聯茂(6213)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　65.80
0
0%		66.50
0.7
1.06%		68.50
2
3.01%		67.60
-0.9
-1.31%		 　67.80
0.2
0.3%		66.20
-1.6
-2.36%		64.20
-2
-3.02%		64.90
0.7
1.09%		67.60
2.7
4.16%		 　67.10
-0.5
-0.74%		68.40
1.3
1.94%		66.80
-1.6
-2.34%		66.00
-0.8
-1.2%		64.10
-1.9
-2.88%		 　65.20
1.1
1.72%		64.30
-0.9
-1.38%		63.20
-1.1
-1.71%		64.00
0.8
1.27%		63.10
-0.9
-1.41%		 　64.80
1.7
2.69%		62.90
-1.9
-2.93%		62.20
-0.7
-1.11%		65.62
2 月63.20
1
1.61%		63.20
0
0%		 　63.10
-0.1
-0.16%		63.10
0
0%		64.50
1.4
2.22%		67.50
3
4.65%		67.40
-0.1
-0.15%		 　69.70
2.3
3.41%		 　　　　　　　72.10
2.4
3.44%		71.50
-0.6
-0.83%		70.80
-0.7
-0.98%		 　77.80
7
9.89%		76.50
-1.3
-1.67%		 70.11
3 月74.80
-1.7
-2.22%		74.40
-0.4
-0.53%		 　73.30
-1.1
-1.48%		74.00
0.7
0.95%		72.00
-2
-2.7%		71.20
-0.8
-1.11%		71.50
0.3
0.42%		 　71.70
0.2
0.28%		72.40
0.7
0.98%		71.50
-0.9
-1.24%		70.70
-0.8
-1.12%		 　　　73.00
2.3
3.25%		76.00
3
4.11%		71.90
-4.1
-5.39%		70.20
-1.7
-2.36%		 　70.70
0.5
0.71%		70.20
-0.5
-0.71%		67.40
-2.8
-3.99%		68.60
1.2
1.78%		71.50
2.9
4.23%		71.90
0.4
0.56%		71.9
4 月 70.00
-1.9
-2.64%		71.40
1.4
2%		 　　　　69.50
-1.9
-2.66%		70.50
1
1.44%		71.20
0.7
0.99%		72.50
1.3
1.83%		72.80
0.3
0.41%		 　72.40
-0.4
-0.55%		68.00
-4.4
-6.08%		69.20
1.2
1.76%		68.00
-1.2
-1.73%		68.50
0.5
0.74%		 　62.00
-6.5
-9.49%		62.90
0.9
1.45%		65.00
2.1
3.34%		63.00
-2
-3.08%		63.80
0.8
1.27%		 　66.50
2.7
4.23%		 68.14
5 月　67.80
1.3
1.95%		66.10
-1.7
-2.51%		65.90
-0.2
-0.3%		 　65.00
-0.9
-1.37%		67.30
2.3
3.54%		66.60
-0.7
-1.04%		66.80
0.2
0.3%		66.20
-0.6
-0.9%		 　66.70
0.5
0.76%		65.60
-1.1
-1.65%		64.50
-1.1
-1.68%		63.80
-0.7
-1.09%		63.40
-0.4
-0.63%		 　63.60
0.2
0.32%		62.40
-1.2
-1.89%		62.80
0.4
0.64%		62.50
-0.3
-0.48%		63.30
0.8
1.28%		 　66.00
2.7
4.27%		67.10
1.1
1.67%		64.50
-2.6
-3.87%		64.20
-0.3
-0.47%		65.13
6 月64.40
0.2
0.31%		 　70.80
6.4
9.94%		71.20
0.4
0.56%		73.80
2.6
3.65%		 71.00
-2.8
-3.79%		 　72.40
1.4
1.97%		72.00
-0.4
-0.55%		72.40
0.4
0.56%		71.80
-0.6
-0.83%		70.80
-1
-1.39%		 　　68.80
-2
-2.82%		69.00
0.2
0.29%		68.50
-0.5
-0.72%		66.90
-1.6
-2.34%		 　67.00
0.1
0.15%		68.60
1.6
2.39%		68.90
0.3
0.44%		69.90
1
1.45%		71.10
1.2
1.72%		 70.1
7 月　71.60
0.5
0.7%		70.50
-1.1
-1.54%		72.70
2.2
3.12%		73.80
1.1
1.51%		71.50
-2.3
-3.12%		 　74.40
2.9
4.06%		75.90
1.5
2.02%		73.90
-2
-2.64%		72.60
-1.3
-1.76%		72.00
-0.6
-0.83%		 　71.30
-0.7
-0.97%		72.00
0.7
0.98%		72.20
0.2
0.28%		71.30
-0.9
-1.25%		71.40
0.1
0.14%		 　70.50
-0.9
-1.26%		71.10
0.6
0.85%		70.90
-0.2
-0.28%		71.50
0.6
0.85%		70.70
-0.8
-1.12%		 　70.40
-0.3
-0.42%		72.00
1.6
2.27%		71.95
8 月74.20
2.2
3.06%		73.30
-0.9
-1.21%		76.00
2.7
3.68%		 　72.20
-3.8
-5%		71.00
-1.2
-1.66%		70.70
-0.3
-0.42%		72.00
1.3
1.84%		71.50
-0.5
-0.69%		 　69.50
-2
-2.8%		69.30
-0.2
-0.29%		68.20
-1.1
-1.59%		68.80
0.6
0.88%		69.00
0.2
0.29%		 　67.00
-2
-2.9%		66.90
-0.1
-0.15%		67.90
1
1.49%		67.30
-0.6
-0.88%		65.80
-1.5
-2.23%		 　67.00
1.2
1.82%		67.40
0.4
0.6%		66.50
-0.9
-1.34%		67.20
0.7
1.05%		66.20
-1
-1.49%		69.28
9 月 　67.20
1
1.51%		68.80
1.6
2.38%		68.00
-0.8
-1.16%		67.60
-0.4
-0.59%		65.50
-2.1
-3.11%		 　61.00
-4.5
-6.87%		61.00
0
0%		59.70
-1.3
-2.13%		60.50
0.8
1.34%		62.40
1.9
3.14%		 　62.00
-0.4
-0.64%		60.50
-1.5
-2.42%		62.20
1.7
2.81%		60.70
-1.5
-2.41%		62.00
1.3
2.14%		 　　61.70
-0.3
-0.48%		59.80
-1.9
-3.08%		58.90
-0.9
-1.51%		59.00
0.1
0.17%		 62.35
10 月60.20
1.2
2.03%		59.30
-0.9
-1.5%		57.20
-2.1
-3.54%		54.60
-2.6
-4.55%		51.10
-3.5
-6.41%		 　48.90
-2.2
-4.31%		47.50
-1.4
-2.86%		 42.75
-4.75
-10%		41.80
