50 70.80 0.20 -0.28% 70.80 70 71.00 5 10.96
2018-06-12 4958 2840800 1789 199899740 71.10 71.30 69.80 69.80 1.00 -1.41% 69.80 77 70.00 6 10.80
2018-06-13 4958 2834058 1934 198883204 70.00 71.00 69.30 70.90 1.10 1.58% 70.80 1 70.90 130 10.98
2018-06-14 4958 2249586 1528 158386583 71.20 71.20 69.80 69.80 1.10 -1.55% 69.80 37 69.90 3 10.80
2018-06-15 4958 1830390 970 128189693 70.00 70.50 69.80 69.80 0.00 0% 69.80 420 70.10 12 10.80
2018-06-19 4958 2544815 1547 176137487 69.20 69.90 68.70 68.70 1.10 -1.58% 68.70 78 69.00 18 10.63
2018-06-20 4958 3120526 2265 212024913 68.60 68.90 67.40 67.60 1.10 -1.6% 67.60 28 67.90 8 10.46
2018-06-21 4958 1529710 890 105141745 68.20 69.30 68.00 69.10 1.50 2.22% 69.00 141 69.10 7 10.70
2018-06-22 4958 1051737 752 71526542 68.10 68.50 67.60 67.90 1.20 -1.74% 67.80 50 67.90 27 10.51
2018-06-25 4958 1168502 676 78591233 67.00 68.10 67.00 67.10 0.80 -1.18% 67.10 98 67.30 8 10.39
2018-06-26 4958 2028217 1396 133799515 66.30 66.80 65.50 66.20 0.90 -1.34% 66.20 2 66.30 14 10.25
2018-06-27 4958 1341719 849 89612496 66.00 67.30 66.00 66.80 0.60 0.91% 66.80 14 66.90 21 10.34
2018-06-28 4958 1202523 816 79818623 65.80 66.80 65.80 66.70 0.10 -0.15% 66.40 4 66.70 4 10.33
2018-06-29 4958 1556831 938 104480208 66.70 67.50 66.70 67.40 0.70 1.05% 67.30 9 67.40 51 10.43
2018-07-02 4958 1389230 873 93416356 67.20 68.10 66.60 66.60 0.80 -1.19% 66.60 10 66.80 1 10.31
2018-07-03 4958 1190895 775 79337428 66.90 67.40 66.20 66.30 0.30 -0.45% 66.30 27 66.40 11 10.26
2018-07-04 4958 785192 477 52081987 66.30 66.60 66.10 66.40 0.10 0.15% 66.30 10 66.40 10 10.28
2018-07-05 4958 1316238 747 86393760 66.20 66.50 64.80 65.10 1.30 -1.96% 65.10 6 65.20 10 10.08
2018-07-06 4958 2094677 1237 138211082 66.00 66.90 65.40 66.00 0.90 1.38% 66.00 46 66.10 5 10.22
2018-07-09 4958 1667665 953 111796519 67.00 67.50 66.30 67.40 1.40 2.12% 67.40 111 67.50 59 10.43
2018-07-10 4958 1661455 966 111636267 67.70 67.80 66.80 67.40 0.00 0% 67.30 25 67.40 2 10.43
2018-07-11 4958 1845250 1135 123686875 66.50 67.60 66.50 67.10 0.30 -0.45% 67.00 2 67.10 25 10.39
2018-07-12 4958 7342610 3394 494876738 66.70 68.10 66.70 67.70 0.60 0.89% 67.60 108 67.70 79 10.48
2018-07-13 4958 4978940 2563 323340156 65.00 65.70 64.20 65.60 0.00 -3.1% 65.60 44 65.70 14 10.15
2018-07-16 4958 5018120 2096 333147346 66.00 67.20 65.70 65.80 0.20 0.3% 65.80 33 65.90 8 10.19
2018-07-17 4958 4911462 2646 329212784 66.70 67.50 66.40 67.20 1.40 2.13% 67.20 22 67.30 46 10.40
2018-07-18 4958 10603022 5728 735737738 68.80 70.50 68.20 70.50 3.30 4.91% 70.40 74 70.50 94 10.91
2018-07-19 4958 9819493 4980 693975652 71.20 71.90 69.30 69.90 0.60 -0.85% 69.90 9 70.00 48 10.82
2018-07-20 4958 5456683 2925 383416710 70.70 71.20 69.40 69.90 0.00 0% 69.80 135 69.90 19 10.82
