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　47.50
0
0%		46.60
-0.9
-1.89%		48.50
1.9
4.08%		 　50.30
1.8
3.71%		50.60
0.3
0.6%		51.60
1
1.98%		51.20
-0.4
-0.78%		50.70
-0.5
-0.98%		 　50.50
-0.2
-0.39%		50.70
0.2
0.4%		51.80
1.1
2.17%		 49.45
-2.35
-4.54%		 　49.60
0.15
0.3%		49.40
-0.2
-0.4%		49.65
0.25
0.51%		49.30
-0.35
-0.7%		50.30
1
2.03%		 　51.60
1.3
2.58%		51.80
0.2
0.39%		50.90
-0.9
-1.74%		 50.21
2 月　　　　　　　　　　52.00
1.1
2.16%		54.20
2.2
4.23%		52.20
-2
-3.69%		53.10
0.9
1.72%		 　　52.00
-1.1
-2.07%		53.70
1.7
3.27%		54.30
0.6
1.12%		54.40
0.1
0.18%		53.50
-0.9
-1.65%		 　53.20
-0.3
-0.56%		52.50
-0.7
-1.32%		52.30
-0.2
-0.38%		 52.92
3 月　　　52.50
0.2
0.38%		53.80
1.3
2.48%		54.60
0.8
1.49%		53.00
-1.6
-2.93%		54.30
1.3
2.45%		 　55.00
0.7
1.29%		54.50
-0.5
-0.91%		55.00
0.5
0.92%		54.90
-0.1
-0.18%		55.30
0.4
0.73%		 　55.50
0.2
0.36%		60.10
4.6
8.29%		60.10
0
0%		60.50
0.4
0.67%		59.10
-1.4
-2.31%		 　57.50
-1.6
-2.71%		57.60
0.1
0.17%		58.10
0.5
0.87%		58.10
0
0%		58.20
0.1
0.17%		 56.58
4 月59.40
1.2
2.06%		59.60
0.2
0.34%		60.00
0.4
0.67%		 　　　61.70
1.7
2.83%		60.30
-1.4
-2.27%		59.40
-0.9
-1.49%		58.00
-1.4
-2.36%		59.60
1.6
2.76%		 　61.10
1.5
2.52%		 59.60
-1.5
-2.45%		58.10
-1.5
-2.52%		58.50
0.4
0.69%		 　58.80
0.3
0.51%		59.90
1.1
1.87%		58.70
-1.2
-2%		58.60
-0.1
-0.17%		57.10
-1.5
-2.56%		 　55.40
-1.7
-2.98%		57.00
1.6
2.89%		 59
5 月　57.60
0.6
1.05%		58.20
0.6
1.04%		 　55.90
-2.3
-3.95%		56.10
0.2
0.36%		55.00
-1.1
-1.96%		53.60
-1.4
-2.55%		52.90
-0.7
-1.31%		 　51.00
-1.9
-3.59%		51.80
0.8
1.57%		51.50
-0.3
-0.58%		50.20
-1.3
-2.52%		50.00
-0.2
-0.4%		 　48.75
-1.25
-2.5%		 49.80
1.05
2.15%		49.00
-0.8
-1.61%		47.70
-1.3
-2.65%		 　49.20
1.5
3.14%		49.00
-0.2
-0.41%		50.40
1.4
2.86%		49.75
-0.65
-1.29%		50.20
0.45
0.9%		51.63
6 月 　49.25
-0.95
-1.89%		49.30
0.05
0.1%		49.00
-0.3
-0.61%		48.00
-1
-2.04%		 　　48.70
0.7
1.46%		49.60
0.9
1.85%		49.20
-0.4
-0.81%		49.25
0.05
0.1%		50.70
1.45
2.94%		 　50.10
-0.6
-1.18%		49.60
-0.5
-1%		50.30
0.7
1.41%		51.00
0.7
1.39%		49.35
-1.65
-3.24%		 　49.80
0.45
0.91%		50.00
0.2
0.4%		49.70
-0.3
-0.6%		50.00
0.3
0.6%		49.55
-0.45
-0.9%		 49.71
7 月50.70
1.15
2.32%		51.90
1.2
2.37%		51.10
-0.8
-1.54%		52.40
1.3
2.54%		53.00
0.6
1.15%		 　53.00
0
0%		52.40
-0.6
-1.13%		52.70
0.3
0.57%		52.70
0
0%		52.70
0
0%		 　52.70
0
0%		53.30
0.6
1.14%		53.30
0
0%		52.10
-1.2
-2.25%		52.20
0.1
0.19%		 　52.20
0
0%		52.40
0.2
0.38%		52.60
0.2
0.38%		53.80
1.2
2.28%		55.00
1.2
2.23%		 　54.10
-0.9
-1.64%		54.20
0.1
0.18%		55.60
1.4
2.58%		52.89
8 月54.40
-1.2
-2.16%		52.30
-2.1
-3.86%		 　50.00
-2.3
-4.4%		52.20
2.2
4.4%		52.20
0
0%		53.40
1.2
2.3%		 　　55.30
1.9
3.56%		55.90
0.6
1.08%		55.20
-0.7
-1.25%		56.30
1.1
1.99%		56.10
-0.2
-0.36%		 　56.90
0.8
1.43%		55.80
-1.1
-1.93%		57.50
1.7
3.05%		57.20
-0.3
-0.52%		57.90
0.7
1.22%		 　56.80
-1.1
-1.9%		59.50
2.7
4.75%		59.20
-0.3
-0.5%		58.00
-1.2
-2.03%		56.80
-1.2
-2.07%		 55.58
9 月　57.10
0.3
0.53%		56.90
-0.2
-0.35%		57.40
0.5
0.88%		56.80
-0.6
-1.05%		56.90
0.1
0.18%		 　57.80
0.9
1.58%		57.00
-0.8
-1.38%		57.00
0
0%		57.80
0.8
1.4%		 　　57.60
-0.2
-0.35%		56.80
-0.8
-1.39%		57.20
0.4
0.7%		58.30
1.1
1.92%		57.80
-0.5
-0.86%		 　58.90
1.1
1.9%		58.60
-0.3
-0.51%		57.80
-0.8
-1.37%		57.10
-0.7
-1.21%		55.90
-1.2
-2.1%		 57.36
10 月56.60
0.7
1.25%		57.10
0.5
0.88%		56.90
-0.2
-0.35%		56.80
-0.1
-0.18%		 　58.00
1.2
2.11%		57.80
-0.2
-0.34%		57.60
-0.2
-0.35%		 　　　58.40
0.8
1.39%		64.20
5.8
9.93%		61.40
-2.8
-4.36%		62.10
0.7
1.14%		62.10
0
0%		 　62.80
0.7
1.13%		63.00
0.2
