微星(2377)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　79.90
0
0%		85.00
5.1
6.38%		86.20
1.2
1.41%		88.60
2.4
2.78%		 　88.70
0.1
0.11%		88.10
-0.6
-0.68%		85.10
-3
-3.41%		89.60
4.5
5.29%		87.60
-2
-2.23%		 　87.30
-0.3
-0.34%		89.90
2.6
2.98%		92.30
2.4
2.67%		89.90
-2.4
-2.6%		90.00
0.1
0.11%		 　89.80
-0.2
-0.22%		90.60
0.8
0.89%		92.40
1.8
1.99%		93.40
1
1.08%		95.40
2
2.14%		 　104.50
9.1
9.54%		96.70
-7.8
-7.46%		96.30
-0.4
-0.41%		90.68
2 月94.70
-1.6
-1.66%		94.60
-0.1
-0.11%		 　89.90
-4.7
-4.97%		83.90
-6
-6.67%		87.40
3.5
4.17%		88.10
0.7
0.8%		85.40
-2.7
-3.06%		 　85.40
0
0%		 　　　　　　　89.20
3.8
4.45%		85.00
-4.2
-4.71%		86.00
1
1.18%		 　87.50
1.5
1.74%		85.50
-2
-2.29%		 88.3
3 月89.90
4.4
5.15%		87.10
-2.8
-3.11%		 　86.00
-1.1
-1.26%		87.20
1.2
1.4%		90.90
3.7
4.24%		90.10
-0.8
-0.88%		90.10
0
0%		 　90.00
-0.1
-0.11%		89.30
-0.7
-0.78%		89.00
-0.3
-0.34%		90.80
1.8
2.02%		 　　　89.00
-1.8
-1.98%		92.80
3.8
4.27%		94.50
1.7
1.83%		90.10
-4.4
-4.66%		 　97.30
7.2
7.99%		98.50
1.2
1.23%		97.80
-0.7
-0.71%		97.70
-0.1
-0.1%		95.60
-2.1
-2.15%		95.20
-0.4
-0.42%		91.65
4 月 101.50
6.3
6.62%		101.50
0
0%		 　　　　99.30
-2.2
-2.17%		98.60
-0.7
-0.7%		100.50
1.9
1.93%		100.50
0
0%		100.50
0
0%		 　95.80
-4.7
-4.68%		95.00
-0.8
-0.84%		94.00
-1
-1.05%		95.00
1
1.06%		95.20
0.2
0.21%		 　96.00
0.8
0.84%		92.00
-4
-4.17%		88.90
-3.1
-3.37%		90.20
1.3
1.46%		93.60
3.4
3.77%		 　93.40
-0.2
-0.21%		 96.32
5 月　94.10
0.7
0.75%		97.00
2.9
3.08%		97.40
0.4
0.41%		 　99.10
1.7
1.75%		98.40
-0.7
-0.71%		100.00
1.6
1.63%		103.00
3
3%		102.50
-0.5
-0.49%		 　110.50
8
7.8%		111.50
1
0.9%		114.00
2.5
2.24%		118.50
4.5
3.95%		122.00
3.5
2.95%		 　124.00
2
1.64%		126.00
2
1.61%		129.50
3.5
2.78%		128.50
-1
-0.77%		124.50
-4
-3.11%		 　124.50
0
0%		127.00
2.5
2.01%		121.00
-6
-4.72%		125.00
4
3.31%		113.7
6 月126.50
1.5
1.2%		 　123.50
-3
-2.37%		124.50
1
0.81%		123.00
-1.5
-1.2%		 112.50
-10.5
-8.54%		 　117.00
4.5
4%		115.00
-2
-1.71%		112.00
-3
-2.61%		109.00
-3
-2.68%		107.50
-1.5
-1.38%		 　　114.50
7
6.51%		106.00
-8.5
-7.42%		104.50
-1.5
-1.42%		100.00
-4.5
-4.31%		 　98.80
-1.2
-1.2%		99.80
1
1.01%		96.20
-3.6
-3.61%		96.40
0.2
0.21%		94.20
-2.2
-2.28%		 109.07
7 月　94.30
0.1
0.11%		96.00
1.7
1.8%		92.50
-3.5
-3.65%		93.30
0.8
0.86%		98.20
4.9
5.25%		 　95.00
-3.2
-3.26%		97.60
2.6
2.74%		98.20
0.6
0.61%		96.20
-2
-2.04%		101.00
4.8
4.99%		 　100.50
-0.5
-0.5%		97.50
-3
-2.99%		105.00
7.5
7.69%		101.00