-0.95
-2.22%		 　41.50
-0.3
-0.72%		41.30
-0.2
-0.48%		41.80
0.5
1.21%		41.85
0.05
0.12%		40.40
-1.45
-3.46%		 　40.90
0.5
1.24%		40.80
-0.1
-0.24%		41.25
0.45
1.1%		38.20
-3.05
-7.39%		37.90
-0.3
-0.79%		 　36.75
-1.15
-3.03%		37.30
0.55
1.5%		39.60
2.3
6.17%		44.21
11 月43.20
3.6
9.09%		46.00
2.8
6.48%		 　47.30
1.3
2.83%		45.55
-1.75
-3.7%		47.10
1.55
3.4%		46.55
-0.55
-1.17%		45.80
-0.75
-1.61%		 　44.95
-0.85
-1.86%		45.40
0.45
1%		44.35
-1.05
-2.31%		 43.50
-0.85
-1.92%		 　44.00
0.5
1.15%		43.05
-0.95
-2.16%		42.65
-0.4
-0.93%		43.15
0.5
1.17%		42.25
-0.9
-2.09%		 　45.00
2.75
6.51%		47.15
2.15
4.78%		47.25
0.1
0.21%		48.00
0.75
1.59%		48.60
0.6
1.25%		 45.52
12 月　　53.40
4.8
9.88%		55.00
1.6
3%		53.50
-1.5
-2.73%		48.35
-5.15
-9.63%		49.40
1.05
2.17%		 　50.00
0.6
1.21%		53.20
3.2
6.4%		53.80
0.6
1.13%		52.50
-1.3
-2.42%		53.30
0.8
1.52%		 　52.30
-1
-1.88%		50.40
-1.9
-3.63%		49.80
-0.6
-1.19%		49.20
-0.6
-1.2%		48.95
-0.25
-0.51%		48.95
0
0%		 49.70
0.75
1.53%		48.60
-1.1
-2.21%		48.05
-0.55
-1.13%		49.25
1.2
2.5%		50.00
0.75
1.52%		　　　50.82

說明:最高漲幅:9.94%最低跌幅:-10% 最高價:77.80最低價:36.75平均價:62.73,灰色底表示週末,漲145天(201.25)元,跌155天(-214.05)元,平盤5天
10%=6,9%=1,7%=2,6%=3,5%=2,4%=12,3%=19,2%=37,1%=43,0%=25,-0%=2,-1%=2,-2%=3,-3%=3,-4%=4,-5%=9,-6%=16,-7%=25,-8%=38,-9%=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 6213 1275603 897 83147707 65.50 65.80 63.90 65.80 0.50 0% 65.80 1 65.90 21 17.27
2018-01-03 6213 3826283 2057 258288382 67.00 69.00 66.00 66.50 0.70 1.06% 66.50 13 66.70 1 17.45
2018-01-04 6213 3637741 2371 249258126 68.00 69.30 67.10 68.50 2.00 3.01% 68.50 159 68.70 12 17.98
2018-01-05 6213 1355243 871 92280972 69.20 69.50 67.10 67.60 0.90 -1.31% 67.60 4 67.70 1 17.74
2018-01-08 6213 1645052 1005 112570608 68.20 69.30 67.60 67.80 0.20 0.3% 67.80 23 67.90 16 17.80
2018-01-09 6213 935425 675 62583785 68.70 68.80 66.00 66.20 1.60 -2.36% 66.20 1 66.50 5 17.38
2018-01-10 6213 846067 562 54857597 66.90 66.90 64.00 64.20 2.00 -3.02% 64.20 2 64.50 1 16.85
2018-01-11 6213 553005 420 35691514 64.80 65.20 63.70 64.90 0.70 1.09% 64.70 6 64.90 4 17.03
2018-01-12 6213 5543830 3089 382362344 64.80 71.20 64.80 67.60 2.70 4.16% 67.60 5 67.80 7 17.74
2018-01-15 6213 1589554 1053 107969368 68.10 69.30 67.10 67.10 0.50 -0.74% 67.00 63 67.10 14 17.61
2018-01-16 6213 552725 447 37425863 66.80 68.40 66.80 68.40 1.30 1.94% 68.40 3 68.50 22 17.95
2018-01-17 6213 1712265 1173 114974294 68.30 68.40 66.00 66.80 1.60 -2.34% 66.80 21 67.00 8 17.53
2018-01-18 6213 2295399 1535 151548006 68.00 68.10 64.50 66.00 0.80 -1.2% 66.00 375 66.10 4 17.32
2018-01-19 6213 2073828 1280 133994868 65.90 65.90 64.00 64.10 1.90 -2.88% 64.10 24 64.30 1 16.82
2018-01-22 6213 795985 584 51326219 64.00 65.30 63.90 65.20 1.10 1.72% 65.00 1 65.20 3 17.11
2018-01-23 6213 1093791 777 70757654 65.20 65.70 64.00 64.30 0.90 -1.38% 64.30 36 64.50 1 16.88
2018-01-24 6213 1313620 881 83387876 64.30 64.40 62.70 63.20 1.10 -1.71% 63.20 8 63.40 11 16.59
2018-01-25 6213 500669 380 31972208 63.80 64.40 63.40 64.00 0.80 1.27% 63.90 7 64.00 17 16.80
2018-01-26 6213 495092 362 31353202 63.80 64.10 62.80 63.10 0.90 -1.41% 63.10 36 63.50 1 16.56
2018-01-29 6213 950936 742 61011466 63.50 64.80 63.50 64.80 1.70 2.69% 64.50 5 64.80 10 17.01
2018-01-30 6213 1590045 1102 100754023 64.80 64.80 62.30 62.90 1.90 -2.93% 62.80 63 62.90 3 16.51
2018-01-31 6213 3709912 2286 226563222 62.50 62.80 60.00 62.20 0.70 -1.11% 62.00 1 62.20 15 16.33
2018-02-01 6213 1684698 943 107063874 63.80 64.40 62.80 63.20 1.00 1.61% 63.20 43 63.40 2 16.59