0.32%		62.40
-0.6
-0.95%		63.20
0.8
1.28%		62.50
-0.7
-1.11%		 　63.80
1.3
2.08%		67.70
3.9
6.11%		67.20
-0.5
-0.74%		66.30
-0.9
-1.34%		61.24
11 月67.60
1.3
1.96%		 　67.70
0.1
0.15%		67.20
-0.5
-0.74%		66.30
-0.9
-1.34%		62.80
-3.5
-5.28%		60.10
-2.7
-4.3%		 　55.80
-4.3
-7.15%		57.00
1.2
2.15%		56.10
-0.9
-1.58%		55.00
-1.1
-1.96%		56.00
1
1.82%		 　56.10
0.1
0.18%		56.30
0.2
0.36%		55.10
-1.2
-2.13%		55.80
0.7
1.27%		55.40
-0.4
-0.72%		 　55.70
0.3
0.54%		55.00
-0.7
-1.26%		55.50
0.5
0.91%		56.10
0.6
1.08%		55.40
-0.7
-1.25%		 58.24
12 月　54.60
-0.8
-1.44%		55.30
0.7
1.28%		54.60
-0.7
-1.27%		55.50
0.9
1.65%		55.60
0.1
0.18%		 　55.90
0.3
0.54%		57.60
1.7
3.04%		57.10
-0.5
-0.87%		57.00
-0.1
-0.18%		56.00
-1
-1.75%		 　56.90
0.9
1.61%		57.00
0.1
0.18%		56.90
-0.1
-0.18%		56.50
-0.4
-0.7%		56.20
-0.3
-0.53%		 　56.40
0.2
0.36%		55.70
-0.7
-1.24%		56.50
0.8
1.44%		56.70
0.2
0.35%		57.10
0.4
0.71%		 　56.70
-0.4
-0.7%		56.80
0.1
0.18%		56.33

說明:最高漲幅:9.93%最低跌幅:-7.15% 最高價:67.70最低價:46.60平均價:55.16,灰色底表示週末,漲163天(139.05)元,跌125天(-122.9)元,平盤15天
10%=1,8%=1,6%=1,5%=1,4%=7,3%=17,2%=40,1%=59,0%=51,-0%=2,-1%=3,-2%=10,-3%=13,-4%=18,-5%=31,-6%=48,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 3673 2623884 1674 125260626 48.90 48.90 47.20 47.50 0.80 0% 47.50 7 47.55 13 31.05
2019-01-03 3673 4261325 2879 199186492 47.40 47.40 46.30 46.60 0.90 -1.89% 46.55 13 46.60 4 30.46
2019-01-04 3673 10173016 5708 482730324 46.10 48.75 45.55 48.50 1.90 4.08% 48.45 1 48.50 134 31.70
2019-01-07 3673 11531036 6494 580712657 49.00 51.20 49.00 50.30 1.80 3.71% 50.30 1 50.40 34 32.88
2019-01-08 3673 4787492 2813 241888396 50.40 51.20 49.85 50.60 0.30 0.6% 50.50 27 50.60 18 33.07
2019-01-09 3673 6373751 4117 328126548 51.40 51.90 51.10 51.60 1.00 1.98% 51.50 45 51.60 102 33.73
2019-01-10 3673 2203349 1368 112932133 51.60 51.60 50.90 51.20 0.40 -0.78% 51.20 6 51.30 12 33.46
2019-01-11 3673 8036802 4556 417620961 52.00 53.20 50.60 50.70 0.50 -0.98% 50.70 61 50.80 8 33.14
2019-01-14 3673 2593395 1603 130627808 50.30 50.90 50.10 50.50 0.20 -0.39% 50.50 61 50.60 19 33.01
2019-01-15 3673 1949105 1199 99162512 50.80 51.50 50.40 50.70 0.20 0.4% 50.70 33 50.80 5 33.14
2019-01-16 3673 4436924 2286 227607861 50.90 51.80 50.50 51.80 1.10 2.17% 51.70 15 51.80 28 33.86
2019-01-18 3673 3801520 2350 187622691 49.15 49.75 48.75 49.45 0.10 -4.54% 49.40 14 49.45 11 32.32
2019-01-21 3673 2071586 1254 103308785 50.00 50.30 49.60 49.60 0.15 0.3% 49.60 48 49.65 1 32.42
2019-01-22 3673 1372466 857 68185920 49.60 50.10 49.40 49.40 0.20 -0.4% 49.40 55 49.45 2 32.29
2019-01-23 3673 2173549 1260 108194150 49.60 50.00 49.50 49.65 0.25 0.51% 49.65 48 49.70 7 32.45
2019-01-24 3673 2615542 1777 129425554 49.40 49.90 49.30 49.30 0.35 -0.7% 49.30 18 49.45 2 32.22
2019-01-25 3673 3609735 2029 180835819 49.80 50.40 49.70 50.30 1.00 2.03% 50.30 13 50.40 66 32.88
2019-01-28 3673 7229906 4664 373101656 50.60 52.30 50.60 51.60 1.30 2.58% 51.50 34 51.60 19 33.73
2019-01-29 3673 3236637 2021 165819024 51.50 51.80 50.60 51.80 0.20 0.39% 51.70 2 51.80 67 33.86
2019-01-30 3673 4309493 2475 222400343 52.30 52.70 50.90 50.90 0.90 -1.74% 50.90 312 51.00 1 33.27
2019-02-11 3673 4124304 2173 212800008 51.50 52.10 50.90 52.00 1.10 2.16% 51.90 12 52.00 110 33.99
2019-02-12 3673 10283837 5580 547141144 52.20 54.20 51.70 54.20 2.20 4.23% 54.10 6 54.20 67 35.42
2019-02-13 3673 9513042 5547 503028291 54.50 54.80 52.10 52.20 2.00 -3.69% 52.20 226 52.30 11 34.12
2019-02-14 3673 13124602 7763 714015381 54.40 55.50 53.10 53.10 0.90 1.72% 53.10 39 53.20 3 34.71