-4
-3.81%		98.90
-2.1
-2.08%		 　103.00
4.1
4.15%		110.00
7
6.8%		107.00
-3
-2.73%		106.50
-0.5
-0.47%		108.00
1.5
1.41%		 　103.00
-5
-4.63%		105.00
2
1.94%		100.35
8 月110.50
5.5
5.24%		106.50
-4
-3.62%		105.50
-1
-0.94%		 　104.50
-1
-0.95%		101.50
-3
-2.87%		107.00
5.5
5.42%		104.00
-3
-2.8%		104.00
0
0%		 　100.50
-3.5
-3.37%		100.00
-0.5
-0.5%		99.70
-0.3
-0.3%		99.50
-0.2
-0.2%		100.50
1
1.01%		 　99.50
-1
-1%		99.90
0.4
0.4%		95.80
-4.1
-4.1%		100.00
4.2
4.38%		99.20
-0.8
-0.8%		 　104.00
4.8
4.84%		104.50
0.5
0.48%		107.00
2.5
2.39%		104.50
-2.5
-2.34%		106.50
2
1.91%		102.71
9 月 　107.50
1
0.94%		107.50
0
0%		105.00
-2.5
-2.33%		100.50
-4.5
-4.29%		97.30
-3.2
-3.18%		 　93.60
-3.7
-3.8%		89.80
-3.8
-4.06%		86.50
-3.3
-3.67%		85.30
-1.2
-1.39%		88.70
3.4
3.99%		 　89.40
0.7
0.79%		85.90
-3.5
-3.91%		87.00
1.1
1.28%		85.80
-1.2
-1.38%		83.40
-2.4
-2.8%		 　　84.60
1.2
1.44%		84.30
-0.3
-0.35%		82.50
-1.8
-2.14%		82.50
0
0%		 90.56
10 月84.10
1.6
1.94%		83.80
-0.3
-0.36%		83.00
-0.8
-0.95%		82.10
-0.9
-1.08%		77.80
-4.3
-5.24%		 　80.20
2.4
3.08%		77.40
-2.8
-3.49%		 74.40
-3
-3.88%		76.10
1.7
2.28%		 　74.90
-1.2
-1.58%		75.20
0.3
0.4%		74.60
-0.6
-0.8%		71.60
-3
-4.02%		70.30
-1.3
-1.82%		 　70.50
0.2
0.28%		68.00
-2.5
-3.55%		68.70
0.7
1.03%		65.50
-3.2
-4.66%		65.50
0
0%		 　66.70
1.2
1.83%		64.80
-1.9
-2.85%		68.30
3.5
5.4%		73.71
11 月70.50
2.2
3.22%		72.90
2.4
3.4%		 　73.70
0.8
1.1%		72.40
-1.3
-1.76%		74.80
2.4
3.31%		73.90
-0.9
-1.2%		73.50
-0.4
-0.54%		 　74.60
1.1
1.5%		72.80
-1.8
-2.41%		72.90
0.1
0.14%		 64.20
-8.7
-11.93%		 　65.50
1.3
2.02%		66.50
1
1.53%		65.00
-1.5
-2.26%		66.60
1.6
2.46%		66.60
0
0%		 　66.00
-0.6
-0.9%		64.40
-1.6
-2.42%		67.80
3.4
5.28%		70.70
2.9
4.28%		72.50
1.8
2.55%		 69.89
12 月　　75.20
2.7
3.72%		74.20
-1
-1.33%		71.40
-2.8
-3.77%		68.60
-2.8
-3.92%		70.60
2
2.92%		 　69.10
-1.5
-2.12%		67.50
-1.6
-2.32%		68.60
1.1
1.63%		69.10
0.5
0.73%		69.50
0.4
0.58%		 　68.40
-1.1
-1.58%		69.80
1.4
2.05%		69.30
-0.5
-0.72%		67.90
-1.4
-2.02%		69.90
2
2.95%		70.10
0.2
0.29%		 74.70
4.6
6.56%		75.50
0.8
1.07%		72.30
-3.2
-4.24%		76.60
4.3
5.95%		76.40
-0.2
-0.26%		　　　71.12

說明:最高漲幅:9.54%最低跌幅:-11.93% 最高價:129.50最低價:64.20平均價:91.57,灰色底表示週末,漲147天(367.9)元,跌144天(-334)元,平盤14天
10%=2,8%=5,7%=7,6%=2,5%=14,4%=16,3%=17,2%=34,1%=34,0%=30,-0%=2,-1%=2,-2%=3,-3%=11,-4%=20,-5%=20,-6%=20,-7%=30,-8%=36,

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 2377 14250383 7949 1129378496 78.10 80.40 77.20 79.90 3.30 0% 79.80 27 79.90 9 13.97
