光寶科(2301)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　40.60
0
0%		40.00
-0.6
-1.48%		39.75
-0.25
-0.63%		39.90
0.15
0.38%		 　39.90
0
0%		39.40
-0.5
-1.25%		39.90
0.5
1.27%		38.80
-1.1
-2.76%		40.10
1.3
3.35%		 　40.20
0.1
0.25%		40.35
0.15
0.37%		40.35
0
0%		41.40
1.05
2.6%		41.25
-0.15
-0.36%		 　41.20
-0.05
-0.12%		41.60
0.4
0.97%		41.90
0.3
0.72%		43.10
1.2
2.86%		42.90
-0.2
-0.46%		 　43.00
0.1
0.23%		42.50
-0.5
-1.16%		42.80
0.3
0.71%		40.97
2 月41.85
-0.95
-2.22%		41.95
0.1
0.24%		 　41.20
-0.75
-1.79%		39.30
-1.9
-4.61%		39.60
0.3
0.76%		38.35
-1.25
-3.16%		37.65
-0.7
-1.83%		 　37.45
-0.2
-0.53%		 　　　　　　　39.60
2.15
5.74%		39.35
-0.25
-0.63%		42.70
3.35
8.51%		 　43.00
0.3
0.7%		42.00
-1
-2.33%		 40.76
3 月42.70
0.7
1.67%		43.00
0.3
0.7%		 　43.00
0
0%		43.30
0.3
0.7%		42.60
-0.7
-1.62%		42.70
0.1
0.23%		42.60
-0.1
-0.23%		 　42.00
-0.6
-1.41%		41.75
-0.25
-0.6%		40.75
-1
-2.4%		42.35
1.6
3.93%		 　　　41.75
-0.6
-1.42%		41.10
-0.65
-1.56%		41.40
0.3
0.73%		40.50
-0.9
-2.17%		 　40.25
-0.25
-0.62%		40.80
0.55
1.37%		40.60
-0.2
-0.49%		40.70
0.1
0.25%		40.65
-0.05
-0.12%		41.40
0.75
1.85%		41.72
4 月 41.10
-0.3
-0.72%		40.30
-0.8
-1.95%		 　　　　40.40
0.1
0.25%		40.50
0.1
0.25%		40.50
0
0%		40.95
0.45
1.11%		41.20
0.25
0.61%		 　41.40
0.2
0.49%		41.05
-0.35
-0.85%		40.65
-0.4
-0.97%		40.50
-0.15
-0.37%		40.85
0.35
0.86%		 　40.25
-0.6
-1.47%		39.15
-1.1
-2.73%		40.00
0.85
2.17%		39.80
-0.2
-0.5%		39.95
0.15
0.38%		 　39.25
-0.7
-1.75%		 40.37
5 月　38.60
-0.65
-1.66%		38.00
-0.6
-1.55%		38.00
0
0%		 　37.60
-0.4
-1.05%		38.50
0.9
2.39%		38.15
-0.35
-0.91%		38.45
0.3
0.79%		38.85
0.4
1.04%		 　38.45
-0.4
-1.03%		38.20
-0.25
-0.65%		38.45
0.25
0.65%		38.20
-0.25
-0.65%		38.15
-0.05
-0.13%		 　38.55
0.4
1.05%		38.45
-0.1
-0.26%		38.25
-0.2
-0.52%		38.80
0.55
1.44%		38.85
0.05
0.13%		 　39.20
0.35
0.9%		39.00
-0.2
-0.51%		38.50
-0.5
-1.28%		39.10
0.6
1.56%		38.47
6 月39.05
-0.05
-0.13%		 　39.05
0
0%		39.30
0.25
0.64%		39.90
0.6
1.53%		 40.00
0.1
0.25%		 　39.95
-0.05
-0.13%		40.20
0.25
0.63%		39.80
-0.4
-1%		39.25
-0.55
-1.38%		38.55
-0.7
-1.78%		 　　38.15
-0.4
-1.04%		38.10
-0.05
-0.13%		38.00
-0.1
-0.26%		37.95
-0.05
-0.13%		 　37.45
-0.5
-1.32%		37.00
-0.45
-1.2%		37.00
0
0%		36.95
-0.05
-0.14%		36.90
-0.05
-0.14%		 38.49
7 月　36.80
-0.1
-0.27%		36.50
-0.3
-0.82%		36.50
0
0%		36.20
-0.3
-0.82%		35.80
-0.4
-1.1%		 　36.10
0.3
0.84%		36.80
0.7
1.94%		36.80
0
0%		36.75
-0.05
-0.14%		37.55
0.8
2.18%		 　37.70
0.15
0.4%		38.15
0.45
1.19%		38.50
0.35
0.92%		38.55
0.05
0.13%		38.80
0.25
0.65%		 　38.55
-0.25
-0.64%		38.75
0.2
0.52%		39.10
0.35
0.9%		39.75
0.65
1.66%		39.75
0
0%		 　39.95
0.2
0.5%		40.20
0.25
0.63%		37.92
8 月40.00
-0.2
-0.5%		39.70
-0.3
-0.75%		39.80
0.1
0.25%		 　39.95
0.15
0.38%		39.95
0
0%		40.10
0.15
0.38%		39.85
-0.25
-0.62%		37.20
-2.65
-6.65%		 　36.60
-0.6
-1.61%		35.90
-0.7
-1.91%		35.70
-0.2
-0.56%		35.35
-0.35
-0.98%		35.25
-0.1
-0.28%		 　35.20
-0.05
-0.14%		35.85
0.65
1.85%		35.90
0.05
0.14%		35.55
-0.35
-0.97%		35.35
-0.2
-0.56%		 　35.70
0.35
0.99%		36.00
0.3
0.84%		36.50
0.5
1.39%		36.40
-0.1
-0.27%		36.95
0.55
1.51%		37.12
9 月 　36.50
-0.45
-1.22%		36.55
0.05
0.14%		36.05
-0.5
-1.37%		35.80
-0.25
-0.69%		35.70
-0.1
-0.28%		 　35.35
-0.35
-0.98%		35.35
0
0%		35.60
0.25
0.71%		37.35
1.75
4.92%		37.35
0
0%		 　37.65
0.3
0.8%		37.70
0.05
0.13%		37.80
0.1
0.27%		37.20
-0.6
-1.59%		38.10
0.9
2.42%		 　　38.20
0.1
0.26%		38.00
-0.2
-0.52%		38.40
0.4
1.05%		38.40
0
0%		 37.12
10 月38.15
-0.25
-0.65%		37.80
-0.35
-0.92%		37.35
-0.45
-1.19%		36.80
-0.55
-1.47%		36.50
-0.3
-0.82%		 　36.00
-0.5
-1.37%		36.10
0.1
0.28%		 33.05
-3.05
-8.45%		33.65