2019-02-18 3673 4726550 2771 247169275 52.10 52.80 52.00 52.00 0.40 -2.07% 52.00 142 52.20 1 33.99
2019-02-19 3673 9785647 5492 522874594 52.10 54.20 52.00 53.70 1.70 3.27% 53.70 57 53.80 31 35.10
2019-02-20 3673 11684530 6288 635257571 53.60 55.10 53.60 54.30 0.60 1.12% 54.20 5 54.30 190 35.49
2019-02-21 3673 20827634 11266 1158373011 55.30 57.00 54.10 54.40 0.10 0.18% 54.40 8 54.50 29 35.56
2019-02-22 3673 4048062 2486 216848748 54.30 54.30 53.10 53.50 0.90 -1.65% 53.50 80 53.60 26 34.97
2019-02-25 3673 3676950 1951 196712229 54.00 54.20 53.10 53.20 0.30 -0.56% 53.20 52 53.30 30 34.77
2019-02-26 3673 2995701 2020 158652242 53.50 53.70 52.50 52.50 0.70 -1.32% 52.50 69 52.60 6 34.31
2019-02-27 3673 3033601 1797 159064752 52.60 53.10 52.10 52.30 0.20 -0.38% 52.30 2 52.50 30 34.18
2019-03-04 3673 2022878 1316 106258595 52.70 52.90 52.00 52.50 0.20 0.38% 52.50 64 52.60 1 34.31
2019-03-05 3673 6143666 3692 327865927 52.00 53.80 52.00 53.80 1.30 2.48% 53.70 2 53.80 65 35.16
2019-03-06 3673 6354270 3867 345307912 54.20 54.70 53.90 54.60 0.80 1.49% 54.50 14 54.60 97 35.69
2019-03-07 3673 4591016 2939 246074349 54.80 54.80 52.70 53.00 1.60 -2.93% 53.00 31 53.10 4 34.64
2019-03-08 3673 12061922 6803 657476859 53.80 55.20 53.10 54.30 1.30 2.45% 54.20 31 54.30 20 35.49
2019-03-11 3673 8959467 5449 497298234 55.40 56.20 55.00 55.00 0.70 1.29% 55.00 6 55.10 5 35.95
2019-03-12 3673 5834360 3810 323296463 56.40 56.80 54.50 54.50 0.50 -0.91% 54.50 13 54.60 4 35.62
2019-03-13 3673 3137412 1941 172036660 54.90 55.20 54.40 55.00 0.50 0.92% 55.00 18 55.10 22 35.95
2019-03-14 3673 4119611 2468 227960305 55.50 55.80 54.70 54.90 0.10 -0.18% 54.90 30 55.00 2 35.88
2019-03-15 3673 5841037 2638 324595235 55.40 56.40 55.20 55.30 0.40 0.73% 55.30 2 55.50 11 36.14
2019-03-18 3673 7005579 3901 393725187 56.30 56.90 55.50 55.50 0.20 0.36% 55.40 24 55.50 29 36.27
2019-03-19 3673 36354921 18029 2147483647 56.20 61.00 56.20 60.10 4.60 8.29% 60.10 105 60.20 12 39.28
2019-03-20 3673 13221005 7852 793386887 60.40 60.90 59.20 60.10 0.00 0% 60.10 22 60.20 45 39.28
2019-03-21 3673 8718924 5014 529008385 60.90 61.50 60.00 60.50 0.40 0.67% 60.50 228 60.60 44 39.54
2019-03-22 3673 9262239 5737 551681843 61.30 61.40 58.50 59.10 1.40 -2.31% 59.00 18 59.10 8 38.63
2019-03-25 3673 5272623 3320 303266709 57.60 58.10 56.80 57.50 1.60 -2.71% 57.50 17 57.60 42 37.58
2019-03-26 3673 4725077 2740 274194749 59.00 59.00 57.60 57.60 0.10 0.17% 57.50 177 57.60 2 37.65
2019-03-27 3673 4292757 2261 248428854 57.70 58.30 57.20 58.10 0.50 0.87% 58.10 21 58.20 21 37.97
2019-03-28 3673 3110711 1882 180092307 57.80 58.40 57.20 58.10 0.00 0% 58.10 95 58.20 14 37.97
2019-03-29 3673 3313760 2003 192909431 58.90 59.00 57.60 58.20 0.10 0.17% 58.10 88 58.20 236 105.82
2019-04-01 3673 8720695 5083 516877180 58.50 60.50 58.00 59.40 1.20 2.06% 59.40 41 59.50 8 108.00
2019-04-02 3673 6098136 3417 365188203 60.40 60.50 59.30 59.60 0.20 0.34% 59.60 40 59.70 7 108.36
2019-04-03 3673 5293306 2958 318567786 60.30 60.70 59.60 60.00 0.40 0.67% 60.00 52 60.10 19 109.09
2019-04-08 3673 10427645 5805 645283923 60.90 63.00 60.80 61.70 1.70 2.83% 61.60 66 61.70 33 112.18
2019-04-09 3673 6448738 3953 389445898 61.20 61.40 59.80 60.30 1.40 -2.27% 60.20 91 60.30 7 109.64
2019-04-10 3673 5073550 3076 303219243 60.00 60.70 59.10 59.40 0.90 -1.49% 59.40 135 59.50 1 108.00
2019-04-11 3673 6428932 3427 379540017 59.70 60.20 58.00 58.00 1.40 -2.36% 58.00 428 58.20 1 105.45
