台達電(2308)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　141.00
0
0%		139.00
-2
-1.42%		139.00
0
0%		140.50
1.5
1.08%		 　140.50
0
0%		140.00
-0.5
-0.36%		138.50
-1.5
-1.07%		136.50
-2
-1.44%		136.50
0
0%		 　137.00
0.5
0.37%		140.00
3
2.19%		139.00
-1
-0.71%		143.00
4
2.88%		144.50
1.5
1.05%		 　149.00
4.5
3.11%		147.50
-1.5
-1.01%		148.00
0.5
0.34%		147.50
-0.5
-0.34%		147.50
0
0%		 　146.50
-1
-0.68%		146.00
-0.5
-0.34%		147.00
1
0.68%		142.58
2 月147.00
0
0%		147.00
0
0%		 　145.00
-2
-1.36%		138.50
-6.5
-4.48%		137.00
-1.5
-1.08%		137.00
0
0%		134.50
-2.5
-1.82%		 　135.00
0.5
0.37%		 　　　　　　　137.50
2.5
1.85%		137.50
0
0%		138.00
0.5
0.36%		 　139.50
1.5
1.09%		139.00
-0.5
-0.36%		 139.4
3 月139.50
0.5
0.36%		138.00
-1.5
-1.08%		 　138.50
0.5
0.36%		140.00
1.5
1.08%		137.00
-3
-2.14%		137.00
0
0%		135.50
-1.5
-1.09%		 　135.50
0
0%		137.00
1.5
1.11%		136.50
-0.5
-0.36%		136.50
0
0%		 　　　132.00
-4.5
-3.3%		132.50
0.5
0.38%		130.00
-2.5
-1.89%		128.00
-2
-1.54%		 　127.00
-1
-0.78%		131.50
4.5
3.54%		128.50
-3
-2.28%		130.00
1.5
1.17%		130.00
0
0%		130.50
0.5
0.38%		133.76
4 月 130.00
-0.5
-0.38%		128.00
-2
-1.54%		 　　　　127.50
-0.5
-0.39%		127.50
0
0%		126.50
-1
-0.78%		123.50
-3
-2.37%		120.50
-3
-2.43%		 　121.50
1
0.83%		120.00
-1.5
-1.23%		120.00
0
0%		120.00
0
0%		119.00
-1
-0.83%		 　114.50
-4.5
-3.78%		111.50
-3
-2.62%		111.50
0
0%		110.00
-1.5
-1.35%		110.00
0
0%		 　108.00
-2
-1.82%		 119.13
5 月　108.00
0
0%		104.00
-4
-3.7%		107.00
3
2.88%		 　112.00
5
4.67%		114.50
2.5
2.23%		113.00
-1.5
-1.31%		115.00
2
1.77%		114.00
-1
-0.87%		 　115.50
1.5
1.32%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		113.50
-2
-1.73%		114.00
0.5
0.44%		 　117.50
3.5
3.07%		114.50
-3
-2.55%		112.50
-2
-1.75%		112.50
0
0%		115.00
2.5
2.22%		 　113.50
-1.5
-1.3%		114.50
1
0.88%		112.00
-2.5
-2.18%		111.00
-1
-0.89%		113.17
6 月114.50
3.5
3.15%		 　114.50
0
0%		112.00
-2.5
-2.18%		113.00
1
0.89%		 113.50
0.5
0.44%		 　116.50
3
2.64%		115.00
-1.5
-1.29%		117.00
2
1.74%		114.00
-3
-2.56%		113.50
-0.5
-0.44%		 　　110.50
-3
-2.64%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		110.50
0
0%		 　110.00
-0.5
-0.45%		108.00
-2
-1.82%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		109.50
2.5
2.34%		 111.62
7 月　104.50
-5
-4.57%		104.00
-0.5
-0.48%		101.50
-2.5
-2.4%		98.90
-2.6
-2.56%		99.20
0.3
0.3%		 　102.00
2.8
2.82%		102.50
0.5
0.49%		102.50
0
0%		101.50
-1
-0.98%		105.00
3.5
3.45%		 　104.00
-1
-0.95%		102.00
-2
-1.92%		105.00
3
2.94%		103.00
-2
-1.9%		103.50
0.5
0.49%		 　104.00
0.5
0.48%		104.50
0.5
0.48%		103.50
-1
-0.96%		104.50
1
0.97%		108.00
3.5
3.35%		 　104.50
-3.5
-3.24%		106.50
2
1.91%		103.43
8 月107.50
1
0.94%		106.50
-1
-0.93%		108.00
1.5
1.41%		 　107.00
-1
-0.93%		108.00
1
0.93%		109.50
1.5
1.39%		108.00
-1.5
-1.37%		106.00
-2
-1.85%		 　105.00
-1
-0.94%		106.50
1.5
1.43%		105.50
-1
-0.94%		103.00
-2.5
-2.37%		105.00
2
1.94%		 　105.00
0
0%		105.50
0.5
0.48%		106.00
0.5
0.47%		106.50
0.5
0.47%		104.50
-2
-1.88%		 　105.50
1
0.96%		112.00
6.5
6.16%		118.50
6.5
5.8%		121.00
2.5
2.11%		123.00
2
1.65%		107.98
9 月 　121.50
-1.5
-1.22%		124.00
2.5
2.06%		122.00
-2
-1.61%		121.50
-0.5
-0.41%		120.50
-1
-0.82%		 　119.50
-1
-0.83%		118.50
-1
-0.84%		116.50
-2
-1.69%		116.00
-0.5
-0.43%		116.50
0.5
0.43%		 　120.00
3.5
3%		120.00
0
0%		119.50
-0.5
-0.42%		120.00
0.5
0.42%		119.00
-1
-0.83%		 　　120.00
1
0.84%		119.50
-0.5
-0.42%		125.50
6
5.02%		131.00
5.5
4.38%		 121.56
10 月129.50
-1.5
-1.15%		128.00
-1.5
-1.16%		125.00
-3
-2.34%		123.50
-1.5
-1.2%		118.50
-5
-4.05%		 　114.50
-4
-3.38%		117.50
3
2.62%		 111.50
-6
-5.11%		118.50
7
6.28%		 　117.00
-1.5
-1.27%		119.00
2
1.71%		117.00
-2
-1.68%		119.50
2.5
2.14%		118.50
-1
-0.84%		 　122.50
4
3.38%		120.00
-2.5
-2.04%		123.00
3
2.5%		121.50
-1.5
-1.22%		121.50
0
0%		 　119.50
-2
-1.65%		125.00
5.5
4.6%		130.00
5
4%		120.2