0.6
1.82%		 　33.65
0
0%		33.95
0.3
0.89%		34.15
0.2
0.59%		34.35
0.2
0.59%		34.50
0.15
0.44%		 　34.70
0.2
0.58%		35.65
0.95
2.74%		35.65
0
0%		35.30
-0.35
-0.98%		35.40
0.1
0.28%		 　35.15
-0.25
-0.71%		35.75
0.6
1.71%		35.50
-0.25
-0.7%		35.25
11 月37.00
1.5
4.23%		37.25
0.25
0.68%		 　37.80
0.55
1.48%		38.00
0.2
0.53%		38.55
0.55
1.45%		38.80
0.25
0.65%		38.00
-0.8
-2.06%		 　38.45
0.45
1.18%		38.15
-0.3
-0.78%		38.60
0.45
1.18%		 38.40
-0.2
-0.52%		 　38.70
0.3
0.78%		38.25
-0.45
-1.16%		38.40
0.15
0.39%		37.80
-0.6
-1.56%		38.00
0.2
0.53%		 　38.35
0.35
0.92%		39.35
1
2.61%		39.70
0.35
0.89%		40.00
0.3
0.76%		40.90
0.9
2.25%		 38.57
12 月　　41.30
0.4
0.98%		41.65
0.35
0.85%		41.00
-0.65
-1.56%		41.00
0
0%		40.55
-0.45
-1.1%		 　40.95
0.4
0.99%		40.50
-0.45
-1.1%		40.50
0
0%		40.75
0.25
0.62%		40.45
-0.3
-0.74%		 　40.20
-0.25
-0.62%		40.00
-0.2
-0.5%		41.00
1
2.5%		41.20
0.2
0.49%		41.00
-0.2
-0.49%		40.40
-0.6
-1.46%		 40.40
0
0%		39.75
-0.65
-1.61%		39.90
0.15
0.38%		40.65
0.75
1.88%		40.60
-0.05
-0.12%		　　　40.64

說明:最高漲幅:8.51%最低跌幅:-8.45% 最高價:43.30最低價:33.05平均價:38.87,灰色底表示週末,漲138天(60.75)元,跌142天(-63.3)元,平盤25天
9%=1,6%=2,5%=1,4%=2,3%=6,2%=20,1%=69,0%=62,-0%=1,-1%=1,-2%=2,-3%=3,-4%=24,-5%=29,-6%=82,

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 2301 1930866 958 78145024 40.65 40.65 40.25 40.60 0.00 0% 40.55 4 40.60 67 32.22
2018-01-03 2301 4495205 2416 180677295 40.60 40.60 40.00 40.00 0.60 -1.48% 40.00 210 40.15 13 31.75
2018-01-04 2301 4765035 2607 189303917 39.75 39.85 39.50 39.75 0.25 -0.63% 39.75 21 39.80 27 31.55
2018-01-05 2301 4169707 2248 166383544 39.75 40.20 39.60 39.90 0.15 0.38% 39.90 287 39.95 11 31.67
2018-01-08 2301 2961868 1717 117872774 39.90 39.95 39.55 39.90 0.00 0% 39.85 7 39.90 5 31.67
2018-01-09 2301 5281411 2152 208981467 39.90 39.95 39.40 39.40 0.50 -1.25% 39.40 155 39.45 1 31.27
2018-01-10 2301 3445504 1768 137299295 39.80 39.95 39.60 39.90 0.50 1.27% 39.85 576 39.90 46 31.67
2018-01-11 2301 5600224 2868 217323875 39.90 39.90 38.50 38.80 1.10 -2.76% 38.75 5 38.80 103 30.79
2018-01-12 2301 4515594 2583 179347653 38.80 40.25 38.80 40.10 1.30 3.35% 40.05 125 40.10 35 31.83
2018-01-15 2301 1710651 943 68479640 40.30 40.30 39.60 40.20 0.10 0.25% 40.10 17 40.20 306 31.90
2018-01-16 2301 3726784 1439 150032499 40.20 40.35 40.05 40.35 0.15 0.37% 40.30 14 40.40 65 32.02
2018-01-17 2301 6000667 2817 242244576 40.00 40.80 39.75 40.35 0.00 0% 40.30 21 40.35 29 32.02
2018-01-18 2301 11116859 4543 456649079 40.70 41.50 40.35 41.40 1.05 2.6% 41.35 10 41.40 57 32.86
2018-01-19 2301 5600236 2371 231555854 41.70 41.75 41.00 41.25 0.15 -0.36% 41.20 6 41.25 8 32.74
2018-01-22 2301 2802625 1341 115102175 40.85 41.25 40.85 41.20 0.05 -0.12% 41.20 3 41.25 349 32.70
2018-01-23 2301 3159954 1487 131025569 41.40 41.60 41.25 41.60 0.40 0.97% 41.50 17 41.60 104 33.02
2018-01-24 2301 4903215 2648 204494494 41.80 41.95 41.40 41.90 0.30 0.72% 41.85 1 41.90 89 33.25
2018-01-25 2301 10215978 4909 437734524 42.00 43.15 42.00 43.10 1.20 2.86% 43.00 7 43.10 29 34.21
2018-01-26 2301 6494649 3521 276894772 43.10 43.15 42.35 42.90 0.20 -0.46% 42.85 76 42.90 74 34.05
2018-01-29 2301 4031968 1876 172956550 42.95 43.15 42.65 43.00 0.10 0.23% 42.95 133 43.00 87 34.13
2018-01-30 2301 4193037 1948 179066553 42.60 43.10 42.50 42.50 0.50 -1.16% 42.50 47 42.60 29 33.73
2018-01-31 2301 7780469 2171 330555367 42.00 42.90 41.70 42.80 0.30 0.71% 42.65 12 42.80 45 33.97
2018-02-01 2301 3136874 1881 132308550 42.35 42.75 41.80 41.85 0.95 -2.22% 41.85 99 41.90 1 33.21
2018-02-02 2301 3137125 1776 131416414 41.85 42.25 41.65 41.95 0.10 0.24% 41.90 2 41.95 7 33.29