2019-04-12 3673 5941363 3191 350167733 58.50 59.60 58.00 59.60 1.60 2.76% 59.50 24 59.60 70 108.36
2019-04-15 3673 27287925 14504 1701284294 62.50 64.80 60.70 61.10 1.50 2.52% 61.00 84 61.10 17 111.09
2019-04-17 3673 5876437 3562 354426081 61.10 61.30 59.60 59.60 1.00 -2.45% 59.60 35 59.70 1 108.36
2019-04-18 3673 7387147 4288 437234828 60.30 60.60 58.10 58.10 1.50 -2.52% 58.10 179 58.20 6 105.64
2019-04-19 3673 3660989 2138 213850754 58.90 58.90 57.80 58.50 0.40 0.69% 58.50 24 58.60 55 106.36
2019-04-22 3673 3015422 1916 178390612 59.00 59.80 58.80 58.80 0.30 0.51% 58.70 106 58.80 2 106.91
2019-04-23 3673 4909305 3072 292146139 59.20 60.20 58.20 59.90 1.10 1.87% 59.90 25 60.00 32 108.91
2019-04-24 3673 3847824 2195 227921650 60.00 60.00 58.60 58.70 1.20 -2% 58.70 20 58.90 5 106.73
2019-04-25 3673 1719650 1206 101016185 58.70 59.20 58.40 58.60 0.10 -0.17% 58.60 39 58.80 8 106.55
2019-04-26 3673 5170962 3150 297116325 58.50 58.50 57.00 57.10 1.50 -2.56% 57.10 93 57.20 4 103.82
2019-04-29 3673 6222073 3417 347540238 57.00 57.20 54.90 55.40 1.70 -2.98% 55.40 26 55.60 1 100.73
2019-04-30 3673 2944666 1949 166238259 56.00 57.00 55.40 57.00 1.60 2.89% 57.00 6 57.10 28 103.64
2019-05-02 3673 2681945 1743 153936830 57.00 57.80 56.90 57.60 0.60 1.05% 57.60 30 57.70 38 104.73
2019-05-03 3673 3287765 1997 191062823 57.80 58.40 57.70 58.20 0.60 1.04% 58.10 31 58.20 4 105.82
2019-05-06 3673 5088277 3260 285884266 55.50 56.90 55.30 55.90 2.30 -3.95% 55.90 1 56.00 1 101.64
2019-05-07 3673 3052849 1790 172263213 56.50 57.10 55.90 56.10 0.20 0.36% 56.10 34 56.20 1 102.00
2019-05-08 3673 2924671 1819 161724004 55.40 55.80 55.00 55.00 1.10 -1.96% 55.00 22 55.10 4 100.00
2019-05-09 3673 4095052 2529 223404788 55.60 56.40 53.30 53.60 1.40 -2.55% 53.50 65 53.70 1 97.45
2019-05-10 3673 3609651 2195 192316265 53.90 54.60 52.30 52.90 0.70 -1.31% 52.90 6 53.00 46 96.18
2019-05-13 3673 2773299 1648 144119066 53.00 53.50 51.00 51.00 1.90 -3.59% 51.00 77 51.20 29 92.73
2019-05-14 3673 4026804 2458 203845909 50.00 51.80 49.10 51.80 0.80 1.57% 51.80 3 51.90 113 94.18
2019-05-15 3673 2334904 1624 120995634 52.20 52.40 51.50 51.50 0.30 -0.58% 51.50 18 51.60 5 117.05
2019-05-16 3673 2146768 1385 108869368 51.70 51.70 50.20 50.20 1.30 -2.52% 50.10 40 50.20 5 114.09
2019-05-17 3673 3417876 2193 170742922 50.80 51.20 49.15 50.00 0.20 -0.4% 50.00 272 50.10 14 113.64
2019-05-20 3673 2409423 1633 118433821 50.20 50.50 48.75 48.75 1.25 -2.5% 48.75 24 48.80 27 110.80
2019-05-22 3673 2068931 1360 103232805 49.60 50.40 49.50 49.80 0.20 2.15% 49.80 21 49.85 5 113.18
2019-05-23 3673 2426278 1518 118290998 49.30 49.30 48.10 49.00 0.80 -1.61% 49.00 41 49.05 5 111.36
2019-05-24 3673 3060395 1903 148235087 48.85 49.20 47.70 47.70 1.30 -2.65% 47.65 16 47.70 1 108.41
2019-05-27 3673 2948600 1855 142872100 48.30 49.20 47.30 49.20 1.50 3.14% 49.15 1 49.20 36 111.82
2019-05-28 3673 2599100 1369 128047135 49.50 49.70 48.90 49.00 0.20 -0.41% 49.00 77 49.10 9 111.36
2019-05-29 3673 6583031 4206 330746259 49.00 51.70 48.20 50.40 1.40 2.86% 50.40 22 50.50 27 114.55
2019-05-30 3673 4377700 2932 220209508 50.50 51.20 49.65 49.75 0.65 -1.29% 49.75 103 49.80 2 113.07
2019-05-31 3673 2852091 1760 143327117 50.30 50.80 49.80 50.20 0.45 0.9% 50.20 26 50.30 19 114.09
2019-06-03 3673 1552960 1060 76762625 49.25 49.90 49.25 49.25 0.95 -1.89% 49.20 53 49.30 15 111.93
2019-06-04 3673 1109444 714 54911764 49.75 49.95 49.25 49.30 0.05 0.1% 49.30 2 49.35 7 112.05
2019-06-05 3673 2198720 1307 109298688 50.00 50.30 49.00 49.00 0.30 -0.61% 49.00 76 49.10 7 111.36