2018-02-02 6213 564902 441 35856733 63.20 64.00 62.90 63.20 0.00 0% 63.20 29 63.30 5 16.59
2018-02-05 6213 715433 537 44642879 60.40 63.80 60.40 63.10 0.10 -0.16% 63.00 24 63.10 9 16.56
2018-02-06 6213 2230544 1552 138671813 63.00 63.80 60.00 63.10 0.00 0% 63.10 36 63.20 5 16.56
2018-02-07 6213 4572272 2830 303474740 64.50 68.40 64.20 64.50 1.40 2.22% 64.50 24 64.60 2 16.93
2018-02-08 6213 4934247 3268 331288365 64.90 68.20 64.90 67.50 3.00 4.65% 67.40 2 67.50 43 17.72
2018-02-09 6213 5342052 3252 361498598 65.00 68.80 65.00 67.40 0.10 -0.15% 67.30 1 67.40 4 17.69
2018-02-12 6213 6796625 4265 475198028 69.20 70.60 68.80 69.70 2.30 3.41% 69.60 3 69.70 18 18.29
2018-02-21 6213 9081248 5241 661002003 72.50 74.40 71.30 72.10 2.40 3.44% 72.10 34 72.20 1 18.92
2018-02-22 6213 3352644 1980 239487924 71.20 72.10 70.00 71.50 0.60 -0.83% 71.50 9 71.60 12 18.77
2018-02-23 6213 3937183 2480 282266317 72.10 72.90 70.20 70.80 0.70 -0.98% 70.80 34 71.00 6 18.58
2018-02-26 6213 20353464 9584 1540808647 72.40 77.80 72.30 77.80 7.00 9.89% 77.80 1659 0.00 0 20.42
2018-02-27 6213 8953110 5026 690455862 77.60 78.60 75.30 76.50 1.30 -1.67% 76.40 8 76.50 2 20.08
2018-03-01 6213 13685357 6867 1053340791 77.00 79.00 74.30 74.80 1.70 -2.22% 74.80 114 75.00 2 19.63
2018-03-02 6213 2553612 1533 191088722 74.00 75.80 73.90 74.40 0.40 -0.53% 74.40 13 74.50 6 19.53
2018-03-05 6213 2120475 1467 157542312 74.40 75.20 73.30 73.30 1.10 -1.48% 73.30 58 73.40 3 19.24
2018-03-06 6213 3542401 2196 257986974 73.90 74.50 70.40 74.00 0.70 0.95% 73.70 2 74.00 33 19.42
2018-03-07 6213 2585151 2067 188722646 73.50 74.40 72.00 72.00 2.00 -2.7% 72.00 37 72.10 1 18.90
2018-03-08 6213 2193915 1504 157775865 72.30 73.00 71.20 71.20 0.80 -1.11% 71.20 39 71.80 9 18.69
2018-03-09 6213 1115851 651 79693088 71.50 72.00 70.90 71.50 0.30 0.42% 71.30 8 71.50 728 18.77
2018-03-12 6213 3644518 1935 264838627 72.80 74.00 71.40 71.70 0.20 0.28% 71.60 9 71.70 15 18.82
2018-03-13 6213 9372120 5390 690478880 72.80 75.40 72.00 72.40 0.70 0.98% 72.40 23 72.50 2 19.00
2018-03-14 6213 2336070 1449 168081903 72.00 72.80 71.30 71.50 0.90 -1.24% 71.40 32 71.50 17 18.77
2018-03-15 6213 6126094 4277 428083248 71.40 71.40 68.00 70.70 0.80 -1.12% 70.70 67 70.80 17 17.20
2018-03-20 6213 4542605 2523 332506425 73.80 74.10 72.70 73.00 1.50 3.25% 72.90 4 73.00 104 17.76
2018-03-21 6213 5203475 2912 389531689 73.30 76.00 73.30 76.00 3.00 4.11% 76.00 13 76.10 37 18.49
2018-03-22 6213 4577180 3073 337645699 76.40 76.50 71.70 71.90 4.10 -5.39% 71.90 30 72.00 21 17.49
2018-03-23 6213 2932406 2003 205929700 68.50 72.10 68.50 70.20 1.70 -2.36% 70.20 4 70.30 7 17.08
2018-03-26 6213 1878274 1399 133117626 70.00 71.90 69.00 70.70 0.50 0.71% 70.70 17 70.80 2 17.20
2018-03-27 6213 2923447 1575 206718898 71.10 71.70 69.80 70.20 0.50 -0.71% 70.20 21 70.30 1 17.08
2018-03-28 6213 2893532 1919 198067820 69.60 70.20 67.40 67.40 2.80 -3.99% 67.40 33 67.50 22 16.40
2018-03-29 6213 2151200 1540 146713987 67.40 69.10 66.80 68.60 1.20 1.78% 68.50 35 68.60 3 16.69
2018-03-30 6213 5189724 3107 371838847 69.30 72.70 69.20 71.50 2.90 4.23% 71.50 5 71.60 9 17.40
2018-03-31 6213 1133164 796 81906533 73.00 73.00 71.50 71.90 0.40 0.56% 71.80 19 71.90 29 17.49
2018-04-02 6213 1570432 1056 111604340 72.30 72.50 70.00 70.00 1.90 -2.64% 70.00 13 70.20 2 17.03
2018-04-03 6213 1600485 867 113293235 68.80 71.50 68.80 71.40 1.40 2% 71.20 1 71.40 17 17.37
2018-04-09 6213 2110448 1354 149607860 72.00 72.00 69.50 69.50 1.90 -2.66% 69.40 12 69.60 22 16.91
2018-04-10 6213 1065939 762 75196384 70.40 71.20 70.00 70.50 1.00 1.44% 70.30 1 70.50 56 17.15