2018-02-05 2301 7402281 3541 300000013 39.00 41.60 39.00 41.20 0.75 -1.79% 41.20 31 41.25 5 32.70
2018-02-06 2301 10752220 5114 423666035 39.90 40.30 39.00 39.30 1.90 -4.61% 39.25 89 39.30 154 31.19
2018-02-07 2301 7359067 4011 291273088 40.25 40.25 39.30 39.60 0.30 0.76% 39.50 2 39.60 43 31.43
2018-02-08 2301 5860397 3553 226051602 39.40 39.60 38.35 38.35 1.25 -3.16% 38.35 92 38.40 213 30.44
2018-02-09 2301 7002012 3734 262069256 37.40 37.75 37.10 37.65 0.70 -1.83% 37.65 10 37.70 21 29.88
2018-02-12 2301 5046623 2687 188898627 37.60 37.60 37.10 37.45 0.20 -0.53% 37.45 9 37.50 8 29.72
2018-02-21 2301 11669459 4419 457190574 38.85 40.20 38.35 39.60 2.15 5.74% 39.60 259 39.65 28 31.43
2018-02-22 2301 6026032 2973 236803039 39.20 39.70 38.75 39.35 0.25 -0.63% 39.35 114 39.40 11 31.23
2018-02-23 2301 21196748 8010 878698473 39.50 42.85 39.35 42.70 3.35 8.51% 42.65 2 42.70 123 33.89
2018-02-26 2301 27893539 8825 1198146246 41.90 44.05 41.40 43.00 0.30 0.7% 42.95 93 43.00 1398 34.13
2018-02-27 2301 20393959 5692 873500218 43.95 44.30 41.80 42.00 1.00 -2.33% 41.95 108 42.00 572 33.33
2018-03-01 2301 25112347 9360 1077469835 42.80 43.55 42.40 42.70 0.70 1.67% 42.70 104 42.75 6 37.79
2018-03-02 2301 11889369 6121 510459664 42.00 43.30 42.00 43.00 0.30 0.7% 42.95 1 43.00 71 38.05
2018-03-05 2301 7332573 4132 317257639 43.30 43.80 42.90 43.00 0.00 0% 43.00 137 43.05 234 38.05
2018-03-06 2301 3859480 2009 167568872 43.60 43.75 43.15 43.30 0.30 0.7% 43.25 105 43.30 18 38.32
2018-03-07 2301 6834010 3099 293351465 42.95 43.40 42.60 42.60 0.70 -1.62% 42.60 83 42.65 7 37.70
2018-03-08 2301 5943195 3416 253712153 42.65 43.10 42.45 42.70 0.10 0.23% 42.70 22 42.75 15 37.79
2018-03-09 2301 5131345 2550 218937777 42.50 42.90 42.45 42.60 0.10 -0.23% 42.60 34 42.65 15 37.70
2018-03-12 2301 8284881 3585 348558769 42.50 42.80 41.75 42.00 0.60 -1.41% 42.00 118 42.05 6 37.17
2018-03-13 2301 9223436 3506 384280579 41.50 42.15 41.35 41.75 0.25 -0.6% 41.70 3 41.75 108 36.95
2018-03-14 2301 17056446 5721 700254262 41.70 41.70 40.75 40.75 1.00 -2.4% 40.75 155 40.80 3 36.06
2018-03-15 2301 10131705 4183 424172743 40.95 42.65 40.90 42.35 1.60 3.93% 42.35 220 42.40 3 37.48
2018-03-20 2301 4673146 3122 194538978 41.70 41.80 41.40 41.75 0.20 -1.42% 41.70 7 41.75 3 36.95
2018-03-21 2301 8850736 4378 364984301 41.80 41.90 41.00 41.10 0.65 -1.56% 41.10 224 41.15 37 36.37
2018-03-22 2301 5116027 3719 211469898 41.20 41.45 41.15 41.40 0.30 0.73% 41.30 6 41.40 137 36.64
2018-03-23 2301 8784974 4456 354196784 40.60 40.60 40.00 40.50 0.90 -2.17% 40.45 10 40.50 386 35.84
2018-03-26 2301 3253942 2077 130972184 40.30 40.40 40.10 40.25 0.25 -0.62% 40.25 152 40.30 73 35.62
2018-03-27 2301 2848945 1686 116029884 40.55 40.80 40.55 40.80 0.55 1.37% 40.75 7 40.80 55 36.11
2018-03-28 2301 2966062 1690 120705796 40.80 40.80 40.50 40.60 0.20 -0.49% 40.60 180 40.65 12 35.93
2018-03-29 2301 4792323 2565 194330230 40.60 40.90 40.20 40.70 0.10 0.25% 40.65 72 40.70 8 36.02
2018-03-30 2301 4228330 1646 172594143 40.95 41.20 40.65 40.65 0.05 -0.12% 40.65 28 40.80 10 35.97
2018-03-31 2301 2394570 1227 98883991 41.00 41.60 40.75 41.40 0.75 1.85% 41.35 1 41.40 39 36.64
2018-04-02 2301 1626799 1035 67193378 41.60 41.60 41.00 41.10 0.30 -0.72% 41.10 124 41.15 8 36.37
2018-04-03 2301 4988438 2455 201497630 40.70 40.95 40.20 40.30 0.80 -1.95% 40.30 59 40.35 1 35.66
2018-04-09 2301 9369865 3506 378736277 40.75 40.75 40.10 40.40 0.10 0.25% 40.35 79 40.40 12 35.75
2018-04-10 2301 4839115 2912 195404096 40.30 40.55 40.20 40.50 0.10 0.25% 40.50 22 40.55 169 35.84