2019-06-06 3673 2775742 1598 133871571 49.05 49.20 47.75 48.00 1.00 -2.04% 48.00 97 48.05 3 109.09
2019-06-10 3673 2028941 1384 98958709 48.80 49.20 48.40 48.70 0.70 1.46% 48.70 4 48.75 6 110.68
2019-06-11 3673 3262100 1954 162031800 49.10 50.20 48.80 49.60 0.90 1.85% 49.60 6 49.65 1 112.73
2019-06-12 3673 1411237 1011 69736718 49.70 49.90 49.00 49.20 0.40 -0.81% 49.20 9 49.30 3 111.82
2019-06-13 3673 1325698 946 65491257 49.55 49.80 49.05 49.25 0.05 0.1% 49.25 18 49.30 1 111.93
2019-06-14 3673 3243406 2079 162831079 49.45 50.80 49.35 50.70 1.45 2.94% 50.60 46 50.70 48 115.23
2019-06-17 3673 6643967 4275 339686143 51.00 52.20 50.10 50.10 0.60 -1.18% 50.00 83 50.10 3 113.86
2019-06-18 3673 1647415 1144 82028251 50.00 50.50 49.40 49.60 0.50 -1% 49.55 9 49.60 4 112.73
2019-06-19 3673 1699884 1095 85505600 50.50 50.70 50.00 50.30 0.70 1.41% 50.30 70 50.40 3 114.32
2019-06-20 3673 1908455 1145 97003305 50.70 51.30 50.50 51.00 0.70 1.39% 50.90 7 51.00 34 115.91
2019-06-21 3673 4009951 2341 200693913 51.10 51.40 49.35 49.35 1.65 -3.24% 49.35 45 49.55 1 112.16
2019-06-24 3673 1503841 978 74723655 49.35 50.10 49.25 49.80 0.45 0.91% 49.80 43 49.85 4 113.18
2019-06-25 3673 4833880 3161 245064961 50.80 51.60 50.00 50.00 0.20 0.4% 50.00 184 50.10 17 113.64
2019-06-26 3673 1562492 967 77891848 50.00 50.30 49.65 49.70 0.30 -0.6% 49.70 38 49.75 2 112.95
2019-06-27 3673 1479200 908 74001390 50.10 50.20 49.90 50.00 0.30 0.6% 49.95 37 50.00 9 113.64
2019-06-28 3673 1506300 1103 74900160 50.30 50.40 49.50 49.55 0.45 -0.9% 49.55 2 49.60 1 112.61
2019-07-01 3673 3212645 1860 162494800 50.30 51.00 50.10 50.70 1.15 2.32% 50.70 3 50.80 14 115.23
2019-07-02 3673 6884064 4274 355496328 51.10 52.40 50.50 51.90 1.20 2.37% 51.80 29 51.90 22 117.95
2019-07-03 3673 4939978 3055 254307665 52.50 52.50 50.90 51.10 0.80 -1.54% 51.10 27 51.20 22 116.14
2019-07-04 3673 15879685 8622 839283526 52.10 53.60 52.10 52.40 1.30 2.54% 52.40 3 52.50 12 119.09
2019-07-05 3673 3855340 2542 201904020 52.10 53.00 51.80 53.00 0.60 1.15% 52.90 5 53.00 32 120.45
2019-07-08 3673 10077718 5862 541557154 54.40 54.70 53.00 53.00 0.00 0% 53.00 145 53.10 8 120.45
2019-07-09 3673 2625668 1714 138135037 53.00 53.00 52.30 52.40 0.60 -1.13% 52.40 22 52.50 20 119.09
2019-07-10 3673 2323690 1406 122801761 52.80 53.40 52.60 52.70 0.30 0.57% 52.70 3 52.80 78 119.77
2019-07-11 3673 3303680 2013 175515104 53.40 53.60 52.70 52.70 0.00 0% 52.70 71 52.80 11 119.77
2019-07-12 3673 2468140 1482 130277706 52.90 53.30 52.40 52.70 0.00 0% 52.60 3 52.70 17 119.77
2019-07-15 3673 1643741 1119 86563222 53.00 53.10 52.30 52.70 0.00 0% 52.70 96 52.80 4 119.77
2019-07-16 3673 3919349 2329 208861699 53.30 53.60 52.80 53.30 0.60 1.14% 53.30 70 53.40 11 121.14
2019-07-17 3673 9081300 5123 489317690 54.10 54.50 53.30 53.30 0.00 0% 53.30 126 53.40 3 121.14
2019-07-18 3673 3613814 2139 189987370 53.00 53.40 52.10 52.10 1.20 -2.25% 52.10 59 52.20 7 118.41
2019-07-19 3673 1915400 1158 100173980 52.60 52.80 52.00 52.20 0.10 0.19% 52.20 50 52.30 20 118.64
2019-07-22 3673 1565616 1030 81980015 52.50 52.60 52.10 52.20 0.00 0% 52.20 33 52.30 10 118.64
2019-07-23 3673 2322974 1471 122390036 52.70 53.20 52.30 52.40 0.20 0.38% 52.40 30 52.50 21 119.09
2019-07-24 3673 2169400 1261 114270420 52.70 53.10 52.40 52.60 0.20 0.38% 52.60 144 52.80 6 119.55
2019-07-25 3673 4512000 2574 241621798 52.90 53.90 52.80 53.80 1.20 2.28% 53.70 48 53.80 115 122.27
2019-07-26 3673 8662417 5094 471113435 53.90 55.00 53.30 55.00 1.20 2.23% 54.90 28 55.00 93 125.00