11 月130.00
0
0%		129.00
-1
-0.77%		 　129.00
0
0%		127.50
-1.5
-1.16%		130.00
2.5
1.96%		130.00
0
0%		128.00
-2
-1.54%		 　128.50
0.5
0.39%		129.00
0.5
0.39%		130.00
1
0.78%		 128.50
-1.5
-1.15%		 　127.50
-1
-0.78%		125.50
-2
-1.57%		125.50
0
0%		121.00
-4.5
-3.59%		120.00
-1
-0.83%		 　122.00
2
1.67%		126.50
4.5
3.69%		128.00
1.5
1.19%		128.50
0.5
0.39%		130.00
1.5
1.17%		 127.39
12 月　　130.00
0
0%		130.00
0
0%		129.00
-1
-0.77%		127.50
-1.5
-1.16%		127.50
0
0%		 　126.50
-1
-0.78%		128.00
1.5
1.19%		128.50
0.5
0.39%		131.00
2.5
1.95%		131.50
0.5
0.38%		 　131.00
-0.5
-0.38%		132.00
1
0.76%		132.50
0.5
0.38%		133.00
0.5
0.38%		128.00
-5
-3.76%		128.50
0.5
0.39%		 128.00
-0.5
-0.39%		127.00
-1
-0.78%		126.00
-1
-0.79%		127.50
1.5
1.19%		129.50
2
1.57%		　　　129.08

說明:最高漲幅:6.28%最低跌幅:-5.11% 最高價:149.00最低價:98.90平均價:122.07,灰色底表示週末,漲121天(233.9)元,跌144天(-266.1)元,平盤40天
6%=3,5%=4,4%=4,3%=20,2%=20,1%=30,0%=80,-0%=5,-1%=7,-2%=12,-3%=25,-4%=30,-5%=65,

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 2308 4167036 3087 590516588 144.00 144.00 140.00 141.00 2.50 0% 140.50 40 141.00 36 19.72
2018-01-03 2308 4881918 3360 679174020 141.00 141.00 138.00 139.00 2.00 -1.42% 138.50 114 139.00 111 19.44
2018-01-04 2308 3198008 2031 444461110 139.50 140.00 138.50 139.00 0.00 0% 138.50 166 139.00 57 19.44
2018-01-05 2308 4055939 2076 566159413 139.50 140.50 139.00 140.50 1.50 1.08% 140.00 19 140.50 303 19.65
2018-01-08 2308 4101632 2270 575053112 141.00 141.50 139.50 140.50 0.00 0% 140.00 58 140.50 202 19.65
2018-01-09 2308 2987139 1583 417465099 141.00 141.00 139.00 140.00 0.50 -0.36% 139.50 141 140.00 282 19.58
2018-01-10 2308 4399758 2369 610212742 141.00 141.00 138.00 138.50 1.50 -1.07% 138.00 316 138.50 44 19.37
2018-01-11 2308 7084022 4114 967692513 137.00 137.00 136.00 136.50 2.00 -1.44% 136.50 77 137.00 659 19.09
2018-01-12 2308 5848864 4444 796948868 136.50 137.00 136.00 136.50 0.00 0% 136.00 425 136.50 240 19.09
2018-01-15 2308 3277611 1687 448668909 137.50 138.00 136.50 137.00 0.50 0.37% 136.50 583 137.00 236 19.16
2018-01-16 2308 8282299 3698 1149316110 137.50 140.00 137.00 140.00 3.00 2.19% 139.50 45 140.00 480 19.58
2018-01-17 2308 6179730 3887 859677322 140.00 140.00 138.50 139.00 1.00 -0.71% 139.00 333 139.50 386 19.44
2018-01-18 2308 10607839 5288 1502675138 140.00 143.50 140.00 143.00 4.00 2.88% 142.50 70 143.00 683 20.00
2018-01-19 2308 7164653 4251 1031794072 143.50 145.00 143.50 144.50 1.50 1.05% 144.00 265 144.50 572 20.21
2018-01-22 2308 14637072 8134 2147483647 146.00 149.00 145.00 149.00 4.50 3.11% 148.50 115 149.00 51 20.84
2018-01-23 2308 11271320 6429 1672431682 150.50 151.00 146.00 147.50 1.50 -1.01% 147.00 27 147.50 68 20.63
2018-01-24 2308 6386111 3384 941911448 147.50 149.00 146.00 148.00 0.50 0.34% 147.50 143 148.00 139 20.70
2018-01-25 2308 9102792 3948 1352762423 149.00 151.00 146.50 147.50 0.50 -0.34% 147.00 206 147.50 256 20.63
2018-01-26 2308 5850314 2391 863194562 148.00 149.00 146.50 147.50 0.00 0% 147.00 82 147.50 111 20.63
2018-01-29 2308 5948915 3026 871166636 148.50 149.50 145.00 146.50 1.00 -0.68% 146.00 8 146.50 152 20.49
2018-01-30 2308 4066039 2637 593892694 146.00 147.00 145.00 146.00 0.50 -0.34% 145.50 206 146.00 9 20.42
2018-01-31 2308 4113468 2510 604279071 145.50 148.00 144.50 147.00 1.00 0.68% 147.00 211 147.50 8 20.56
2018-02-01 2308 2783695 1928 410872165 147.00 148.50 146.50 147.00 0.00 0% 147.00 183 147.50 18 20.56
2018-02-02 2308 2167155 1257 317085355 146.00 147.00 145.00 147.00 0.00 0% 146.50 5 147.00 188 20.56
2018-02-05 2308 3084099 2014 444780454 144.00 145.50 143.00 145.00 2.00 -1.36% 144.50 104 145.00 19 20.28
2018-02-06 2308 8812236 5525 1214607804 141.00 141.50 136.00 138.50 6.50 -4.48% 138.00 181 138.50 55 19.37
2018-02-07 2308 5284216 3454 729194908 139.50 140.00 137.00 137.00 1.50 -1.08% 137.00 26 137.50 22 19.16