2018-07-23 4958 4417154 2583 311981437 70.30 71.40 69.90 70.80 0.90 1.29% 70.80 5 70.90 61 10.96
2018-07-24 4958 13891744 7195 1003859968 71.50 73.00 71.00 72.50 1.70 2.4% 72.40 18 72.50 33 11.22
2018-07-25 4958 6061713 3252 439147670 72.40 73.30 71.90 72.20 0.30 -0.41% 72.10 9 72.20 4 11.18
2018-07-26 4958 8817530 3859 629221095 72.50 72.90 70.60 70.80 1.40 -1.94% 70.80 22 70.90 67 10.96
2018-07-27 4958 6149354 3442 438942032 71.00 72.20 70.50 71.30 0.50 0.71% 71.20 44 71.30 22 11.04
2018-07-30 4958 2627945 1650 187914547 71.50 72.00 70.90 71.80 0.50 0.7% 71.70 9 71.80 22 11.11
2018-07-31 4958 3092049 1859 222540628 72.20 72.30 71.50 72.00 0.20 0.28% 71.90 2 72.00 69 11.15
2018-08-01 4958 8103950 4387 590948856 72.50 73.40 72.10 73.00 1.00 1.39% 73.00 48 73.10 158 11.30
2018-08-02 4958 6214440 3770 446624459 73.50 73.80 70.80 70.90 2.10 -2.88% 70.90 93 71.00 8 10.98
2018-08-03 4958 3291436 1770 234247256 71.30 71.70 70.90 70.90 0.00 0% 70.90 41 71.00 28 10.98
2018-08-06 4958 6480666 3223 469778418 71.00 73.40 71.00 73.30 2.40 3.39% 73.20 4 73.30 7 11.35
2018-08-07 4958 5808384 3223 420993549 72.60 73.10 71.90 72.80 0.50 -0.68% 72.70 14 72.80 9 11.27
2018-08-08 4958 4733729 2933 341497177 72.80 73.10 71.40 71.80 1.00 -1.37% 71.80 2 71.90 29 11.11
2018-08-09 4958 2995037 1931 215748566 72.50 72.70 71.50 71.80 0.00 0% 71.80 141 71.90 5 11.11
2018-08-10 4958 3332910 1895 240909236 72.00 72.80 71.80 72.00 0.20 0.28% 72.00 9 72.10 3 11.15
2018-08-13 4958 17411942 8789 1276093636 72.70 74.40 72.10 73.50 1.50 2.08% 73.40 72 73.50 46 10.28
2018-08-14 4958 19109165 10055 1437587973 74.00 76.90 73.70 76.90 3.40 4.63% 76.70 27 76.90 48 10.76
2018-08-15 4958 16667716 9742 1276160800 77.20 78.40 74.60 74.90 2.00 -2.6% 74.80 51 74.90 8 10.48
2018-08-16 4958 11350282 6232 867450612 75.20 77.30 74.10 76.30 1.40 1.87% 76.20 16 76.30 13 10.67
2018-08-17 4958 11014638 6701 852788319 77.20 79.00 75.90 75.90 0.40 -0.52% 75.90 52 76.00 40 10.62
2018-08-20 4958 9566364 5394 707733368 75.90 76.30 73.00 74.50 1.40 -1.84% 74.20 5 74.50 111 10.42
2018-08-21 4958 4504884 2546 338072016 74.60 75.70 74.30 75.50 1.00 1.34% 75.30 7 75.50 107 10.56
2018-08-22 4958 6171373 4018 470968923 76.00 77.70 75.40 75.40 0.10 -0.13% 75.40 14 75.50 10 10.55
2018-08-23 4958 3858294 2328 287834919 75.20 75.80 73.90 75.00 0.40 -0.53% 74.90 53 75.00 39 10.49
2018-08-24 4958 3223600 1815 241017879 75.00 75.50 74.00 75.00 0.00 0% 74.90 15 75.00 12 10.49
2018-08-27 4958 5016542 2716 382019914 75.90 76.80 75.40 76.80 1.80 2.4% 76.70 8 76.80 80 10.74
2018-08-28 4958 9733184 5107 755031968 77.40 78.30 76.70 76.70 0.10 -0.13% 76.70 126 76.80 27 10.73
2018-08-29 4958 9349750 5270 729298892 77.00 78.90 76.90 78.90 2.20 2.87% 78.80 12 78.90 153 11.03