2019-07-29 3673 7743548 4483 425851519 55.30 55.80 54.10 54.10 0.90 -1.64% 54.10 49 54.20 12 122.95
2019-07-30 3673 5791019 3639 314314025 54.40 55.20 53.10 54.20 0.10 0.18% 54.20 57 54.30 25 123.18
2019-07-31 3673 8185008 4947 451974145 54.80 55.80 54.40 55.60 1.40 2.58% 55.60 26 55.70 72 126.36
2019-08-01 3673 4359625 2695 238638687 54.30 55.40 54.20 54.40 1.20 -2.16% 54.40 48 54.50 10 123.64
2019-08-02 3673 5019438 3115 264983476 53.30 53.90 52.20 52.30 2.10 -3.86% 52.20 124 52.30 34 118.86
2019-08-05 3673 5210251 3296 265771250 52.10 52.50 50.00 50.00 2.30 -4.4% 50.00 71 50.10 42 113.64
2019-08-06 3673 6090648 3940 311143504 49.00 52.30 48.95 52.20 2.20 4.4% 52.20 3 52.30 30 118.64
2019-08-07 3673 4078300 2444 213525320 52.20 53.00 51.80 52.20 0.00 0% 52.10 10 52.20 20 118.64
2019-08-08 3673 3845110 2396 205068740 53.00 53.70 52.60 53.40 1.20 2.3% 53.30 26 53.40 28 121.36
2019-08-12 3673 7958680 4682 437052138 54.30 55.30 54.00 55.30 1.90 3.56% 55.20 20 55.30 28 125.68
2019-08-13 3673 7438409 4353 412922704 55.00 56.10 54.50 55.90 0.60 1.08% 55.80 60 55.90 8 127.05
2019-08-14 3673 10851495 6025 607805719 57.30 57.70 54.70 55.20 0.70 -1.25% 55.20 34 55.30 389 48.85
2019-08-15 3673 8768941 4814 487266980 54.10 56.30 54.00 56.30 1.10 1.99% 56.20 8 56.30 98 49.82
2019-08-16 3673 5786200 3326 326048300 56.90 57.20 55.80 56.10 0.20 -0.36% 56.10 25 56.20 30 49.65
2019-08-19 3673 4528848 2585 255773092 56.20 56.90 55.80 56.90 0.80 1.43% 56.80 10 56.90 101 50.35
2019-08-20 3673 5242583 3243 295818587 57.10 57.60 55.80 55.80 1.10 -1.93% 55.70 251 55.90 2 49.38
2019-08-21 3673 8194407 4623 466770760 55.90 57.50 55.40 57.50 1.70 3.05% 57.40 11 57.50 189 50.88
2019-08-22 3673 5630506 3475 323640289 58.30 58.40 56.80 57.20 0.30 -0.52% 57.10 14 57.20 9 50.62
2019-08-23 3673 6167340 3484 356370648 57.50 58.20 56.70 57.90 0.70 1.22% 57.80 1 57.90 52 51.24
2019-08-26 3673 4785070 2888 271982090 57.00 57.30 56.20 56.80 1.10 -1.9% 56.80 4 56.90 33 50.27
2019-08-27 3673 14076953 8117 829101004 57.60 59.80 57.30 59.50 2.70 4.75% 59.40 19 59.50 87 52.65
2019-08-28 3673 8561958 4779 507465413 59.50 60.00 58.50 59.20 0.30 -0.5% 59.10 18 59.20 30 52.39
2019-08-29 3673 7933025 4314 462427650 59.00 59.20 57.70 58.00 1.20 -2.03% 58.00 151 58.10 14 51.33
2019-08-30 3673 8514175 4846 488032036 58.30 58.40 56.80 56.80 1.20 -2.07% 56.80 370 56.90 23 50.27
2019-09-02 3673 3138945 1891 178514759 56.80 57.20 56.10 57.10 0.30 0.53% 57.10 66 57.20 143 50.53
2019-09-03 3673 2260700 1535 128862358 57.30 57.30 56.70 56.90 0.20 -0.35% 56.90 15 57.00 24 50.35
2019-09-04 3673 2638935 1698 150953869 57.00 57.60 56.80 57.40 0.50 0.88% 57.30 8 57.40 30 50.80
2019-09-05 3673 2791899 1605 159466760 57.60 57.80 56.80 56.80 0.60 -1.05% 56.80 398 57.00 12 50.27
2019-09-06 3673 2365130 1317 135165592 57.20 57.60 56.90 56.90 0.10 0.18% 56.90 2 57.00 14 50.35
2019-09-09 3673 4721509 2993 274249214 57.50 58.70 57.20 57.80 0.90 1.58% 57.80 61 57.90 31 51.15
2019-09-10 3673 3372619 2051 192871783 57.80 58.00 56.80 57.00 0.80 -1.38% 56.90 54 57.00 19 50.44
2019-09-11 3673 1908415 1086 109012255 57.00 57.60 56.80 57.00 0.00 0% 57.00 36 57.10 14 50.44
2019-09-12 3673 3509003 1951 203269369 57.70 58.50 57.40 57.80 0.80 1.4% 57.80 23 57.90 24 51.15
2019-09-16 3673 1574526 1112 90886495 58.20 58.30 57.50 57.60 0.20 -0.35% 57.60 6 57.70 16 50.97
2019-09-17 3673 4442730 1573 253257976 57.50 57.80 56.80 56.80 0.80 -1.39% 56.80 164 56.90 6 50.27