2018-01-03 2377 28420129 15099 2147483647 81.00 86.60 80.50 85.00 5.10 6.38% 84.90 25 85.00 139 14.86
2018-01-04 2377 15674841 8289 1352738524 86.20 87.70 84.40 86.20 1.20 1.41% 86.10 1 86.20 42 15.07
2018-01-05 2377 12731922 7045 1114286084 85.60 89.40 85.00 88.60 2.40 2.78% 88.50 9 88.60 59 15.49
2018-01-08 2377 10614951 6750 946755043 88.60 90.40 87.50 88.70 0.10 0.11% 88.70 1 88.80 12 15.51
2018-01-09 2377 5453926 3537 479914881 88.50 89.90 86.40 88.10 0.60 -0.68% 88.00 3 88.10 83 15.40
2018-01-10 2377 7027578 4444 606545830 88.10 88.60 84.90 85.10 3.00 -3.41% 85.00 107 85.10 122 14.88
2018-01-11 2377 14183287 8512 1259165397 86.20 90.00 85.50 89.60 4.50 5.29% 89.50 27 89.60 54 15.66
2018-01-12 2377 7465282 4687 660064268 90.50 90.80 87.10 87.60 2.00 -2.23% 87.60 37 87.70 35 15.31
2018-01-15 2377 4075011 2365 357764557 88.60 89.00 87.10 87.30 0.30 -0.34% 87.30 92 87.50 30 15.26
2018-01-16 2377 11606079 6656 1042349255 87.00 91.30 87.00 89.90 2.60 2.98% 89.90 54 90.00 28 15.72
2018-01-17 2377 15964597 9649 1470557824 91.00 94.50 89.10 92.30 2.40 2.67% 92.20 108 92.30 26 16.14
2018-01-18 2377 14383029 8601 1312486672 93.30 93.40 89.70 89.90 2.40 -2.6% 89.90 1 90.00 47 15.72
2018-01-19 2377 8153010 5158 739733400 91.00 92.30 89.80 90.00 0.10 0.11% 89.90 40 90.00 121 15.73
2018-01-22 2377 7135126 4543 634585168 90.30 90.40 87.30 89.80 0.20 -0.22% 89.80 13 89.90 2 15.70
2018-01-23 2377 7235956 4223 657673500 91.70 91.80 89.80 90.60 0.80 0.89% 90.60 1 90.70 48 15.84
2018-01-24 2377 22554510 13259 2125305235 91.60 96.20 91.50 92.40 1.80 1.99% 92.40 15 92.50 8 16.15
2018-01-25 2377 9896308 6283 924555061 93.20 94.90 91.40 93.40 1.00 1.08% 93.40 24 93.50 1 16.33
2018-01-26 2377 8160746 5379 773412050 95.00 95.50 93.60 95.40 2.00 2.14% 95.30 4 95.40 70 16.68
2018-01-29 2377 19986768 10250 2038440374 99.90 104.50 98.40 104.50 9.10 9.54% 104.50 5838 0.00 0 18.27
2018-01-30 2377 25943517 15032 2147483647 105.00 105.00 96.60 96.70 7.80 -7.46% 96.70 28 96.80 28 16.91
2018-01-31 2377 11577902 7072 1114019141 95.80 98.20 93.20 96.30 0.40 -0.41% 96.30 80 96.70 9 16.84
2018-02-01 2377 13153705 8044 1276240442 97.90 99.70 94.70 94.70 1.60 -1.66% 94.70 159 94.80 1 16.56
2018-02-02 2377 6940054 4685 660953197 94.30 96.60 94.20 94.60 0.10 -0.11% 94.60 19 94.70 4 16.54
2018-02-05 2377 14135744 8008 1260758660 90.00 91.20 86.60 89.90 4.70 -4.97% 89.90 53 90.00 20 15.72