2018-04-11 2301 5669736 2214 229932171 40.50 40.70 40.45 40.50 0.00 0% 40.50 85 40.60 102 35.84
2018-04-12 2301 3150261 2090 128559986 40.65 40.95 40.55 40.95 0.45 1.11% 40.90 1 40.95 55 36.24
2018-04-13 2301 4199004 2316 172550664 41.00 41.35 40.70 41.20 0.25 0.61% 41.15 17 41.20 63 36.46
2018-04-16 2301 3107930 2215 128189201 41.20 41.45 40.85 41.40 0.20 0.49% 41.35 6 41.40 17 36.64
2018-04-17 2301 6197541 3536 253538513 41.60 41.60 40.55 41.05 0.35 -0.85% 41.00 3 41.05 139 36.33
2018-04-18 2301 4574349 2458 186181914 41.10 41.15 40.50 40.65 0.40 -0.97% 40.60 20 40.65 116 35.97
2018-04-19 2301 3986806 2017 162080457 40.65 40.90 40.50 40.50 0.15 -0.37% 40.45 60 40.50 13 35.84
2018-04-20 2301 3487436 1630 142312393 40.50 41.05 40.50 40.85 0.35 0.86% 40.80 38 40.85 176 36.15
2018-04-23 2301 4599579 2399 185235885 40.70 40.70 40.10 40.25 0.60 -1.47% 40.20 23 40.25 90 35.62
2018-04-24 2301 7288358 3309 288817834 40.00 40.05 39.15 39.15 1.10 -2.73% 39.15 70 39.25 1 34.65
2018-04-25 2301 3536553 1812 140417870 39.30 40.00 39.15 40.00 0.85 2.17% 39.95 10 40.00 162 35.40
2018-04-26 2301 3290775 1713 131362673 40.05 40.20 39.75 39.80 0.20 -0.5% 39.80 6 39.85 19 35.22
2018-04-27 2301 2366751 1414 94253448 39.80 40.00 39.70 39.95 0.15 0.38% 39.90 22 39.95 50 35.35
2018-04-30 2301 9078489 3695 353181655 39.50 39.50 38.35 39.25 0.70 -1.75% 39.20 8 39.25 39 53.77
2018-05-02 2301 5745698 3213 221911795 38.80 38.80 38.50 38.60 0.65 -1.66% 38.60 149 38.65 6 52.88
2018-05-03 2301 6231553 3204 237059483 38.25 38.25 38.00 38.00 0.60 -1.55% 38.00 365 38.10 5 52.05
2018-05-04 2301 4244570 2432 160663408 37.65 38.10 37.50 38.00 0.00 0% 38.00 180 38.05 3 52.05
2018-05-07 2301 5063920 3079 190443402 37.85 37.85 37.50 37.60 0.40 -1.05% 37.60 644 37.65 16 51.51
2018-05-08 2301 5983771 2537 229614319 37.65 38.70 37.65 38.50 0.90 2.39% 38.40 5 38.50 37 52.74
2018-05-09 2301 4837926 2534 184500706 38.00 38.45 37.90 38.15 0.35 -0.91% 38.15 114 38.30 16 52.26
2018-05-10 2301 3796064 2073 145912303 38.15 38.65 38.15 38.45 0.30 0.79% 38.45 210 38.50 11 52.67
2018-05-11 2301 3131765 2094 121379794 38.50 38.95 38.40 38.85 0.40 1.04% 38.80 17 38.85 139 53.22
2018-05-14 2301 2795665 1385 107911793 38.85 38.85 38.45 38.45 0.40 -1.03% 38.45 106 38.55 134 52.67
2018-05-15 2301 3920995 2188 149994492 38.45 38.55 38.05 38.20 0.25 -0.65% 38.20 65 38.40 137 52.33
2018-05-16 2301 3005745 1563 115610769 38.30 38.70 38.10 38.45 0.25 0.65% 38.45 170 38.50 83 52.67
2018-05-17 2301 4448345 2010 170876866 38.45 38.70 38.20 38.20 0.25 -0.65% 38.20 133 38.45 148 52.33
2018-05-18 2301 3403430 1587 130255982 38.20 38.45 38.15 38.15 0.05 -0.13% 38.15 28 38.20 4 52.26
2018-05-21 2301 2362785 1257 91293682 38.30 38.85 38.30 38.55 0.40 1.05% 38.55 44 38.70 162 52.81
2018-05-22 2301 3297148 1518 127163021 38.60 38.80 38.40 38.45 0.10 -0.26% 38.45 23 38.50 6 52.67
2018-05-23 2301 5207027 2659 199548867 38.50 38.70 38.15 38.25 0.20 -0.52% 38.25 42 38.30 1 52.40
2018-05-24 2301 2250905 1296 87005999 38.55 38.85 38.30 38.80 0.55 1.44% 38.80 8 38.85 206 53.15
2018-05-25 2301 2279292 1528 88420623 38.80 38.90 38.65 38.85 0.05 0.13% 38.80 37 38.85 46 53.22
2018-05-28 2301 3059181 1840 119440557 39.00 39.25 38.85 39.20 0.35 0.9% 39.15 8 39.25 160 53.70
2018-05-29 2301 2305634 1532 90213976 39.40 39.40 39.00 39.00 0.20 -0.51% 39.00 105 39.15 4 53.42
2018-05-30 2301 5687716 2654 220029379 38.90 38.95 38.50 38.50 0.50 -1.28% 38.50 244 38.55 1 52.74
2018-05-31 2301 12233118 2701 476905502 39.00 39.10 38.50 39.10 0.60 1.56% 39.05 68 39.10 144 53.56
2018-06-01 2301 3406962 1867 132991251 38.95 39.35 38.85 39.05 0.05 -0.13% 39.05 32 39.10 7 53.49