2019-09-18 3673 3707320 2218 214011600 57.20 58.30 57.00 57.20 0.40 0.7% 57.20 86 57.30 5 50.62
2019-09-19 3673 4123691 2660 239819980 57.90 58.60 57.40 58.30 1.10 1.92% 58.30 58 58.40 140 51.59
2019-09-20 3673 8311083 4767 487823521 58.80 59.60 57.80 57.80 0.50 -0.86% 57.80 32 57.90 4 51.15
2019-09-23 3673 3299159 1865 191974746 57.80 58.90 57.40 58.90 1.10 1.9% 58.80 10 58.90 120 52.12
2019-09-24 3673 2235206 1512 131110550 59.00 59.30 58.20 58.60 0.30 -0.51% 58.50 23 58.60 3 51.86
2019-09-25 3673 1870489 1158 108526759 58.30 58.80 57.60 57.80 0.80 -1.37% 57.70 87 57.80 15 51.15
2019-09-26 3673 2562816 1488 147394212 58.30 58.50 57.00 57.10 0.70 -1.21% 57.10 90 57.20 53 50.53
2019-09-27 3673 2885600 1792 162523460 57.20 57.60 55.90 55.90 1.20 -2.1% 55.90 44 56.00 64 49.47
2019-10-01 3673 1534783 973 86962531 56.30 57.00 56.30 56.60 0.70 1.25% 56.50 17 56.60 17 50.09
2019-10-02 3673 1349595 879 76842272 56.60 57.30 56.60 57.10 0.50 0.88% 57.00 6 57.10 37 50.53
2019-10-03 3673 1297003 856 73471868 56.60 56.90 56.30 56.90 0.20 -0.35% 56.80 18 56.90 29 50.35
2019-10-04 3673 4765953 2576 273586833 57.00 58.20 56.60 56.80 0.10 -0.18% 56.80 8 56.90 7 50.27
2019-10-07 3673 2057510 1371 118671880 57.30 58.00 57.30 58.00 1.20 2.11% 57.90 15 58.00 266 51.33
2019-10-08 3673 3838159 2233 223400122 58.60 59.00 57.60 57.80 0.20 -0.34% 57.80 4 57.90 4 51.15
2019-10-09 3673 1912515 1160 110028912 57.80 58.30 57.10 57.60 0.20 -0.35% 57.50 1 57.60 37 50.97
2019-10-14 3673 3116494 1897 182062649 58.50 58.80 58.10 58.40 0.80 1.39% 58.40 11 58.50 61 51.68
2019-10-15 3673 25057098 12358 1574545082 59.30 64.20 59.30 64.20 5.80 9.93% 64.20 14226 0.00 0 56.81
2019-10-16 3673 34507030 18283 2147483647 65.20 65.50 60.70 61.40 2.80 -4.36% 61.30 33 61.40 47 54.34
2019-10-17 3673 7740949 4533 480661819 62.10 62.60 61.60 62.10 0.70 1.14% 62.10 40 62.20 42 54.96
2019-10-18 3673 4791559 2830 296604166 62.30 62.60 61.50 62.10 0.00 0% 62.00 46 62.10 9 54.96
2019-10-21 3673 4667249 2954 290716633 62.10 63.00 61.50 62.80 0.70 1.13% 62.70 10 62.80 10 55.58
2019-10-22 3673 12169365 6962 774831295 63.90 64.70 62.60 63.00 0.20 0.32% 62.90 4 63.00 51 55.75
2019-10-23 3673 5289836 2777 331533047 64.00 64.00 62.00 62.40 0.60 -0.95% 62.40 30 62.50 84 55.22
2019-10-24 3673 3418585 1949 215275572 62.80 63.30 62.50 63.20 0.80 1.28% 63.10 14 63.20 47 55.93
2019-10-25 3673 2863387 1664 179686924 63.40 63.50 62.50 62.50 0.70 -1.11% 62.50 106 62.60 3 55.31
2019-10-28 3673 7387821 3966 469884830 62.60 64.20 62.50 63.80 1.30 2.08% 63.70 52 63.80 13 56.46
2019-10-29 3673 40700211 22106 2147483647 64.80 69.20 64.60 67.70 3.90 6.11% 67.60 24 67.70 48 59.91
2019-10-30 3673 13006266 7832 871282550 68.00 68.00 66.20 67.20 0.50 -0.74% 67.20 7 67.30 57 59.47
2019-10-31 3673 8103650 4650 537647721 67.70 67.70 65.70 66.30 0.90 -1.34% 66.30 30 66.40 29 58.67
2019-11-01 3673 6388866 3870 428857733 66.50 67.60 66.40 67.60 1.30 1.96% 67.50 27 67.60 26 59.82
2019-11-04 3673 6924011 4119 470578439 67.80 68.70 67.10 67.70 0.10 0.15% 67.70 94 67.80 6 59.91
2019-11-05 3673 4648007 2691 314045563 68.00 68.30 67.20 67.20 0.50 -0.74% 67.20 152 67.30 14 59.47
2019-11-06 3673 13778106 8133 935948234 68.00 69.70 66.30 66.30 0.90 -1.34% 66.30 137 66.40 2 58.67
2019-11-07 3673 14166187 8151 904808314 66.60 67.00 62.30 62.80 3.50 -5.28% 62.80 108 62.90 15 55.58
2019-11-08 3673 12200435 6800 740993335 62.50 62.50 59.90 60.10 2.70 -4.3% 60.10 137 60.20 127 53.19
2019-11-11 3673 14765579 8410 846876769 59.70 60.00 55.70 55.80 4.30 -7.15% 55.80 64 55.90 7 49.38