2018-04-11 6213 1689018 803 120466116 71.20 72.30 71.00 71.20 0.70 0.99% 71.00 17 71.30 6 17.32
2018-04-12 6213 2017830 1257 145975504 71.90 73.20 71.60 72.50 1.30 1.83% 72.40 4 72.50 11 17.64
2018-04-13 6213 1580056 1221 115259557 72.30 73.90 72.00 72.80 0.30 0.41% 72.60 2 72.80 8 17.71
2018-04-16 6213 786615 559 56798939 72.90 73.20 71.50 72.40 0.40 -0.55% 72.20 8 72.40 30 17.62
2018-04-17 6213 3015337 2029 210077816 73.00 73.00 67.40 68.00 4.40 -6.08% 67.90 32 68.00 4 16.55
2018-04-18 6213 2072227 1428 141869006 68.70 69.60 67.50 69.20 1.20 1.76% 69.10 20 69.20 1 16.84
2018-04-19 6213 1724801 1086 118021527 69.00 70.00 67.50 68.00 1.20 -1.73% 67.90 5 68.00 426 16.55
2018-04-20 6213 918585 680 62739330 68.00 69.00 67.20 68.50 0.50 0.74% 68.40 1 68.50 21 16.67
2018-04-23 6213 5376891 2910 338415208 68.10 68.10 61.70 62.00 6.50 -9.49% 62.00 72 62.10 2 15.09
2018-04-24 6213 12012051 7145 706578701 60.50 64.70 55.80 62.90 0.90 1.45% 62.90 5 63.00 16 15.30
2018-04-25 6213 3541920 2419 226632500 61.70 65.40 61.50 65.00 2.10 3.34% 64.70 2 65.00 79 15.82
2018-04-26 6213 2607093 1842 168974539 65.70 65.90 62.20 63.00 2.00 -3.08% 62.90 1 63.00 61 15.33
2018-04-27 6213 1946506 1383 125342978 65.60 65.80 63.50 63.80 0.80 1.27% 63.80 3 64.10 4 15.52
2018-04-30 6213 2726264 1657 180398453 63.80 67.50 63.80 66.50 2.70 4.23% 66.30 1 66.50 24 16.18
2018-05-02 6213 4280468 2447 293342283 68.50 69.60 67.50 67.80 1.30 1.95% 67.80 31 68.10 24 16.50
2018-05-03 6213 1763369 1354 119170289 68.50 68.90 66.10 66.10 1.70 -2.51% 66.10 10 66.50 32 16.08
2018-05-04 6213 868595 714 57615604 66.30 67.20 65.70 65.90 0.20 -0.3% 65.90 23 66.00 2 16.03
2018-05-07 6213 1474443 1165 97217895 67.90 67.90 64.90 65.00 0.90 -1.37% 65.00 8 65.30 1 15.82
2018-05-08 6213 2173261 1517 143356864 65.70 67.40 65.00 67.30 2.30 3.54% 67.00 1 67.30 13 16.37
2018-05-09 6213 2321220 1468 154306781 66.70 67.30 65.80 66.60 0.70 -1.04% 66.60 52 66.70 11 16.20
2018-05-10 6213 1607129 1215 108132304 67.10 68.30 66.60 66.80 0.20 0.3% 66.80 6 67.00 15 15.46
2018-05-11 6213 906611 650 60591844 67.40 67.80 66.10 66.20 0.60 -0.9% 66.20 7 66.30 1 15.32
2018-05-14 6213 1640086 1109 109426334 67.00 67.70 65.80 66.70 0.50 0.76% 66.70 5 66.80 5 15.44
2018-05-15 6213 1066418 812 70414002 67.00 67.20 65.50 65.60 1.10 -1.65% 65.60 1 65.80 1 15.19
2018-05-16 6213 1541935 1155 100016013 65.60 66.20 64.30 64.50 1.10 -1.68% 64.50 30 64.70 28 14.93
2018-05-17 6213 1386280 1012 88926620 65.10 65.40 63.60 63.80 0.70 -1.09% 63.80 20 64.00 263 14.77
2018-05-18 6213 1032527 735 65539952 64.30 64.60 62.90 63.40 0.40 -0.63% 63.40 6 63.70 39 14.68
2018-05-21 6213 1305017 931 82500972 63.40 64.30 62.80 63.60 0.20 0.32% 63.50 10 63.60 8 14.72
2018-05-22 6213 1834999 1353 115479032 64.00 64.20 62.30 62.40 1.20 -1.89% 62.40 4 62.60 2 14.44
2018-05-23 6213 1470945 1235 92839016 63.10 63.70 62.60 62.80 0.40 0.64% 62.80 44 63.10 2 14.54
2018-05-24 6213 2065694 1426 128514472 63.00 63.20 61.70 62.50 0.30 -0.48% 62.50 1 62.70 5 14.47
2018-05-25 6213 1153775 894 72858311 62.70 63.80 62.30 63.30 0.80 1.28% 63.30 23 63.40 8 14.65
2018-05-28 6213 4268158 2486 281543528 64.00 66.90 64.00 66.00 2.70 4.27% 65.90 12 66.00 4 15.28
2018-05-29 6213 6512700 3171 439410062 66.70 68.70 65.50 67.10 1.10 1.67% 67.10 10 67.50 1 15.53
2018-05-30 6213 4103373 2317 268714145 66.20 66.80 64.50 64.50 2.60 -3.87% 64.50 85 64.60 10 14.93
2018-05-31 6213 4412034 1627 285856580 65.30 65.40 64.20 64.20 0.30 -0.47% 64.20 106 64.30 7 14.86