2018-08-30 4958 16629671 9167 1316248070 79.70 80.30 77.70 78.60 0.30 -0.38% 78.60 9 78.70 35 10.99
2018-08-31 4958 5579903 3438 439698471 78.50 79.50 78.10 78.60 0.00 0% 78.50 154 78.60 50 10.99
2018-09-03 4958 5875200 3037 454380799 78.90 79.00 76.50 77.00 1.60 -2.04% 76.90 68 77.00 174 10.77
2018-09-04 4958 3177960 2191 245846581 77.60 78.00 76.90 77.40 0.40 0.52% 77.30 14 77.40 15 10.83
2018-09-05 4958 3551732 2448 274738064 78.00 78.00 76.80 76.80 0.60 -0.78% 76.80 39 77.00 16 10.74
2018-09-06 4958 5300302 3127 404136407 76.70 76.80 75.60 76.20 0.60 -0.78% 76.20 40 76.30 28 10.66
2018-09-07 4958 6922164 3946 521833615 76.50 77.20 73.80 74.20 2.00 -2.62% 74.10 29 74.20 2 10.38
2018-09-10 4958 12152600 7078 927380154 76.00 77.90 74.50 76.00 1.80 2.43% 75.90 35 76.00 55 10.63
2018-09-11 4958 8086698 5680 611890467 77.20 77.70 74.30 74.90 1.10 -1.45% 74.90 11 75.00 6 10.48
2018-09-12 4958 7699285 4332 585242215 76.00 76.90 75.00 76.50 1.60 2.14% 76.50 23 76.60 22 10.70
2018-09-13 4958 5875184 4033 451052098 76.80 77.60 76.10 76.50 0.00 0% 76.40 16 76.50 159 10.70
2018-09-14 4958 4036330 2342 311578274 77.10 77.60 76.70 77.50 1.00 1.31% 77.50 42 77.60 81 10.84
2018-09-17 4958 6794960 3905 528392380 78.10 79.00 77.10 77.30 0.20 -0.26% 77.30 20 77.40 12 10.81
2018-09-18 4958 22527451 11543 1603956572 76.10 76.10 69.60 69.60 7.70 -9.96% 0.00 0 69.60 170 9.73
2018-09-19 4958 10080125 6381 699331686 70.40 70.50 68.50 69.20 0.40 -0.57% 69.20 59 69.30 24 9.68
2018-09-20 4958 7964175 4903 544131456 70.00 70.50 66.80 67.10 2.10 -3.03% 67.10 96 67.20 6 9.38
2018-09-21 4958 5577394 3145 374747392 67.70 68.30 66.30 67.40 0.30 0.45% 67.40 10 67.50 14 9.43
2018-09-25 4958 4759407 2664 323035955 67.40 68.90 67.20 67.40 0.00 0% 67.30 102 67.50 11 9.43
2018-09-26 4958 3180906 1936 213823953 67.20 67.90 66.80 67.00 0.40 -0.59% 67.00 56 67.10 19 9.37
2018-09-27 4958 5043911 3180 343111909 67.20 68.60 67.20 67.90 0.90 1.34% 67.80 160 67.90 9 9.50
2018-09-28 4958 4401050 2415 298915320 68.10 68.40 67.10 68.20 0.30 0.44% 68.10 4 68.20 41 9.54
2018-10-01 4958 3216010 1961 220165494 68.30 68.90 68.10 68.50 0.30 0.44% 68.50 37 68.60 56 9.58
2018-10-02 4958 4154540 2596 284493236 68.80 69.60 68.00 68.00 0.50 -0.73% 68.00 103 68.10 6 9.51
2018-10-03 4958 1983600 1316 135894258 68.50 68.80 68.10 68.40 0.40 0.59% 68.40 6 68.50 48 9.57
2018-10-04 4958 3330800 2161 224465840 68.60 68.60 66.80 67.10 1.30 -1.9% 67.10 52 67.20 3 9.38
2018-10-05 4958 5558878 3251 364454586 67.10 67.10 64.00 65.00 2.10 -3.13% 64.90 10 65.00 5 9.09
2018-10-08 4958 4496528 3070 301703068 67.00 68.00 66.00 66.60 1.60 2.46% 66.60 42 66.70 5 9.31
2018-10-09 4958 8726549 4428 598636532 69.50 69.70 67.60 68.00 1.40 2.1% 68.00 379 68.10 41 9.51