2018-02-08 2308 2150228 1422 294957568 136.50 138.00 136.50 137.00 0.00 0% 137.00 193 138.00 50 19.16
2018-02-09 2308 5514158 3655 734226488 133.00 134.50 130.50 134.50 2.50 -1.82% 134.00 120 134.50 37 18.81
2018-02-12 2308 2842052 1622 384644072 136.50 136.50 135.00 135.00 0.50 0.37% 135.00 1363 135.50 29 18.88
2018-02-21 2308 7506472 2975 1030641842 137.50 138.00 135.50 137.50 2.50 1.85% 137.00 184 137.50 158 19.23
2018-02-22 2308 5331805 1915 730613623 137.00 137.50 136.50 137.50 0.00 0% 137.00 380 137.50 47 19.23
2018-02-23 2308 2750372 1794 378469080 137.50 138.50 137.00 138.00 0.50 0.36% 137.50 65 138.00 1 19.30
2018-02-26 2308 3407713 1902 476585820 139.00 141.00 138.50 139.50 1.50 1.09% 139.50 31 140.00 71 19.51
2018-02-27 2308 5618281 1994 785971188 140.50 141.00 139.00 139.00 0.50 -0.36% 139.00 15 139.50 21 19.44
2018-03-01 2308 4457908 2666 619429120 137.00 140.50 137.00 139.50 0.50 0.36% 139.50 89 140.00 15 19.51
2018-03-02 2308 5893253 3367 813029168 137.50 139.50 136.50 138.00 1.50 -1.08% 138.00 154 138.50 104 19.30
2018-03-05 2308 3733572 2240 519682813 138.00 141.00 138.00 138.50 0.50 0.36% 138.50 82 139.00 116 19.37
2018-03-06 2308 2558241 1658 356826481 140.50 140.50 138.50 140.00 1.50 1.08% 139.50 93 140.00 187 19.58
2018-03-07 2308 5314950 2802 731573611 138.50 139.00 136.50 137.00 3.00 -2.14% 136.50 403 137.00 17 19.16
2018-03-08 2308 5808231 2668 796775628 137.00 138.00 136.00 137.00 0.00 0% 137.00 1019 137.50 601 19.16
2018-03-09 2308 10041144 4560 1360678228 137.50 137.50 133.50 135.50 1.50 -1.09% 135.50 126 136.00 326 19.14
2018-03-12 2308 10106674 3799 1372010164 135.50 136.50 134.50 135.50 0.00 0% 135.50 783 136.00 413 19.14
2018-03-13 2308 4376879 2066 597498052 136.00 137.00 135.50 137.00 1.50 1.11% 136.50 167 137.00 219 19.35
2018-03-14 2308 1650834 1276 225330171 136.50 137.00 136.00 136.50 0.50 -0.36% 136.50 73 137.00 202 19.28
2018-03-15 2308 2405887 1189 328369019 136.00 137.00 135.50 136.50 0.00 0% 136.00 1755 136.50 5 19.28
2018-03-20 2308 9011370 4925 1193226460 133.50 134.00 131.50 132.00 2.50 -3.3% 132.00 858 132.50 56 18.64
2018-03-21 2308 5472332 3179 726655656 132.00 134.00 131.50 132.50 0.50 0.38% 132.00 770 132.50 137 18.71
2018-03-22 2308 7876786 4080 1033317466 132.50 133.00 130.00 130.00 2.50 -1.89% 130.00 1865 130.50 79 18.36
2018-03-23 2308 10031621 5279 1282716109 128.00 128.50 126.50 128.00 2.00 -1.54% 128.00 267 128.50 213 18.08
2018-03-26 2308 8441182 4143 1067879296 127.00 127.50 125.50 127.00 1.00 -0.78% 127.00 152 127.50 235 17.94
2018-03-27 2308 5377799 3046 701930968 128.50 132.00 128.50 131.50 4.50 3.54% 131.00 20 131.50 130 18.57
2018-03-28 2308 2964982 2078 382445178 130.00 130.50 128.00 128.50 3.00 -2.28% 128.50 38 129.00 88 18.15
2018-03-29 2308 3136830 1878 405317303 130.00 130.00 128.00 130.00 1.50 1.17% 129.50 37 130.00 84 18.36
2018-03-30 2308 1995588 1263 259942440 131.50 131.50 129.00 130.00 0.00 0% 129.50 30 130.00 84 18.36
2018-03-31 2308 772299 627 100947669 131.50 131.50 130.00 130.50 0.50 0.38% 130.50 10 131.00 98 18.43
2018-04-02 2308 3180335 1787 414455800 131.50 132.00 129.50 130.00 0.50 -0.38% 130.00 1 130.50 172 18.36
2018-04-03 2308 3902695 2465 500208655 128.50 129.00 127.50 128.00 2.00 -1.54% 128.00 413 128.50 76 18.08
2018-04-09 2308 4168564 1862 531195461 128.00 128.50 126.50 127.50 0.50 -0.39% 127.00 341 127.50 26 18.01
2018-04-10 2308 2208117 1321 281811082 127.00 128.00 127.00 127.50 0.00 0% 127.50 256 128.00 485 18.01
2018-04-11 2308 4058069 1960 516718287 128.00 128.50 126.50 126.50 1.00 -0.78% 126.50 386 127.00 37 17.87
2018-04-12 2308 12760123 6635 1582461502 126.00 126.50 122.50 123.50 3.00 -2.37% 123.00 996 123.50 1235 17.44
2018-04-13 2308 11587941 6788 1401895306 123.50 124.00 120.00 120.50 3.00 -2.43% 120.50 519 121.00 438 17.02