2018-06-01 6213 3960310 1958 253887426 64.20 65.10 63.60 64.40 0.20 0.31% 64.30 56 64.40 1 14.91
2018-06-04 6213 11242120 4565 781049587 65.90 70.80 65.80 70.80 6.40 9.94% 70.80 1073 0.00 0 16.39
2018-06-05 6213 18288637 10031 1347511047 73.00 76.50 70.80 71.20 0.40 0.56% 71.20 62 71.50 4 16.48
2018-06-06 6213 9596656 5842 707322402 72.50 75.60 71.70 73.80 2.60 3.65% 73.70 14 73.80 26 17.08
2018-06-08 6213 5529419 3250 390729905 71.70 71.70 69.70 71.00 0.70 -3.79% 70.90 151 71.00 12 16.44
2018-06-11 6213 5082810 2910 367821196 70.50 74.00 70.30 72.40 1.40 1.97% 72.40 9 72.50 5 16.76
2018-06-12 6213 2468850 1580 178196628 72.10 73.10 71.30 72.00 0.40 -0.55% 72.00 7 72.10 3 16.67
2018-06-13 6213 3402353 2204 248057082 72.50 74.50 71.00 72.40 0.40 0.56% 72.40 50 72.60 4 16.76
2018-06-14 6213 1723614 1128 125068982 72.40 73.80 71.70 71.80 0.60 -0.83% 71.80 42 71.90 5 16.62
2018-06-15 6213 6084499 3363 436013929 71.80 73.10 70.80 70.80 1.00 -1.39% 70.80 92 71.40 7 16.39
2018-06-19 6213 4904343 2572 340403792 70.10 70.10 68.80 68.80 2.00 -2.82% 68.80 184 68.90 3 15.93
2018-06-20 6213 3305673 1656 227282138 69.00 70.00 68.00 69.00 0.20 0.29% 69.00 9 69.10 18 15.97
2018-06-21 6213 4001740 2174 277529961 69.80 71.10 68.50 68.50 0.50 -0.72% 68.50 14 68.60 1 15.86
2018-06-22 6213 3084547 1839 207006190 67.40 67.90 66.70 66.90 1.60 -2.34% 66.90 62 67.00 144 15.49
2018-06-25 6213 2011500 1050 134736500 66.80 67.80 66.60 67.00 0.10 0.15% 67.00 32 67.10 1 15.51
2018-06-26 6213 2919020 1704 198131965 67.00 69.30 66.60 68.60 1.60 2.39% 68.60 42 68.70 4 15.88
2018-06-27 6213 2797296 1656 191949974 69.00 69.20 68.10 68.90 0.30 0.44% 68.70 13 68.90 67 15.95
2018-06-28 6213 3518982 1960 246752741 68.00 71.30 68.00 69.90 1.00 1.45% 69.80 14 69.90 3 16.18
2018-06-29 6213 2243001 1444 159506271 70.20 72.10 70.20 71.10 1.20 1.72% 71.10 3 71.20 16 16.46
2018-07-02 6213 1326910 926 95038269 71.30 72.50 71.10 71.60 0.50 0.7% 71.60 5 71.70 7 16.57
2018-07-03 6213 1862401 1148 133437670 72.40 72.80 70.50 70.50 1.10 -1.54% 70.50 10 70.70 11 16.32
2018-07-04 6213 3228414 1662 232107811 71.00 72.70 70.50 72.70 2.20 3.12% 72.70 2 72.80 41 16.83
2018-07-05 6213 12098145 6901 898508392 73.80 77.10 71.00 73.80 1.10 1.51% 73.50 1 73.80 2 17.08
2018-07-06 6213 4302076 2537 306367429 72.70 72.90 69.50 71.50 2.30 -3.12% 71.30 4 71.50 1 16.55
2018-07-09 6213 5184722 2666 384373911 72.70 75.50 71.80 74.40 2.90 4.06% 74.10 20 74.40 1 17.22
2018-07-10 6213 4334343 2568 325872317 75.50 76.30 73.70 75.90 1.50 2.02% 75.80 8 75.90 26 17.57
2018-07-11 6213 2500382 1639 186087768 74.60 76.40 73.50 73.90 2.00 -2.64% 73.90 54 74.00 5 17.11
2018-07-12 6213 2331637 1479 167475151 71.00 72.70 71.00 72.60 0.00 -1.76% 72.40 1 72.60 22 16.81
2018-07-13 6213 1354241 894 98587452 73.50 73.70 71.80 72.00 0.60 -0.83% 72.00 2 72.30 2 16.67
2018-07-16 6213 1989151 1181 142166435 72.00 72.60 70.90 71.30 0.70 -0.97% 71.30 30 71.40 1 16.50
2018-07-17 6213 1007420 673 72189751 71.70 72.10 71.30 72.00 0.70 0.98% 71.90 1 72.00 37 16.67
2018-07-18 6213 3303261 1758 236666439 72.30 73.50 70.70 72.20 0.20 0.28% 72.20 20 72.30 6 16.71
2018-07-19 6213 969482 660 69343169 72.20 72.30 71.10 71.30 0.90 -1.25% 71.30 7 71.40 3 16.50
2018-07-20 6213 1234459 687 88048424 71.70 72.20 70.80 71.40 0.10 0.14% 71.30 9 71.40 8 16.53
2018-07-23 6213 1156536 682 81416172 71.00 71.30 69.90 70.50 0.90 -1.26% 70.50 50 71.00 2 16.32
2018-07-24 6213 927717 597 65824859 70.60 71.90 70.50 71.10 0.60 0.85% 71.10 20 71.20 13 16.46
2018-07-25 6213 1584629 967 111524235 70.00 71.20 69.90 70.90 0.20 -0.28% 70.50 36 70.90 18 16.41