2018-06-04 2301 2938465 1393 114921883 39.05 39.30 39.00 39.05 0.00 0% 39.05 117 39.15 13 53.49
2018-06-05 2301 4219909 1726 165647395 39.20 39.40 39.10 39.30 0.25 0.64% 39.30 9 39.35 1 53.84
2018-06-06 2301 3889815 1944 154773301 39.50 39.95 39.45 39.90 0.60 1.53% 39.90 409 39.95 55 54.66
2018-06-08 2301 5241598 2380 210749620 40.65 40.75 40.00 40.00 0.60 0.25% 40.00 287 40.05 6 54.79
2018-06-11 2301 3464691 1972 138628974 40.05 40.45 39.90 39.95 0.05 -0.12% 39.95 59 40.00 1 54.73
2018-06-12 2301 5677091 2551 227297334 39.95 40.55 39.75 40.20 0.25 0.63% 40.20 120 40.25 33 55.07
2018-06-13 2301 5658708 2746 225432711 39.90 40.20 39.70 39.80 0.40 -1% 39.80 115 39.85 6 54.52
2018-06-14 2301 5318724 2750 209787215 39.65 39.75 39.25 39.25 0.55 -1.38% 39.25 99 39.30 32 53.77
2018-06-15 2301 13711917 4196 530546817 39.15 39.15 38.55 38.55 0.70 -1.78% 38.55 143 38.60 7 52.81
2018-06-19 2301 10998535 5464 419520659 38.30 38.40 38.00 38.15 0.40 -1.04% 38.10 423 38.15 96 52.26
2018-06-20 2301 6962692 3482 265391818 38.20 38.40 38.00 38.10 0.05 -0.13% 38.10 313 38.15 709 52.19
2018-06-21 2301 5363471 2871 204499927 38.30 38.45 38.00 38.00 0.10 -0.26% 38.00 983 38.05 25 52.05
2018-06-22 2301 7888475 3228 298613582 38.00 38.10 37.70 37.95 0.05 -0.13% 37.90 241 37.95 64 51.99
2018-06-25 2301 7957002 4284 298766207 37.80 37.85 37.30 37.45 0.50 -1.32% 37.45 950 37.50 107 51.30
2018-06-26 2301 10031516 3853 371251732 37.30 37.30 36.80 37.00 0.45 -1.2% 36.95 196 37.00 191 50.68
2018-06-27 2301 5424490 2722 201053334 37.10 37.25 37.00 37.00 0.00 0% 37.00 996 37.05 11 50.68
2018-06-28 2301 5716529 2748 210994011 37.00 37.15 36.70 36.95 0.05 -0.14% 36.95 102 37.00 267 50.62
2018-06-29 2301 5875717 2531 216906872 36.95 37.05 36.75 36.90 0.05 -0.14% 36.90 46 36.95 108 50.55
2018-07-02 2301 4667109 2007 172157783 36.90 37.10 36.80 36.80 0.10 -0.27% 36.80 25 36.85 47 50.41
2018-07-03 2301 5267679 2920 192835041 36.80 36.80 36.50 36.50 0.30 -0.82% 36.50 599 36.55 1 50.00
2018-07-04 2301 2965834 1493 108576637 36.50 36.75 36.50 36.50 0.00 0% 36.50 415 36.55 4 50.00
2018-07-05 2301 2916176 1547 106082118 36.55 36.65 36.20 36.20 0.30 -0.82% 36.20 125 36.25 41 49.59
2018-07-06 2301 6631994 2516 233032034 36.25 36.40 35.80 35.80 0.40 -1.1% 35.80 715 35.85 6 49.04
2018-07-09 2301 3568955 1981 128491348 36.15 36.20 35.80 36.10 0.30 0.84% 36.10 529 36.15 7 49.45
2018-07-10 2301 4797401 1647 175689592 36.55 37.05 36.35 36.80 0.70 1.94% 36.75 59 36.80 42 50.41
2018-07-11 2301 5617215 2374 205174996 36.50 36.90 36.25 36.80 0.00 0% 36.70 70 36.80 22 50.41
2018-07-12 2301 5605514 1999 205117204 36.70 36.95 36.35 36.75 0.05 -0.14% 36.70 206 36.75 2 50.34
2018-07-13 2301 6788617 3249 253060645 37.10 37.75 36.90 37.55 0.80 2.18% 37.55 104 37.60 2 51.44
2018-07-16 2301 7701356 3699 292831346 37.80 38.45 37.70 37.70 0.15 0.4% 37.70 40 37.75 87 51.64
2018-07-17 2301 10895297 4254 417730766 38.15 38.60 37.95 38.15 0.45 1.19% 38.10 44 38.15 52 52.26
2018-07-18 2301 7163403 3981 275290977 38.50 38.55 38.25 38.50 0.35 0.92% 38.50 31 38.55 234 52.74
2018-07-19 2301 7957481 4117 309054573 39.20 39.20 38.55 38.55 0.05 0.13% 38.55 1 38.60 2 52.81
2018-07-20 2301 5879619 2836 228219453 38.60 39.00 38.50 38.80 0.25 0.65% 38.80 138 38.85 22 53.15
2018-07-23 2301 7149011 3974 276482706 38.80 38.90 38.55 38.55 0.25 -0.64% 38.55 82 38.60 30 52.81
2018-07-24 2301 5249928 2713 202979156 38.55 38.90 38.35 38.75 0.20 0.52% 38.70 11 38.75 32 53.08
2018-07-25 2301 7129764 3632 278714256 38.70 39.45 38.65 39.10 0.35 0.9% 39.10 40 39.15 2 53.56