2018-04-16 2308 8029316 2918 975205572 121.50 122.00 121.00 121.50 1.00 0.83% 121.00 500 121.50 180 17.16
2018-04-17 2308 5913156 3195 709588777 121.50 122.00 119.50 120.00 1.50 -1.23% 119.50 332 120.00 437 16.95
2018-04-18 2308 7512271 3697 893067954 121.00 121.00 117.50 120.00 0.00 0% 119.50 159 120.00 89 16.95
2018-04-19 2308 10202952 4715 1223309600 121.00 121.00 118.00 120.00 0.00 0% 119.50 297 120.00 266 16.95
2018-04-20 2308 8075110 4412 956381700 119.00 119.50 118.00 119.00 1.00 -0.83% 118.50 103 119.00 355 16.81
2018-04-23 2308 9078583 5208 1046498545 118.50 118.50 113.00 114.50 4.50 -3.78% 114.00 119 114.50 35 16.17
2018-04-24 2308 11390962 5871 1259684384 114.00 114.00 107.50 111.50 3.00 -2.62% 111.50 129 112.00 42 15.75
2018-04-25 2308 5302494 2678 592461796 110.50 112.50 110.50 111.50 0.00 0% 111.50 687 112.00 93 15.75
2018-04-26 2308 9103413 4751 1004419882 112.50 113.50 108.50 110.00 1.50 -1.35% 109.50 468 110.00 37 15.54
2018-04-27 2308 9456677 4871 1042441647 111.00 112.00 109.00 110.00 0.00 0% 109.50 688 110.00 350 15.54
2018-04-30 2308 11046231 5295 1192207919 110.00 110.50 106.00 108.00 2.00 -1.82% 108.00 241 108.50 172 16.27
2018-05-02 2308 10212560 3897 1106679602 108.00 109.50 108.00 108.00 0.00 0% 108.00 608 108.50 122 16.27
2018-05-03 2308 13558881 5939 1424540385 108.50 109.00 103.00 104.00 4.00 -3.7% 104.00 106 104.50 45 15.66
2018-05-04 2308 8634726 4492 906467408 102.50 108.00 101.50 107.00 3.00 2.88% 107.00 357 107.50 220 16.11
2018-05-07 2308 13122967 7087 1466056271 109.50 114.00 109.00 112.00 5.00 4.67% 112.00 215 112.50 224 16.87
2018-05-08 2308 10446969 5320 1197523904 113.50 116.00 113.00 114.50 2.50 2.23% 114.00 969 114.50 24 17.24
2018-05-09 2308 4854371 2675 550361794 114.50 114.50 112.50 113.00 1.50 -1.31% 113.00 132 113.50 183 17.02
2018-05-10 2308 5840326 3150 670225143 113.50 115.50 113.00 115.00 2.00 1.77% 115.00 112 115.50 327 17.32
2018-05-11 2308 5398202 2789 619062120 116.00 116.50 113.50 114.00 1.00 -0.87% 114.00 73 114.50 140 17.17
2018-05-14 2308 4406290 2400 508721640 115.00 116.00 114.50 115.50 1.50 1.32% 115.50 31 116.00 320 17.39
2018-05-15 2308 5975844 3796 691920904 116.00 116.50 115.00 115.00 0.50 -0.43% 115.00 423 115.50 61 17.32
2018-05-16 2308 3374811 1767 389057576 116.00 116.50 114.50 115.50 0.50 0.43% 115.00 71 115.50 211 17.39
2018-05-17 2308 2991657 1944 342597398 115.50 115.50 113.50 113.50 2.00 -1.73% 113.50 413 114.00 73 17.09
2018-05-18 2308 3430096 1538 391951981 113.50 115.00 113.50 114.00 0.50 0.44% 114.00 80 114.50 136 17.17
2018-05-21 2308 7419730 3677 867580248 114.50 118.00 114.00 117.50 3.50 3.07% 117.00 197 117.50 144 17.70
2018-05-22 2308 3261883 2147 377947045 118.00 118.50 114.50 114.50 3.00 -2.55% 114.50 256 115.00 14 17.24
2018-05-23 2308 4347416 2596 491295708 114.50 115.00 112.00 112.50 2.00 -1.75% 112.50 2 113.00 350 16.94
2018-05-24 2308 2741740 1449 308932120 112.50 113.50 112.00 112.50 0.00 0% 112.50 142 113.00 86 16.94
2018-05-25 2308 4453452 2119 509737990 113.50 115.50 112.50 115.00 2.50 2.22% 114.50 125 115.00 80 17.32
2018-05-28 2308 2649135 1590 301725615 115.50 116.00 113.00 113.50 1.50 -1.3% 113.50 71 114.00 430 17.09
2018-05-29 2308 2016706 1254 229958329 113.50 114.50 113.00 114.50 1.00 0.88% 114.00 13 114.50 331 17.24
2018-05-30 2308 4713370 2962 528936368 112.50 113.00 112.00 112.00 2.50 -2.18% 111.50 374 112.00 93 16.87
2018-05-31 2308 8936371 2464 994462052 112.50 113.00 111.00 111.00 1.00 -0.89% 111.00 365 111.50 1030 16.72
2018-06-01 2308 4036635 2697 458130696 111.50 114.50 111.50 114.50 3.50 3.15% 114.00 103 114.50 277 17.24
2018-06-04 2308 4928376 3109 560169538 114.50 114.50 113.00 114.50 0.00 0% 114.00 132 114.50 158 17.24
2018-06-05 2308 5043256 2974 568056288 114.00 114.50 112.00 112.00 2.50 -2.18% 112.00 377 112.50 133 16.87