2018-07-26 6213 1169311 758 82909011 70.90 71.70 70.40 71.50 0.60 0.85% 71.40 1 71.50 31 16.55
2018-07-27 6213 2224462 1373 157905804 71.40 71.90 70.50 70.70 0.80 -1.12% 70.70 18 70.80 6 16.37
2018-07-30 6213 1264020 826 89382506 70.80 71.70 70.00 70.40 0.30 -0.42% 70.40 6 70.50 38 16.30
2018-07-31 6213 1553170 983 111177169 70.70 72.30 70.50 72.00 1.60 2.27% 71.70 2 72.00 39 14.26
2018-08-01 6213 3080145 1932 225776030 72.00 74.20 71.40 74.20 2.20 3.06% 74.10 3 74.20 71 14.69
2018-08-02 6213 4075819 2726 303581743 75.00 76.30 72.50 73.30 0.90 -1.21% 73.10 5 73.30 3 14.51
2018-08-03 6213 2666123 1725 199585290 73.60 76.00 73.60 76.00 2.70 3.68% 75.90 7 76.00 218 15.05
2018-08-06 6213 5510629 3565 407789009 77.10 77.80 71.20 72.20 3.80 -5% 72.20 1 72.30 1 14.30
2018-08-07 6213 2896478 1801 205462134 71.10 71.90 70.30 71.00 1.20 -1.66% 71.00 7 71.20 5 14.06
2018-08-08 6213 2090003 1311 148426707 71.40 71.90 70.40 70.70 0.30 -0.42% 70.70 11 70.80 5 14.00
2018-08-09 6213 2743266 1830 195519252 70.70 72.40 70.00 72.00 1.30 1.84% 72.00 18 72.10 21 14.26
2018-08-10 6213 1127905 705 80835406 71.80 72.20 71.20 71.50 0.50 -0.69% 71.40 9 71.50 5 14.16
2018-08-13 6213 2671890 1604 185081388 70.60 70.80 67.40 69.50 2.00 -2.8% 69.20 5 69.50 30 13.76
2018-08-14 6213 995365 657 69326391 69.30 70.60 68.80 69.30 0.20 -0.29% 69.30 53 69.50 5 13.72
2018-08-15 6213 1397999 776 95749928 69.70 69.80 67.90 68.20 1.10 -1.59% 68.20 5 68.30 1 13.50
2018-08-16 6213 993288 752 67791897 68.20 68.90 66.80 68.80 0.60 0.88% 68.70 5 68.80 1 13.62
2018-08-17 6213 1237153 766 86281102 69.10 70.80 69.00 69.00 0.20 0.29% 69.00 3 69.30 4 13.66
2018-08-20 6213 2727957 1600 182542919 69.00 69.60 65.80 67.00 2.00 -2.9% 67.00 107 67.10 5 13.27
2018-08-21 6213 1703821 1302 113594023 66.70 67.70 66.10 66.90 0.10 -0.15% 66.90 30 67.00 4 13.25
2018-08-22 6213 2583018 1802 175136931 67.40 68.80 67.00 67.90 1.00 1.49% 67.90 1 68.20 3 13.45
2018-08-23 6213 1573890 1127 106162185 67.50 68.80 66.90 67.30 0.60 -0.88% 67.30 5 67.50 2 13.33
2018-08-24 6213 4980100 3017 325192939 66.90 66.90 64.30 65.80 1.50 -2.23% 65.70 8 65.90 13 13.03
2018-08-27 6213 1834002 1102 122212134 66.00 67.40 66.00 67.00 1.20 1.82% 66.90 12 67.00 30 13.27
2018-08-28 6213 1573854 906 106083699 67.80 67.80 67.20 67.40 0.40 0.6% 67.40 7 67.50 3 13.35
2018-08-29 6213 1786920 1028 119324075 67.70 67.70 66.40 66.50 0.90 -1.34% 66.50 43 66.60 1 13.17
2018-08-30 6213 2579187 1603 169738945 65.80 67.20 65.30 67.20 0.70 1.05% 67.10 2 67.20 32 13.31
2018-08-31 6213 1500070 905 99715245 66.90 67.10 66.10 66.20 1.00 -1.49% 66.20 22 66.30 7 13.11
2018-09-03 6213 2481706 1582 167054902 67.10 67.90 66.60 67.20 1.00 1.51% 67.20 75 67.40 4 13.31
2018-09-04 6213 2573260 1600 176860862 68.20 69.40 67.70 68.80 1.60 2.38% 68.70 309 68.80 1 13.62
2018-09-05 6213 2957210 1842 200097092 68.80 68.80 67.20 68.00 0.80 -1.16% 68.00 3 68.10 15 13.47
2018-09-06 6213 1715779 1190 115703948 67.30 68.20 66.60 67.60 0.40 -0.59% 67.50 4 67.70 11 13.39
2018-09-07 6213 2368657 1509 156720233 67.20 67.80 64.70 65.50 2.10 -3.11% 65.50 47 65.60 9 12.97
2018-09-10 6213 5835099 2780 358078939 65.10 65.50 59.00 61.00 4.50 -6.87% 61.00 87 61.10 4 12.08
2018-09-11 6213 3456671 2127 208157630 61.10 62.30 58.70 61.00 0.00 0% 61.00 46 61.10 4 12.08
2018-09-12 6213 3167830 1880 187671949 59.90 60.70 58.30 59.70 1.30 -2.13% 59.70 42 59.80 64 11.82
2018-09-13 6213 2134275 1439 127475179 58.70 60.50 58.70 60.50 0.80 1.34% 60.50 5 60.60 2 11.98