2018-07-26 2301 6507196 3440 256973546 39.45 39.75 39.10 39.75 0.65 1.66% 39.70 7 39.75 37 54.45
2018-07-27 2301 5603149 3027 222206902 39.75 39.90 39.40 39.75 0.00 0% 39.70 27 39.75 18 54.45
2018-07-30 2301 5453900 2424 217253707 39.75 39.95 39.55 39.95 0.20 0.5% 39.85 168 39.95 145 54.73
2018-07-31 2301 13199429 3948 525903060 39.95 40.20 39.30 40.20 0.25 0.63% 40.10 65 40.20 500 55.07
2018-08-01 2301 3985866 2146 159081331 40.00 40.00 39.80 40.00 0.20 -0.5% 39.95 9 40.00 48 54.79
2018-08-02 2301 5882638 3134 234551905 40.00 40.10 39.60 39.70 0.30 -0.75% 39.65 7 39.70 5 54.38
2018-08-03 2301 2697501 1457 107127474 39.80 39.95 39.60 39.80 0.10 0.25% 39.75 22 39.80 95 54.52
2018-08-06 2301 3520308 2050 140441113 40.00 40.00 39.80 39.95 0.15 0.38% 39.90 8 39.95 172 54.73
2018-08-07 2301 5533962 2712 221093416 39.95 40.00 39.85 39.95 0.00 0% 39.95 177 40.00 464 54.73
2018-08-08 2301 6604263 3059 264540854 39.95 40.20 39.90 40.10 0.15 0.38% 40.05 37 40.10 284 54.93
2018-08-09 2301 8226722 3800 328953992 39.95 40.10 39.85 39.85 0.25 -0.62% 39.80 178 39.85 185 54.59
2018-08-10 2301 6159935 3545 228817203 37.10 37.35 37.00 37.20 0.00 -6.65% 37.10 12 37.20 76 50.96
2018-08-13 2301 5362102 2800 197052741 37.15 37.15 36.50 36.60 0.60 -1.61% 36.60 178 36.70 9 50.14
2018-08-14 2301 7757399 4166 279452522 36.55 36.55 35.80 35.90 0.70 -1.91% 35.90 230 35.95 19 49.86
2018-08-15 2301 6280681 3256 224544562 35.95 36.30 35.50 35.70 0.20 -0.56% 35.70 26 35.75 70 49.58
2018-08-16 2301 5513905 3039 194310997 35.50 35.55 35.10 35.35 0.35 -0.98% 35.35 64 35.40 2 49.10
2018-08-17 2301 3594469 1711 127017039 35.50 35.65 35.20 35.25 0.10 -0.28% 35.25 73 35.30 14 48.96
2018-08-20 2301 2729982 1511 96422099 35.25 35.55 35.20 35.20 0.05 -0.14% 35.20 155 35.25 10 48.89
2018-08-21 2301 3270496 1769 116942636 35.50 35.95 35.40 35.85 0.65 1.85% 35.80 4 35.85 29 49.79
2018-08-22 2301 3571079 1823 128064863 36.00 36.20 35.60 35.90 0.05 0.14% 35.85 8 35.90 57 49.86
2018-08-23 2301 2439101 1548 86836933 35.90 36.10 35.40 35.55 0.35 -0.97% 35.55 1 35.60 139 49.38
2018-08-24 2301 3395038 1725 120066993 35.55 35.70 35.10 35.35 0.20 -0.56% 35.35 53 35.40 5 49.10
2018-08-27 2301 2515390 1464 89289855 35.65 35.70 35.20 35.70 0.35 0.99% 35.65 1 35.70 1 49.58
2018-08-28 2301 2310645 1292 83015220 35.90 36.15 35.65 36.00 0.30 0.84% 36.00 55 36.05 23 50.00
2018-08-29 2301 3353040 2179 121892450 36.00 36.55 36.00 36.50 0.50 1.39% 36.45 2 36.50 15 50.69
2018-08-30 2301 2412090 1457 87932728 36.50 36.75 36.25 36.40 0.10 -0.27% 36.40 2 36.45 3 50.56
2018-08-31 2301 4519743 1433 165731141 36.50 36.95 36.15 36.95 0.55 1.51% 36.95 14 37.00 317 51.32
2018-09-03 2301 1548735 941 56544297 36.70 36.75 36.40 36.50 0.45 -1.22% 36.45 5 36.50 7 50.69
2018-09-04 2301 1198663 699 43604309 36.70 36.70 36.25 36.55 0.05 0.14% 36.35 85 36.55 153 50.76
2018-09-05 2301 2144493 1134 77592010 36.55 36.55 36.05 36.05 0.50 -1.37% 36.05 40 36.10 34 50.07
2018-09-06 2301 2177666 1227 78238565 35.80 36.20 35.60 35.80 0.25 -0.69% 35.80 69 35.85 15 49.72
2018-09-07 2301 4623757 2308 164737386 35.60 36.05 35.35 35.70 0.10 -0.28% 35.70 23 35.75 17 49.58
2018-09-10 2301 4058127 1751 143323070 35.70 35.75 35.15 35.35 0.35 -0.98% 35.35 42 35.40 54 49.10
2018-09-11 2301 3097949 1385 109488623 35.40 35.55 35.20 35.35 0.00 0% 35.35 85 35.40 24 49.10
2018-09-12 2301 5497343 2790 197061968 35.55 36.30 35.55 35.60 0.25 0.71% 35.60 40 35.65 59 49.44
2018-09-13 2301 13883248 5773 519175337 38.10 38.30 36.80 37.35 1.75 4.92% 37.35 1 37.40 96 51.88
2018-09-14 2301 6012209 3774 224335940 37.70 37.90 36.85 37.35 0.00 0% 37.30 16 37.35 33 51.88