2019-11-12 3673 9291163 5474 525329238 56.50 57.50 55.70 57.00 1.20 2.15% 57.00 25 57.10 6 50.44
2019-11-13 3673 4147925 2571 233408574 56.30 56.80 55.90 56.10 0.90 -1.58% 56.10 23 56.20 3 45.61
2019-11-14 3673 4836298 2947 267538526 56.20 56.50 54.90 55.00 1.10 -1.96% 55.00 298 55.10 2 44.72
2019-11-15 3673 3173234 2099 177358422 55.80 56.30 55.50 56.00 1.00 1.82% 55.90 10 56.00 23 45.53
2019-11-18 3673 2148244 1464 120574211 56.20 56.50 55.70 56.10 0.10 0.18% 56.10 23 56.20 41 45.61
2019-11-19 3673 2119933 1395 119512319 56.20 56.60 56.10 56.30 0.20 0.36% 56.30 36 56.40 6 45.77
2019-11-20 3673 3454933 2249 191086780 56.30 56.30 55.00 55.10 1.20 -2.13% 55.10 48 55.20 10 44.80
2019-11-21 3673 3552500 2277 195511400 54.70 56.00 53.80 55.80 0.70 1.27% 55.70 18 55.80 6 45.37
2019-11-22 3673 1522200 1044 84608059 55.80 56.00 55.30 55.40 0.40 -0.72% 55.40 51 55.50 16 45.04
2019-11-25 3673 1339550 918 74845050 55.50 56.40 55.50 55.70 0.30 0.54% 55.60 31 55.80 27 45.28
2019-11-26 3673 2194539 1389 121830818 56.20 56.20 55.00 55.00 0.70 -1.26% 55.00 454 55.10 6 44.72
2019-11-27 3673 1325645 841 73672791 55.30 55.90 55.30 55.50 0.50 0.91% 55.50 59 55.60 6 45.12
2019-11-28 3673 2271261 1444 127352219 55.90 56.50 55.30 56.10 0.60 1.08% 56.10 4 56.20 19 45.61
2019-11-29 3673 1552739 995 86384013 56.30 56.40 55.30 55.40 0.70 -1.25% 55.40 4 55.50 8 45.04
2019-12-02 3673 2051815 1259 112210525 55.50 55.50 54.20 54.60 0.80 -1.44% 54.60 10 54.70 9 44.39
2019-12-03 3673 1387050 856 76304069 54.60 55.50 54.50 55.30 0.70 1.28% 55.10 3 55.30 61 44.96
2019-12-04 3673 1843400 1203 101245860 55.20 55.60 54.60 54.60 0.70 -1.27% 54.60 98 54.70 2 44.39
2019-12-05 3673 1728635 1151 95906860 55.10 55.80 55.10 55.50 0.90 1.65% 55.50 4 55.60 18 45.12
2019-12-06 3673 1612731 1021 89961670 55.80 56.20 55.40 55.60 0.10 0.18% 55.60 34 55.70 12 45.20
2019-12-09 3673 1230059 769 68857304 56.20 56.30 55.80 55.90 0.30 0.54% 55.80 123 55.90 6 45.45
2019-12-10 3673 5066110 3153 289220525 55.90 57.60 55.90 57.60 1.70 3.04% 57.50 83 57.60 34 46.83
2019-12-11 3673 2674200 1732 153111838 57.40 57.80 57.00 57.10 0.50 -0.87% 57.00 80 57.10 1 46.42
2019-12-12 3673 1800255 1190 102768806 57.30 57.70 56.70 57.00 0.10 -0.18% 56.90 3 57.00 12 46.34
2019-12-13 3673 2300527 1480 129847754 57.40 57.50 56.00 56.00 1.00 -1.75% 56.00 71 56.10 5 45.53
2019-12-16 3673 1726632 1044 97922011 56.10 57.00 56.00 56.90 0.90 1.61% 56.80 12 57.00 224 46.26
2019-12-17 3673 1540842 1032 87755606 57.20 57.20 56.50 57.00 0.10 0.18% 57.00 3 57.10 116 46.34
2019-12-18 3673 3007405 1915 172866985 57.20 58.30 56.80 56.90 0.10 -0.18% 56.90 31 57.00 5 46.26
2019-12-19 3673 1915390 1238 108320032 57.00 57.20 56.20 56.50 0.40 -0.7% 56.40 9 56.50 35 45.94
2019-12-20 3673 1055750 685 59494449 56.50 56.70 56.10 56.20 0.30 -0.53% 56.20 192 56.50 15 45.69
2019-12-23 3673 1420348 841 80469226 56.60 57.30 56.20 56.40 0.20 0.36% 56.30 22 56.50 16 45.85
2019-12-24 3673 1561180 962 87356225 56.40 56.60 55.50 55.70 0.70 -1.24% 55.70 15 55.80 4 45.28
2019-12-25 3673 1442340 877 81093940 55.70 56.50 55.70 56.50 0.80 1.44% 56.40 24 56.50 38 45.94
2019-12-26 3673 1422830 918 80772560 56.70 57.10 56.50 56.70 0.20 0.35% 56.70 7 56.80 48 46.10
2019-12-27 3673 2353594 1347 134311573 57.10 57.40 56.60 57.10 0.40 0.71% 57.10 105 57.20 81 46.42
2019-12-30 3673 4133450 2389 237075430 57.60 58.00 56.70 56.70 0.40 -0.7% 56.70 26 56.90 4 46.10
2019-12-31 3673 960407 685 54625434 56.70 57.20 56.70 56.80 0.10 0.18% 56.80 8 56.90 3 46.18