2018-06-06 2308 3555201 2244 402568311 112.50 114.00 112.00 113.00 1.00 0.89% 112.50 325 113.00 180 17.02
2018-06-08 2308 7187066 2210 814779644 113.00 114.00 112.50 113.50 0.00 0.44% 113.00 396 113.50 92 17.09
2018-06-11 2308 7496296 4432 873794132 114.50 117.50 114.50 116.50 3.00 2.64% 116.50 390 117.00 35 17.55
2018-06-12 2308 3722148 2242 431257168 116.50 117.00 115.00 115.00 1.50 -1.29% 115.00 405 115.50 44 17.32
2018-06-13 2308 3516769 2204 411048242 115.50 117.50 115.50 117.00 2.00 1.74% 116.50 289 117.00 53 17.62
2018-06-14 2308 3976258 2240 456879029 115.50 116.00 114.00 114.00 3.00 -2.56% 114.00 411 114.50 55 17.17
2018-06-15 2308 8039881 2515 911656434 115.00 115.00 112.50 113.50 0.50 -0.44% 113.50 224 114.00 616 17.09
2018-06-19 2308 6285033 3811 695517663 111.50 112.00 110.00 110.50 3.00 -2.64% 110.50 185 111.00 204 16.64
2018-06-20 2308 3110038 1975 345417731 111.00 112.00 110.00 111.00 0.50 0.45% 111.00 335 111.50 9 16.72
2018-06-21 2308 3092849 1707 343744408 112.50 112.50 110.50 110.50 0.50 -0.45% 110.50 583 111.00 56 16.64
2018-06-22 2308 8852526 1569 977781266 110.50 111.00 110.00 110.50 0.00 0% 110.00 2639 110.50 372 16.64
2018-06-25 2308 3074375 1802 338991625 110.50 111.00 110.00 110.00 0.50 -0.45% 110.00 1695 110.50 117 16.57
2018-06-26 2308 5248992 2564 570410628 110.00 110.50 107.50 108.00 2.00 -1.82% 108.00 1224 108.50 135 16.27
2018-06-27 2308 4791206 2714 515790841 108.50 109.00 107.00 107.50 0.50 -0.46% 107.50 260 108.00 219 16.19
2018-06-28 2308 3201918 2025 343874675 107.00 108.50 106.50 107.00 0.50 -0.47% 107.00 229 107.50 22 16.11
2018-06-29 2308 5454133 2722 591826630 107.50 109.50 107.00 109.50 2.50 2.34% 109.00 82 109.50 185 16.49
2018-07-02 2308 3761108 2348 395906882 105.50 106.00 104.50 104.50 0.00 -4.57% 104.50 79 105.00 219 15.74
2018-07-03 2308 2750900 1700 287244500 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 1589 104.50 26 15.66
2018-07-04 2308 4749470 2886 483790440 104.50 104.50 101.00 101.50 2.50 -2.4% 101.50 108 102.00 969 15.29
2018-07-05 2308 10560190 5871 1046876002 101.50 102.00 98.30 98.90 2.60 -2.56% 98.80 20 98.90 19 14.89
2018-07-06 2308 5531706 3208 549172332 99.00 100.00 98.70 99.20 0.30 0.3% 99.10 87 99.20 6 14.94
2018-07-09 2308 5758877 3441 588928831 100.50 104.00 100.00 102.00 2.80 2.82% 102.00 295 102.50 80 15.36
2018-07-10 2308 5075756 2412 519353868 103.00 103.50 101.50 102.50 0.50 0.49% 102.50 15 103.00 396 15.44
2018-07-11 2308 3984429 2144 405864687 102.00 102.50 101.00 102.50 0.00 0% 102.00 316 102.50 11 15.44
2018-07-12 2308 5433658 2188 552134116 102.00 102.50 101.00 101.50 1.00 -0.98% 101.50 604 102.00 104 15.29
2018-07-13 2308 4494421 2637 468820401 102.50 105.00 102.50 105.00 3.50 3.45% 104.50 195 105.00 291 15.81
2018-07-16 2308 3054659 1594 318665695 105.00 105.50 104.00 104.00 1.00 -0.95% 104.00 148 104.50 184 15.66
2018-07-17 2308 3331716 1931 342147532 104.00 104.50 102.00 102.00 2.00 -1.92% 102.00 231 102.50 42 15.36
2018-07-18 2308 4300140 2495 449131700 103.00 105.00 102.50 105.00 3.00 2.94% 104.50 28 105.00 1285 15.81
2018-07-19 2308 2901705 1746 300859775 105.00 105.00 102.50 103.00 2.00 -1.9% 102.50 423 103.00 31 15.51
2018-07-20 2308 2121100 1152 220025900 103.50 104.50 103.00 103.50 0.50 0.49% 103.00 461 103.50 20 15.59
2018-07-23 2308 1884433 1278 196113239 104.00 104.50 103.50 104.00 0.50 0.48% 104.00 90 104.50 199 15.66
2018-07-24 2308 2847062 1306 296371572 104.50 104.50 103.50 104.50 0.50 0.48% 104.00 32 104.50 119 15.74
2018-07-25 2308 3349813 1321 348534332 104.50 104.50 103.50 103.50 1.00 -0.96% 103.50 626 104.00 16 15.59
2018-07-26 2308 4663289 2473 488371834 105.00 105.50 104.00 104.50 1.00 0.97% 104.50 20 105.00 339 15.74
2018-07-27 2308 7776011 4572 832048679 104.50 108.50 104.50 108.00 3.50 3.35% 108.00 275 108.50 259 16.27