2018-09-14 6213 1654255 1072 101761910 61.00 62.50 60.10 62.40 1.90 3.14% 62.20 1 62.40 29 12.36
2018-09-17 6213 779799 543 48274116 62.00 62.40 61.50 62.00 0.40 -0.64% 62.00 44 62.10 19 12.28
2018-09-18 6213 928280 636 56874337 61.70 62.40 60.50 60.50 1.50 -2.42% 60.50 22 60.60 19 11.98
2018-09-19 6213 1251655 880 77499938 61.60 62.40 61.20 62.20 1.70 2.81% 62.20 49 62.30 17 12.32
2018-09-20 6213 6563380 2864 397770525 62.50 63.20 59.20 60.70 1.50 -2.41% 60.60 12 60.70 22 12.02
2018-09-21 6213 1812689 1087 111063841 61.00 62.00 60.00 62.00 1.30 2.14% 61.70 10 62.00 33 12.28
2018-09-25 6213 878405 541 54466084 61.50 62.80 61.00 61.70 0.30 -0.48% 61.70 20 61.80 5 12.22
2018-09-26 6213 1756461 1174 105987860 61.70 61.80 59.50 59.80 1.90 -3.08% 59.80 30 60.00 43 11.84
2018-09-27 6213 2505800 1495 148802220 60.00 60.30 58.80 58.90 0.90 -1.51% 58.90 88 59.00 4 11.66
2018-09-28 6213 2981558 1513 174397675 59.20 59.70 57.50 59.00 0.10 0.17% 59.00 21 59.10 2 11.68
2018-10-01 6213 1585345 968 94476464 58.90 60.60 58.20 60.20 1.20 2.03% 60.10 2 60.20 1 11.92
2018-10-02 6213 881111 635 52489993 60.00 60.30 59.10 59.30 0.90 -1.5% 59.30 10 59.40 1 11.74
2018-10-03 6213 2212274 1424 127661198 59.00 59.20 57.10 57.20 2.10 -3.54% 57.20 27 57.40 4 11.33
2018-10-04 6213 4492050 2292 247345174 57.00 57.10 54.10 54.60 2.60 -4.55% 54.60 23 54.70 1 10.81
2018-10-05 6213 4285733 2608 223187454 54.60 54.60 50.80 51.10 3.50 -6.41% 51.10 20 51.30 1 10.12
2018-10-08 6213 3507315 1812 173845190 50.50 51.50 48.50 48.90 2.20 -4.31% 48.90 15 49.00 2 9.68
2018-10-09 6213 3646442 2014 174220321 49.70 49.70 47.10 47.50 1.40 -2.86% 47.50 5 47.55 6 9.41
2018-10-11 6213 5229632 1747 224112892 42.85 43.35 42.75 42.75 4.75 -10% 0.00 0 42.75 1723 8.47
2018-10-12 6213 5419918 3288 224699011 40.65 42.35 40.65 41.80 0.95 -2.22% 41.80 46 41.85 15 8.28
2018-10-15 6213 4447388 2867 185821285 42.00 42.70 41.25 41.50 0.30 -0.72% 41.50 87 41.60 14 8.22
2018-10-16 6213 4268664 2448 177494919 41.50 42.15 41.15 41.30 0.20 -0.48% 41.30 97 41.35 7 8.18
2018-10-17 6213 4645849 2917 191434636 42.15 42.20 40.30 41.80 0.50 1.21% 41.75 8 41.80 5 8.28
2018-10-18 6213 3065645 1984 129790090 42.25 43.20 41.70 41.85 0.05 0.12% 41.85 458 41.95 1 8.29
2018-10-19 6213 3785312 2159 150660615 41.20 41.20 39.20 40.40 1.45 -3.46% 40.30 1 40.40 3 8.00
2018-10-22 6213 2030155 1233 82660355 39.75 41.30 39.70 40.90 0.50 1.24% 40.85 3 40.90 17 8.10
2018-10-23 6213 2524004 1591 104010664 40.75 42.10 40.65 40.80 0.10 -0.24% 40.80 412 40.90 2 8.08
2018-10-24 6213 2037101 1150 83960346 41.00 41.80 40.65 41.25 0.45 1.1% 41.25 6 41.30 8 8.17
2018-10-25 6213 4173302 2018 160509725 39.20 39.20 37.70 38.20 3.05 -7.39% 38.20 91 38.35 8 7.56
2018-10-26 6213 2105201 1122 79878228 38.85 38.85 37.05 37.90 0.30 -0.79% 37.90 2 38.00 9 7.50
2018-10-29 6213 3643221 1295 133780631 38.10 38.30 36.10 36.75 1.15 -3.03% 36.70 36 36.75 4 7.28
2018-10-30 6213 1741558 1026 64243375 36.80 37.40 36.05 37.30 0.55 1.5% 37.25 1 37.30 4 7.39
2018-10-31 6213 23185691 1534 792287861 37.80 40.10 37.70 39.60 2.30 6.17% 39.55 53 39.60 13 7.84
2018-11-01 6213 5744435 3273 242449284 39.60 43.55 39.60 43.20 3.60 9.09% 42.85 1 43.20 35 8.55
2018-11-02 6213 11444250 6838 524210150 44.60 47.50 43.75 46.00 2.80 6.48% 46.00 119 46.05 3 9.11
2018-11-05 6213 8990319 6422 433575435 45.60 50.40 45.60 47.30 1.30 2.83% 47.30 6 47.40 6 9.37
2018-11-06 6213 3883200 2517 179808650 47.40 47.40 45.00 45.55 1.75 -3.7% 45.50 24 45.55 36 9.02
2018-11-07 6213 2497153 1728 116151691 46.00 47.20 45.35 47.10 1.55 3.4% 47.05 21 47.10 42 9.33