2018-10-11 4958 7055010 4311 445075529 64.80 64.80 61.60 62.60 5.40 -7.94% 62.50 11 62.60 3 8.76
2018-10-12 4958 4230619 2831 271766347 62.60 65.50 62.10 65.50 2.90 4.63% 65.30 6 65.50 28 9.16
2018-10-15 4958 4467120 2953 297489213 64.30 67.90 64.10 66.40 0.90 1.37% 66.40 13 66.50 73 9.29
2018-10-16 4958 6262476 3338 427345303 67.20 69.10 66.70 68.50 2.10 3.16% 68.40 1 68.50 95 9.58
2018-10-17 4958 5707073 3553 399060956 70.00 70.60 69.30 69.60 1.10 1.61% 69.50 93 69.60 1 9.73
2018-10-18 4958 5222354 2945 364917409 70.20 70.90 68.60 70.00 0.40 0.57% 69.90 1 70.00 64 9.79
2018-10-19 4958 4551159 2431 317644489 69.50 70.50 68.50 70.40 0.40 0.57% 70.30 9 70.50 180 9.85
2018-10-22 4958 3701509 2204 262272890 70.20 71.50 69.50 71.50 1.10 1.56% 71.40 4 71.50 117 10.00
2018-10-23 4958 2613627 1826 184622890 71.30 71.30 70.00 70.20 1.30 -1.82% 70.10 4 70.20 9 9.82
2018-10-24 4958 3929500 2405 274881100 70.10 71.50 68.60 70.40 0.20 0.28% 70.10 14 70.40 36 9.85
2018-10-25 4958 3243600 2276 224741020 69.30 70.20 68.50 69.20 1.20 -1.7% 69.10 7 69.20 21 9.68
2018-10-26 4958 4190220 2643 288310570 70.50 70.60 67.50 67.80 1.40 -2.02% 67.80 52 67.90 1 9.48
2018-10-29 4958 3320203 1812 229371726 69.70 70.00 67.70 69.60 1.80 2.65% 69.40 3 69.70 166 9.73
2018-10-30 4958 3957997 2465 274206391 69.50 70.00 68.50 69.50 0.10 -0.14% 69.40 15 69.50 3 9.72
2018-10-31 4958 9120313 4612 651320496 70.90 72.40 70.30 70.70 1.20 1.73% 70.70 32 70.80 1 9.89
2018-11-01 4958 5506907 3369 397432535 71.00 73.00 70.10 72.90 2.20 3.11% 72.80 4 72.90 41 10.20
2018-11-02 4958 5578302 3514 398773929 72.30 72.50 70.90 71.10 1.80 -2.47% 71.10 16 71.20 15 9.94
2018-11-05 4958 5324450 3022 369303750 70.10 70.50 68.20 68.40 2.70 -3.8% 68.40 63 68.50 2 9.57
2018-11-06 4958 4453592 2698 306730772 69.60 70.40 67.30 68.00 0.40 -0.58% 68.00 40 68.10 33 9.51
2018-11-07 4958 6331550 3820 425272689 68.30 69.40 65.50 67.50 0.50 -0.74% 67.50 40 67.60 2 9.44
2018-11-08 4958 4902260 3047 331965180 68.20 68.60 66.90 68.00 0.50 0.74% 67.90 19 68.10 54 9.51
2018-11-09 4958 4562917 2430 313380863 68.00 69.30 67.40 69.20 1.20 1.76% 69.10 1 69.20 143 9.68
2018-11-12 4958 4480800 2323 304084880 68.00 68.80 66.90 68.30 0.90 -1.3% 68.10 12 68.30 78 7.04
2018-11-13 4958 16473512 8859 1153576816 68.50 73.50 67.50 72.60 4.30 6.3% 72.50 10 72.60 6 7.48
2018-11-14 4958 21512853 11604 1612649804 72.60 76.80 72.40 76.50 3.90 5.37% 76.40 19 76.50 107 7.89
2018-11-16 4958 13179732 6436 1034487605 79.00 79.00 77.90 78.40 0.90 2.48% 78.30 24 78.40 41 8.08
2018-11-19 4958 11655123 6131 916714094 79.10 80.30 77.10 78.10 0.30 -0.38% 78.10 2 78.20 122 8.05
2018-11-20 4958 8800398 4377 673354393 77.50 77.70 76.00 76.50 1.60 -2.05% 76.40 4 76.50 27 7.89
2018-11-21 4958 9886620 4650 760938993 76.40 77.70 75.30 77.40 0.90 1.18% 77.20 21 77.40 26 7.98