2018-07-30 2308 9683729 5122 1023129399 108.00 108.00 104.00 104.50 3.50 -3.24% 104.00 584 104.50 1 15.74
2018-07-31 2308 5910128 2406 623928037 104.50 106.50 104.00 106.50 2.00 1.91% 106.00 101 106.50 83 16.04
2018-08-01 2308 8738681 4777 935326548 108.00 108.00 105.50 107.50 1.00 0.94% 107.00 81 107.50 68 17.15
2018-08-02 2308 5948035 3178 637898145 107.50 108.00 106.00 106.50 1.00 -0.93% 106.50 323 107.00 76 16.99
2018-08-03 2308 4636424 3116 499805478 107.50 108.50 107.00 108.00 1.50 1.41% 107.50 115 108.00 556 17.22
2018-08-06 2308 2697406 1573 290231139 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 374 107.50 81 17.07
2018-08-07 2308 3285253 2329 353818824 107.00 108.00 107.00 108.00 1.00 0.93% 108.00 116 108.50 394 17.22
2018-08-08 2308 5042883 3196 549136923 108.00 109.50 107.50 109.50 1.50 1.39% 109.00 290 109.50 208 17.46
2018-08-09 2308 4533771 2560 492017268 109.00 109.50 108.00 108.00 1.50 -1.37% 108.00 112 108.50 465 17.22
2018-08-10 2308 4305526 2587 459703782 108.00 108.00 106.00 106.00 2.00 -1.85% 106.00 195 106.50 116 16.91
2018-08-13 2308 6759072 2824 714384506 106.00 107.00 105.00 105.00 1.00 -0.94% 105.00 31 105.50 63 16.75
2018-08-14 2308 5917494 2984 629421858 106.00 107.00 105.50 106.50 1.50 1.43% 106.00 366 106.50 140 16.99
2018-08-15 2308 4236252 2085 448804212 106.50 107.00 105.50 105.50 1.00 -0.94% 105.50 108 106.00 373 16.83
2018-08-16 2308 3632210 2542 376490340 104.50 105.00 103.00 103.00 2.50 -2.37% 103.00 858 103.50 53 16.43
2018-08-17 2308 4380065 2352 459120825 104.00 105.50 103.50 105.00 2.00 1.94% 105.00 88 105.50 165 16.75
2018-08-20 2308 3072394 1701 323816764 105.00 106.50 104.00 105.00 0.00 0% 105.00 101 105.50 86 16.75
2018-08-21 2308 1967622 1558 207707736 105.00 106.00 105.00 105.50 0.50 0.48% 105.50 34 106.00 434 16.83
2018-08-22 2308 1725129 1358 182097174 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 5 106.00 195 16.91
2018-08-23 2308 4419779 2005 470490132 106.50 107.00 106.00 106.50 0.50 0.47% 106.50 574 107.00 275 16.99
2018-08-24 2308 3438063 2111 360543115 106.00 106.50 104.00 104.50 2.00 -1.88% 104.50 111 105.00 97 16.67
2018-08-27 2308 1726684 1222 181515004 104.50 105.50 104.50 105.50 1.00 0.96% 105.00 225 105.50 31 16.83
2018-08-28 2308 21153489 10278 2147483647 106.50 113.50 106.00 112.00 6.50 6.16% 112.00 86 112.50 163 17.86
2018-08-29 2308 40435611 18150 2147483647 111.00 121.00 110.50 118.50 6.50 5.8% 118.50 157 119.00 140 18.90
2018-08-30 2308 23859342 11985 2147483647 122.00 124.00 119.50 121.00 2.50 2.11% 120.50 185 121.00 8 19.30
2018-08-31 2308 18600048 9545 2147483647 121.50 124.50 120.00 123.00 2.00 1.65% 122.50 147 123.00 685 19.62
2018-09-03 2308 11146330 6192 1350324824 124.00 124.00 119.50 121.50 1.50 -1.22% 121.50 43 122.00 204 19.38
2018-09-04 2308 8677570 5161 1074050680 123.00 125.00 121.50 124.00 2.50 2.06% 123.50 177 124.00 121 19.78
2018-09-05 2308 5889228 3872 723187316 124.50 125.00 121.50 122.00 2.00 -1.61% 122.00 111 122.50 539 19.46
2018-09-06 2308 4625512 2751 558502199 120.50 122.00 120.00 121.50 0.50 -0.41% 121.00 219 121.50 36 19.38
2018-09-07 2308 9139141 4797 1099527474 119.50 122.00 118.50 120.50 1.00 -0.82% 120.00 290 120.50 23 19.22
2018-09-10 2308 13092180 4132 1556834199 120.00 120.00 116.50 119.50 1.00 -0.83% 119.00 932 119.50 11 19.06
2018-09-11 2308 7027608 3972 837850852 119.00 120.50 118.50 118.50 1.00 -0.84% 118.50 197 119.00 190 18.90
2018-09-12 2308 5902341 3087 688227397 118.00 119.00 116.00 116.50 2.00 -1.69% 116.50 54 117.00 339 18.58
2018-09-13 2308 5885240 3142 685514100 116.00 118.00 115.50 116.00 0.50 -0.43% 115.50 185 116.00 52 18.50
2018-09-14 2308 10287452 4736 1201225735 116.00 118.00 115.50 116.50 0.50 0.43% 116.50 217 117.00 690 18.58
2018-09-17 2308 10446683 5885 1245689960 116.50 121.00 116.00 120.00 3.50 3% 120.00 127 120.50 97 19.14