2018-09-17 2301 4046431 2074 151861206 37.40 37.80 37.30 37.65 0.30 0.8% 37.60 2 37.65 70 52.29
2018-09-18 2301 3980892 2367 149293675 37.50 37.70 37.25 37.70 0.05 0.13% 37.65 3 37.70 1 52.36
2018-09-19 2301 3513463 2022 132212436 37.80 37.85 37.40 37.80 0.10 0.27% 37.75 2 37.80 232 52.50
2018-09-20 2301 3661475 2126 136712154 37.85 37.90 37.05 37.20 0.60 -1.59% 37.20 18 37.25 4 51.67
2018-09-21 2301 10676867 3768 405644784 37.50 38.40 37.25 38.10 0.90 2.42% 38.10 203 38.15 5 52.92
2018-09-25 2301 4241990 2453 162244155 38.00 38.45 37.85 38.20 0.10 0.26% 38.20 4 38.25 26 53.06
2018-09-26 2301 1996712 1025 75851106 38.00 38.40 37.75 38.00 0.20 -0.52% 37.95 5 38.00 3 52.78
2018-09-27 2301 4148066 2192 158241362 37.70 38.40 37.65 38.40 0.40 1.05% 38.30 2 38.40 4 53.33
2018-09-28 2301 6834219 2637 263469843 38.05 39.15 38.05 38.40 0.00 0% 38.35 1 38.40 79 53.33
2018-10-01 2301 3151951 1850 120676361 38.10 38.60 38.10 38.15 0.25 -0.65% 38.15 10 38.20 5 52.99
2018-10-02 2301 3433891 1747 129953438 38.05 38.30 37.65 37.80 0.35 -0.92% 37.75 61 37.80 100 52.50
2018-10-03 2301 3028936 1654 113385126 37.80 37.80 37.25 37.35 0.45 -1.19% 37.35 18 37.40 30 51.88
2018-10-04 2301 3567601 2064 131742244 37.20 37.25 36.80 36.80 0.55 -1.47% 36.80 120 36.90 10 51.11
2018-10-05 2301 7373840 3205 266980787 36.60 36.90 35.60 36.50 0.30 -0.82% 36.50 8 36.55 15 50.69
2018-10-08 2301 3335816 1968 121024110 36.50 36.65 36.00 36.00 0.50 -1.37% 36.00 197 36.05 2 50.00
2018-10-09 2301 2775140 1507 100141202 36.00 36.40 35.95 36.10 0.10 0.28% 36.05 64 36.10 32 50.14
2018-10-11 2301 12734774 6495 427678997 34.50 34.65 33.00 33.05 3.05 -8.45% 33.05 72 33.10 24 45.90
2018-10-12 2301 6071218 3766 203296812 32.90 33.85 32.80 33.65 0.60 1.82% 33.65 45 33.70 3 46.74
2018-10-15 2301 6386784 2922 215179506 33.65 34.05 33.60 33.65 0.00 0% 33.65 666 33.70 270 46.74
2018-10-16 2301 4444183 2474 150573925 34.30 34.30 33.50 33.95 0.30 0.89% 33.85 8 33.95 2 47.15
2018-10-17 2301 2960435 1524 101327538 34.10 34.45 34.00 34.15 0.20 0.59% 34.15 214 34.20 16 47.43
2018-10-18 2301 2188983 1240 74777306 34.50 34.50 34.00 34.35 0.20 0.59% 34.20 4 34.35 33 47.71
2018-10-19 2301 8205255 2032 281800368 34.25 34.55 34.00 34.50 0.15 0.44% 34.50 281 34.55 127 47.92
2018-10-22 2301 3542889 1903 123120023 34.45 35.20 34.15 34.70 0.20 0.58% 34.70 381 35.00 2 48.19
2018-10-23 2301 6770110 3130 239670549 35.10 35.75 34.75 35.65 0.95 2.74% 35.60 151 35.65 12 49.51
2018-10-24 2301 5051065 3234 180647568 35.70 36.10 35.25 35.65 0.00 0% 35.65 4 35.70 3 49.51
2018-10-25 2301 5237698 3001 184806229 34.95 35.90 34.60 35.30 0.35 -0.98% 35.30 1013 35.35 9 49.03
2018-10-26 2301 2968292 1822 104510551 35.30 35.70 34.85 35.40 0.10 0.28% 35.35 3 35.40 13 49.17
2018-10-29 2301 3866954 1912 136373873 35.70 35.90 34.90 35.15 0.25 -0.71% 34.95 16 35.15 65 48.82
2018-10-30 2301 4595133 2027 163004040 35.50 35.75 35.10 35.75 0.60 1.71% 35.75 113 35.80 58 49.65
2018-10-31 2301 10933112 4402 387489361 36.20 36.20 35.00 35.50 0.25 -0.7% 35.45 1 35.50 6 10.66
2018-11-01 2301 9747950 4470 355230841 35.20 37.00 35.20 37.00 1.50 4.23% 36.95 2 37.00 273 11.11
2018-11-02 2301 5696153 2679 211757778 37.10 37.35 36.90 37.25 0.25 0.68% 37.20 11 37.25 3 11.19
2018-11-05 2301 7576090 3329 284598986 37.25 38.00 37.00 37.80 0.55 1.48% 37.75 1 37.80 224 11.35
2018-11-06 2301 6549133 3132 247416567 37.85 38.00 37.40 38.00 0.20 0.53% 37.95 22 38.00 799 11.41
2018-11-07 2301 7556489 3350 289930087 38.00 38.55 37.80 38.55 0.55 1.45% 38.50 105 38.55 37 11.58