2018-11-22 4958 5347916 3047 405153556 77.20 77.40 75.00 75.00 2.40 -3.1% 75.00 77 75.10 23 7.73
2018-11-23 4958 4362844 2862 324868718 75.00 75.40 73.50 75.30 0.30 0.4% 75.20 3 75.30 32 7.76
2018-11-26 4958 4481530 2190 335759509 75.90 75.90 74.30 74.60 0.70 -0.93% 74.60 118 74.70 17 7.69
2018-11-27 4958 9284795 4593 706431156 75.00 76.60 75.00 76.60 2.00 2.68% 76.50 90 76.60 99 7.90
2018-11-28 4958 8878388 5391 690689229 77.90 78.80 76.50 78.80 2.20 2.87% 78.70 4 78.80 114 8.12
2018-11-29 4958 9873520 5455 783854729 79.40 80.00 78.90 79.20 0.40 0.51% 79.10 45 79.20 12 8.16
2018-11-30 4958 9002796 4429 709799543 79.10 79.80 77.80 78.30 0.90 -1.14% 78.30 41 78.50 12 8.07
2018-12-03 4958 13680163 6793 1109600093 79.90 82.10 79.80 81.90 3.60 4.6% 81.90 4 82.00 340 8.44
2018-12-04 4958 10326958 6125 853948426 82.90 83.30 81.50 82.70 0.80 0.98% 82.60 1 82.70 28 8.53
2018-12-05 4958 5678403 3369 456625474 80.70 81.20 79.80 80.10 2.60 -3.14% 80.10 29 80.20 24 8.26
2018-12-06 4958 9260465 5241 739005975 79.30 80.80 78.50 80.60 0.50 0.62% 80.50 2 80.60 37 8.31
2018-12-07 4958 6914415 4199 561440100 81.80 82.50 79.80 79.90 0.70 -0.87% 79.90 10 80.00 8 8.24
2018-12-10 4958 5692227 2806 452959505 78.60 80.90 78.10 80.30 0.40 0.5% 79.60 4 80.30 1 8.28
2018-12-11 4958 4671012 2672 370965975 80.00 80.70 78.80 79.10 1.20 -1.49% 79.10 2 79.20 5 8.15
2018-12-12 4958 5428575 3366 441810060 80.20 82.00 80.20 81.90 2.80 3.54% 81.70 83 81.90 35 8.44
2018-12-13 4958 14704150 6775 1235246799 84.00 84.80 83.00 84.50 2.60 3.17% 84.40 56 84.50 422 8.71
2018-12-14 4958 6821746 3743 562074790 84.50 84.70 81.40 82.40 2.10 -2.49% 82.40 22 82.50 181 8.49
2018-12-17 4958 3634194 2328 297726324 83.20 83.20 81.50 81.50 0.90 -1.09% 81.50 84 81.60 10 8.40
2018-12-18 4958 5571831 3008 458604987 82.00 83.40 81.00 83.00 1.50 1.84% 82.90 1 83.00 150 8.56
2018-12-19 4958 3779667 2389 312162360 83.50 83.50 82.10 82.50 0.50 -0.6% 82.40 1 82.50 152 8.51
2018-12-20 4958 3074940 1981 252049009 82.00 82.90 81.10 81.90 0.60 -0.73% 81.80 1 81.90 25 8.44
2018-12-21 4958 3407635 1443 279426586 81.70 82.60 80.60 82.60 0.70 0.85% 82.50 37 82.60 19 8.52
2018-12-22 4958 1688879 1139 136734849 80.20 82.20 80.20 81.40 1.20 -1.45% 81.20 21 81.40 8 8.39
2018-12-24 4958 1512587 893 123553496 82.20 82.20 81.30 81.40 0.00 0% 81.40 2 81.50 1 8.39
2018-12-25 4958 3366020 2163 264646063 79.30 80.30 78.00 78.30 3.10 -3.81% 78.30 120 78.50 10 8.07
2018-12-26 4958 1819740 1107 142779269 79.40 79.50 77.60 77.80 0.50 -0.64% 77.80 29 77.90 2 8.02
2018-12-27 4958 2601563 1495 206592662 79.40 80.30 78.60 80.30 2.50 3.21% 80.20 2 80.30 123 8.28
2018-12-28 4958 2886807 1694 231085260 80.30 80.90 79.20 80.20 0.10 -0.12% 80.00 2 80.20 10 8.27