2018-09-18 2308 7861375 4794 941747500 118.00 121.00 117.50 120.00 0.00 0% 119.50 167 120.00 40 19.14
2018-09-19 2308 4754284 3270 569063929 120.00 121.00 118.50 119.50 0.50 -0.42% 119.00 27 119.50 140 19.06
2018-09-20 2308 6453078 3920 777313393 120.00 121.50 118.50 120.00 0.50 0.42% 120.00 21 120.50 97 19.14
2018-09-21 2308 8218692 3937 987057848 121.50 122.00 119.00 119.00 1.00 -0.83% 119.00 295 120.00 395 18.98
2018-09-25 2308 5524621 3303 664219520 119.50 121.50 119.00 120.00 1.00 0.84% 119.50 102 120.00 394 19.14
2018-09-26 2308 4514299 2839 542844022 120.50 121.50 119.50 119.50 0.50 -0.42% 119.50 221 120.00 72 19.06
2018-09-27 2308 18457158 10065 2147483647 126.50 127.50 124.00 125.50 6.00 5.02% 125.00 161 125.50 270 20.02
2018-09-28 2308 31475991 15591 2147483647 126.50 132.50 125.00 131.00 5.50 4.38% 130.50 156 131.00 181 20.89
2018-10-01 2308 15805092 8171 2064722460 132.50 133.50 128.50 129.50 1.50 -1.15% 129.00 302 129.50 36 20.65
2018-10-02 2308 11768864 6201 1498567592 130.50 131.00 126.00 128.00 1.50 -1.16% 127.50 27 128.00 47 20.41
2018-10-03 2308 10521609 5895 1318095411 127.50 128.00 124.00 125.00 3.00 -2.34% 124.50 70 125.00 148 19.94
2018-10-04 2308 8907697 5113 1100033428 125.00 126.00 122.50 123.50 1.50 -1.2% 123.00 212 123.50 96 19.70
2018-10-05 2308 12519029 6931 1487016480 122.00 122.00 116.50 118.50 5.00 -4.05% 118.00 45 118.50 69 18.90
2018-10-08 2308 12826759 5936 1481172509 117.00 118.00 114.00 114.50 4.00 -3.38% 114.50 226 115.00 56 18.26
2018-10-09 2308 6949979 3968 816556001 116.00 119.00 115.50 117.50 3.00 2.62% 117.00 129 117.50 65 18.74
2018-10-11 2308 15179872 9019 1688140664 111.00 112.50 109.00 111.50 6.00 -5.11% 111.50 84 112.00 360 17.78
2018-10-12 2308 13472043 6972 1576339117 114.50 119.00 114.00 118.50 7.00 6.28% 118.00 1964 118.50 5 18.90
2018-10-15 2308 7793579 4348 918547822 118.00 119.50 116.50 117.00 1.50 -1.27% 117.00 16 117.50 90 18.66
2018-10-16 2308 5717449 3114 677177642 117.00 120.00 116.50 119.00 2.00 1.71% 118.50 21 119.00 212 18.98
2018-10-17 2308 6850031 4236 816393132 122.00 122.50 117.00 117.00 2.00 -1.68% 117.00 75 117.50 11 18.66
2018-10-18 2308 3826909 2434 453676618 118.00 119.50 117.00 119.50 2.50 2.14% 119.00 22 119.50 247 19.06
2018-10-19 2308 4223979 2606 501854985 117.50 120.00 116.50 118.50 1.00 -0.84% 118.50 83 119.00 41 18.90
2018-10-22 2308 6609694 3828 800374494 118.50 123.00 118.50 122.50 4.00 3.38% 122.00 92 122.50 203 19.54
2018-10-23 2308 5122204 3101 618661068 121.50 122.50 119.50 120.00 2.50 -2.04% 120.00 103 120.50 26 19.14
2018-10-24 2308 12861395 7015 1560897585 121.00 123.50 118.00 123.00 3.00 2.5% 122.50 121 123.00 548 19.62
2018-10-25 2308 10252652 5453 1246996712 119.50 123.00 119.00 121.50 1.50 -1.22% 121.00 57 121.50 10 19.38
2018-10-26 2308 10323605 5395 1257626000 123.50 125.00 119.00 121.50 0.00 0% 121.50 71 122.00 258 19.38
2018-10-29 2308 9998853 4808 1202709428 123.00 123.50 119.00 119.50 2.00 -1.65% 119.50 19 120.00 1031 19.06
2018-10-30 2308 17743367 8684 2147483647 122.00 125.00 121.50 125.00 5.50 4.6% 124.50 148 125.00 1167 19.20
2018-10-31 2308 26296499 11350 2147483647 129.00 130.00 127.50 130.00 5.00 4% 129.50 45 130.00 2735 19.97
2018-11-01 2308 16437949 7536 2145293241 129.00 132.50 128.50 130.00 0.00 0% 129.50 117 130.00 186 19.97
2018-11-02 2308 12588477 6603 1617739533 132.00 132.00 127.00 129.00 1.00 -0.77% 128.50 9 129.00 488 19.82
2018-11-05 2308 7994512 4700 1029862548 130.00 131.00 127.00 129.00 0.00 0% 128.50 64 129.00 513 19.82
2018-11-06 2308 10607836 4845 1348165079 129.50 130.00 124.50 127.50 1.50 -1.16% 127.00 6 127.50 615 19.59
2018-11-07 2308 7255728 4528 935037640 128.50 130.00 126.50 130.00 2.50 1.96% 129.50 40 130.00 524 19.97
2018-11-08 2308 8210761 4379 1071875169 131.50 131.50 130.00 130.00 0.00 0% 129.50 275 130.00 54 19.97