2018-11-08 2301 8325342 3657 322343289 38.70 39.00 38.35 38.80 0.25 0.65% 38.75 75 38.80 239 11.65
2018-11-09 2301 8093108 4043 305886604 38.15 38.25 37.25 38.00 0.80 -2.06% 37.95 2 38.00 20 11.41
2018-11-12 2301 7096739 2737 271809055 38.00 38.70 37.90 38.45 0.45 1.18% 38.45 57 38.50 331 11.55
2018-11-13 2301 6989839 3225 267285294 37.60 38.65 37.45 38.15 0.30 -0.78% 38.15 7 38.20 6 11.46
2018-11-14 2301 6322975 2889 242621129 38.00 38.60 37.95 38.60 0.45 1.18% 38.50 4 38.60 67 11.59
2018-11-16 2301 7756030 3958 297685336 38.70 38.80 38.05 38.40 0.30 -0.52% 38.40 5 38.45 73 11.53
2018-11-19 2301 6627779 2966 255939136 38.25 38.90 38.25 38.70 0.30 0.78% 38.60 89 38.70 186 11.62
2018-11-20 2301 4691746 2376 179593101 38.20 38.60 38.05 38.25 0.45 -1.16% 38.25 17 38.30 6 11.49
2018-11-21 2301 6865155 2602 262497013 38.00 38.40 37.95 38.40 0.15 0.39% 38.35 4 38.40 33 11.53
2018-11-22 2301 4587804 2146 174248284 38.10 38.35 37.60 37.80 0.60 -1.56% 37.75 187 37.80 82 11.35
2018-11-23 2301 8323799 2762 316819412 38.00 38.30 37.70 38.00 0.20 0.53% 38.00 28 38.10 11 11.41
2018-11-26 2301 7296780 3518 280348541 38.00 38.65 38.00 38.35 0.35 0.92% 38.35 117 38.40 29 11.52
2018-11-27 2301 11743703 5401 457258541 38.10 39.40 38.10 39.35 1.00 2.61% 39.30 3 39.35 100 11.82
2018-11-28 2301 10904631 5408 432650581 39.35 40.00 39.05 39.70 0.35 0.89% 39.70 15 39.75 3 11.92
2018-11-29 2301 8896751 3765 356319305 40.20 40.25 39.80 40.00 0.30 0.76% 40.00 85 40.05 51 12.01
2018-11-30 2301 30646137 4808 1247687142 39.65 40.90 39.50 40.90 0.90 2.25% 40.90 649 40.95 13 12.28
2018-12-03 2301 8728897 4525 359014142 40.95 41.30 40.90 41.30 0.40 0.98% 41.20 3 41.30 197 12.40
2018-12-04 2301 11210731 4233 465365373 41.25 41.80 40.90 41.65 0.35 0.85% 41.60 31 41.65 26 12.51
2018-12-05 2301 4896177 3043 200667907 40.95 41.30 40.55 41.00 0.65 -1.56% 40.95 68 41.00 58 12.31
2018-12-06 2301 6294989 3488 255209941 40.90 41.00 39.85 41.00 0.00 0% 40.95 1 41.00 565 12.31
2018-12-07 2301 4837020 2950 197360191 40.90 41.00 40.50 40.55 0.45 -1.1% 40.55 88 40.60 12 12.18
2018-12-10 2301 6126940 2752 249021894 39.60 40.95 39.60 40.95 0.40 0.99% 40.80 4 40.95 382 12.30
2018-12-11 2301 6647974 3183 268185881 40.05 40.65 39.90 40.50 0.45 -1.1% 40.40 15 40.50 115 12.16
2018-12-12 2301 8067480 3064 327210503 40.85 40.90 40.40 40.50 0.00 0% 40.45 28 40.50 531 12.16
2018-12-13 2301 6847978 2652 277899544 40.35 40.75 40.10 40.75 0.25 0.62% 40.70 153 40.75 159 12.24
2018-12-14 2301 4283796 2241 173164688 40.25 40.70 40.25 40.45 0.30 -0.74% 40.40 140 40.45 1358 12.15
2018-12-17 2301 5865062 1761 236392284 40.35 40.50 40.20 40.20 0.25 -0.62% 40.20 26 40.25 2 12.07
2018-12-18 2301 8957075 3523 359126200 40.00 40.50 39.80 40.00 0.20 -0.5% 39.95 12 40.00 30 12.01
2018-12-19 2301 11552315 5075 470045137 40.40 41.15 40.15 41.00 1.00 2.5% 40.95 8 41.00 33 12.31
2018-12-20 2301 5153447 2548 211769440 40.60 41.50 40.60 41.20 0.20 0.49% 41.10 94 41.20 194 12.37
2018-12-21 2301 8533110 2098 349345581 40.80 41.05 40.65 41.00 0.20 -0.49% 40.95 9 41.00 1067 12.31
2018-12-22 2301 885617 422 35778867 40.30 40.55 40.20 40.40 0.60 -1.46% 40.35 28 40.40 2 12.13
2018-12-24 2301 5262409 1882 213347021 40.15 41.10 40.00 40.40 0.00 0% 40.40 15 40.55 22 12.13
2018-12-25 2301 2862847 1029 114324056 40.00 40.35 39.75 39.75 0.65 -1.61% 39.75 16 39.80 3 11.94
2018-12-26 2301 3811321 1807 151874778 39.30 40.40 39.30 39.90 0.15 0.38% 39.85 46 39.90 29 11.98
2018-12-27 2301 3595368 1926 145542003 39.80 40.80 39.80 40.65 0.75 1.88% 40.55 2 40.65 94 12.21
2018-12-28 2301 4813700 1652 195206122 40.25 40.70 40.25 40.60 0.05 -0.12% 40.50 1 40.60 108 12.19