2018-11-08 6213 2849506 1874 132792250 48.00 48.00 45.80 46.55 0.55 -1.17% 46.40 5 46.55 29 9.22
2018-11-09 6213 1239211 931 56966080 45.90 46.80 45.60 45.80 0.75 -1.61% 45.80 11 45.95 7 9.07
2018-11-12 6213 1285270 848 58043368 45.30 46.10 44.65 44.95 0.85 -1.86% 44.95 7 45.00 2 8.90
2018-11-13 6213 1236723 859 55158290 43.00 45.80 43.00 45.40 0.45 1% 45.35 2 45.40 5 8.78
2018-11-14 6213 2957717 2196 132066069 45.85 45.90 44.05 44.35 1.05 -2.31% 44.35 9 44.40 3 8.58
2018-11-16 6213 3011502 2300 132208293 44.15 44.95 43.50 43.50 0.80 -1.92% 43.50 23 43.60 3 8.41
2018-11-19 6213 1888672 1499 83113199 43.55 44.85 43.50 44.00 0.50 1.15% 44.00 2 44.05 6 8.51
2018-11-20 6213 2534351 1588 109760044 44.00 44.00 42.95 43.05 0.95 -2.16% 43.05 180 43.20 5 8.33
2018-11-21 6213 1960211 1280 83117064 41.85 42.95 41.65 42.65 0.40 -0.93% 42.65 2 42.80 4 8.25
2018-11-22 6213 4913331 3345 215878898 42.85 45.20 42.85 43.15 0.50 1.17% 43.15 5 43.25 3 8.35
2018-11-23 6213 3055100 1667 129518759 43.05 43.65 41.85 42.25 0.90 -2.09% 42.25 37 42.30 14 8.17
2018-11-26 6213 4773389 2966 210539426 42.20 45.30 42.10 45.00 2.75 6.51% 44.95 11 45.00 29 8.70
2018-11-27 6213 9431508 5664 440841678 46.70 47.45 45.85 47.15 2.15 4.78% 47.15 36 47.20 38 9.12
2018-11-28 6213 6735006 4296 316863985 47.70 47.75 46.20 47.25 0.10 0.21% 47.25 6 47.30 37 9.14
2018-11-29 6213 8299241 5048 404151512 48.00 49.60 47.75 48.00 0.75 1.59% 48.00 157 48.10 39 9.28
2018-11-30 6213 4339469 2699 208945692 48.00 48.70 47.60 48.60 0.60 1.25% 48.55 12 48.60 30 9.40
2018-12-03 6213 2699053 1034 143652127 52.70 53.40 52.60 53.40 4.80 9.88% 53.40 2581 0.00 0 10.33
2018-12-04 6213 18067874 9335 998136870 55.00 56.20 54.30 55.00 1.60 3% 55.00 5 55.10 108 10.64
2018-12-05 6213 8095674 5170 435014496 53.40 55.00 53.00 53.50 1.50 -2.73% 53.40 38 53.50 16 10.35
2018-12-06 6213 8087600 4865 404132126 52.70 52.90 48.20 48.35 5.15 -9.63% 48.30 26 48.35 10 9.35
2018-12-07 6213 4951810 2989 245459979 49.20 50.60 48.90 49.40 1.05 2.17% 49.40 1 49.45 18 9.56
2018-12-10 6213 4586022 2974 228513826 48.50 51.00 48.00 50.00 0.60 1.21% 50.00 12 50.10 9 9.67
2018-12-11 6213 9505270 5955 501184289 50.60 54.00 50.60 53.20 3.20 6.4% 53.20 24 53.30 39 10.29
2018-12-12 6213 7994918 5126 429742577 53.00 54.90 53.00 53.80 0.60 1.13% 53.70 11 53.80 21 10.41
2018-12-13 6213 4302262 2675 228298354 53.70 54.20 52.50 52.50 1.30 -2.42% 52.50 43 52.60 6 10.15
2018-12-14 6213 2534100 1739 133197328 52.40 53.30 51.80 53.30 0.80 1.52% 53.20 6 53.30 49 10.31
2018-12-17 6213 4442240 2559 236019400 54.30 54.30 52.20 52.30 1.00 -1.88% 52.30 42 52.40 10 10.12
2018-12-18 6213 4918471 2687 249249926 51.30 51.60 50.00 50.40 1.90 -3.63% 50.40 46 50.50 20 9.75
2018-12-19 6213 3742758 2140 186627244 50.90 51.30 49.20 49.80 0.60 -1.19% 49.75 10 49.80 13 9.63
2018-12-20 6213 3680754 1934 181719307 48.90 50.30 48.80 49.20 0.60 -1.2% 49.20 61 49.30 1 9.52
2018-12-21 6213 2890355 1650 141393146 49.00 49.75 48.20 48.95 0.25 -0.51% 48.95 16 49.00 42 9.47
2018-12-22 6213 1576836 947 76572264 48.70 49.30 48.00 48.95 0.00 0% 48.95 54 49.00 10 9.47
2018-12-24 6213 2016325 1456 99793383 48.95 49.90 48.70 49.70 0.75 1.53% 49.70 7 49.80 5 9.61
2018-12-25 6213 1675000 987 81448250 48.65 49.20 48.20 48.60 1.10 -2.21% 48.60 22 48.65 10 9.40
2018-12-26 6213 1962890 1027 95387939 49.00 49.35 48.00 48.05 0.55 -1.13% 48.05 22 48.10 7 9.29
2018-12-27 6213 2394056 1242 117862000 49.25 49.65 48.90 49.25 1.20 2.5% 49.25 9 49.30 11 9.53
2018-12-28 6213 3376630 2077 169745109 49.50 51.10 49.25 50.00 0.75 1.52% 50.00 7 50.20 10 9.67