2018-11-09 2308 6031408 3288 772983984 130.00 130.50 127.00 128.00 2.00 -1.54% 127.50 45 128.00 204 19.66
2018-11-12 2308 4253126 2506 548104682 128.00 130.00 126.50 128.50 0.50 0.39% 128.50 17 129.00 79 19.74
2018-11-13 2308 6928353 4099 877678037 126.50 129.00 124.50 129.00 0.50 0.39% 129.00 5 129.50 193 19.82
2018-11-14 2308 5633725 3003 726542025 129.00 130.00 127.50 130.00 1.00 0.78% 129.50 2 130.00 739 19.97
2018-11-16 2308 4470434 2699 571194052 128.00 128.50 126.50 128.50 1.00 -1.15% 127.50 84 128.50 375 19.74
2018-11-19 2308 4477738 2565 570828582 129.00 129.00 126.50 127.50 1.00 -0.78% 127.50 13 128.00 400 19.59
2018-11-20 2308 5717094 3260 718608284 126.50 127.00 125.00 125.50 2.00 -1.57% 125.50 10 126.00 299 19.28
2018-11-21 2308 7985415 4709 999453074 125.00 126.50 123.00 125.50 0.00 0% 125.50 12 126.00 97 19.28
2018-11-22 2308 8004665 4990 983497282 126.00 126.00 121.00 121.00 4.50 -3.59% 121.00 623 121.50 44 18.59
2018-11-23 2308 8886819 4483 1063351599 121.00 122.00 118.00 120.00 1.00 -0.83% 119.50 98 120.00 240 18.43
2018-11-26 2308 5179673 2872 633608356 121.50 123.50 121.00 122.00 2.00 1.67% 121.50 137 122.00 158 18.74
2018-11-27 2308 8209105 5014 1030412052 123.00 127.00 122.00 126.50 4.50 3.69% 126.50 35 127.00 70 19.43
2018-11-28 2308 8733565 4750 1116672094 127.50 129.00 126.50 128.00 1.50 1.19% 128.00 8 128.50 345 19.66
2018-11-29 2308 15519817 6594 2018264196 129.50 131.00 128.50 128.50 0.50 0.39% 128.50 361 129.00 2 19.74
2018-11-30 2308 14829418 4965 1920200922 129.00 130.00 127.00 130.00 1.50 1.17% 129.50 660 130.00 1041 19.97
2018-12-03 2308 8880799 5046 1151524870 131.00 131.00 128.00 130.00 0.00 0% 129.50 42 130.00 1549 19.97
2018-12-04 2308 7359852 3329 951727527 130.00 130.00 128.00 130.00 0.00 0% 129.50 73 130.00 339 19.97
2018-12-05 2308 2981011 1808 383577419 128.00 129.50 127.50 129.00 1.00 -0.77% 128.50 165 129.00 128 19.82
2018-12-06 2308 7615449 3903 965241241 128.50 128.50 125.00 127.50 1.50 -1.16% 127.50 5 128.00 142 19.59
2018-12-07 2308 8011444 1197 1019406622 127.50 127.50 126.50 127.50 0.00 0% 127.00 63 127.50 144 19.59
2018-12-10 2308 3822351 1530 484665577 126.00 128.00 126.00 126.50 1.00 -0.78% 126.00 155 126.50 28 19.43
2018-12-11 2308 5884470 2358 754653500 127.00 129.50 127.00 128.00 1.50 1.19% 127.50 318 128.00 32 19.66
2018-12-12 2308 7547140 2060 971158624 129.50 129.50 128.00 128.50 0.50 0.39% 128.50 9 129.00 386 19.74
2018-12-13 2308 12057446 5154 1575445190 130.00 131.50 129.00 131.00 2.50 1.95% 131.00 18 131.50 747 20.12
2018-12-14 2308 7426486 3538 971808666 130.00 132.00 129.50 131.50 0.50 0.38% 131.00 84 131.50 326 20.20
2018-12-17 2308 2809544 1675 367936481 131.50 131.50 130.00 131.00 0.50 -0.38% 130.50 64 131.00 302 20.12
2018-12-18 2308 4428454 2824 580638974 130.00 132.00 129.50 132.00 1.00 0.76% 131.50 111 132.00 443 20.28
2018-12-19 2308 6019818 3716 795997476 132.50 133.00 131.00 132.50 0.50 0.38% 132.00 155 132.50 192 20.35
2018-12-20 2308 9705975 4397 1290143175 131.00 134.50 131.00 133.00 0.50 0.38% 133.00 2 133.50 277 20.43
2018-12-21 2308 11241594 4767 1450277902 131.50 132.00 128.00 128.00 5.00 -3.76% 128.00 67 128.50 3 19.66
2018-12-22 2308 1049579 726 134100394 127.00 129.00 126.00 128.50 0.50 0.39% 128.50 52 129.00 102 19.74
2018-12-24 2308 1738282 1385 222270096 128.00 129.00 127.50 128.00 0.50 -0.39% 127.50 85 128.00 108 19.66
2018-12-25 2308 2707764 1724 343068028 127.50 127.50 126.00 127.00 1.00 -0.78% 126.50 188 127.00 10 19.51
2018-12-26 2308 1559780 1192 197654280 127.00 128.00 126.00 126.00 1.00 -0.79% 126.00 158 126.50 247 19.35
2018-12-27 2308 3825119 2234 488279168 127.50 128.50 126.00 127.50 1.50 1.19% 127.50 128 128.00 70 19.59
2018-12-28 2308 2764729 1793 356273041 128.50 129.50 127.50 129.50 2.00 1.57% 129.00 14 129.50 373 19.89