2018-02-06 2377 17786287 10075 1486084564 83.70 85.40 81.80 83.90 6.00 -6.67% 83.90 69 84.00 8 14.67
2018-02-07 2377 16857538 8355 1483676371 87.90 90.90 86.50 87.40 3.50 4.17% 87.30 18 87.40 52 15.28
2018-02-08 2377 8395568 4762 739472984 89.00 89.50 85.80 88.10 0.70 0.8% 88.10 152 88.20 31 15.40
2018-02-09 2377 17767563 10057 1538393896 85.10 89.50 84.20 85.40 2.70 -3.06% 85.40 53 85.50 82 14.93
2018-02-12 2377 8009729 4540 690635094 86.50 87.70 85.20 85.40 0.00 0% 85.30 58 85.50 78 14.93
2018-02-21 2377 14763620 8921 1319831390 87.70 91.00 87.30 89.20 3.80 4.45% 89.20 26 89.30 19 15.59
2018-02-22 2377 13630584 8062 1173225936 88.00 88.00 85.00 85.00 4.20 -4.71% 85.00 311 85.10 96 14.86
2018-02-23 2377 7987605 4966 690866204 87.50 87.60 85.70 86.00 1.00 1.18% 86.00 15 86.10 9 15.03
2018-02-26 2377 8714523 5183 768695056 86.80 89.70 86.80 87.50 1.50 1.74% 87.50 36 87.60 1 15.30
2018-02-27 2377 8302725 4969 720891957 89.00 89.30 85.50 85.50 2.00 -2.29% 85.50 237 85.60 6 14.95
2018-03-01 2377 14622764 8011 1286604268 86.80 89.90 85.50 89.90 4.40 5.15% 89.80 3 89.90 8 15.72
2018-03-02 2377 8205854 4982 717004506 88.20 88.60 86.50 87.10 2.80 -3.11% 87.10 90 87.20 2 15.23
2018-03-05 2377 4957874 3403 429509464 87.50 87.60 86.00 86.00 1.10 -1.26% 86.00 245 86.10 60 15.03
2018-03-06 2377 4795339 2914 417926851 87.30 87.90 86.70 87.20 1.20 1.4% 87.10 9 87.20 18 15.24
2018-03-07 2377 22905061 11004 2062480800 87.80 91.30 87.50 90.90 3.70 4.24% 90.70 6 90.90 83 15.89
2018-03-08 2377 17250422 10224 1585947410 92.30 94.20 89.30 90.10 0.80 -0.88% 90.10 2 90.20 5 15.75
2018-03-09 2377 5393132 3703 484127061 89.40 91.10 88.60 90.10 0.00 0% 90.00 49 90.10 76 15.75
2018-03-12 2377 9144362 5732 821483080 90.70 91.20 88.70 90.00 0.10 -0.11% 89.90 5 90.00 10 15.73
2018-03-13 2377 6682134 3874 602961859 90.20 91.90 89.30 89.30 0.70 -0.78% 89.30 23 89.40 3 15.61
2018-03-14 2377 5281909 3064 472488383 89.70 90.40 88.80 89.00 0.30 -0.34% 88.90 17 89.00 31 15.56
2018-03-15 2377 6394274 4016 580401156 89.60 91.60 89.20 90.80 1.80 2.02% 90.80 10 90.90 22 15.87
2018-03-20 2377 4130104 2432 368667056 88.90 90.70 88.20 89.00 0.50 -1.98% 89.00 118 89.10 10 15.56
2018-03-21 2377 13223494 7242 1215922032 89.50 93.20 89.50 92.80 3.80 4.27% 92.70 7 92.80 50 16.22
2018-03-22 2377 11476899 6497 1079293806 92.70 95.20 92.00 94.50 1.70 1.83% 94.00 11 94.50 16 16.52
2018-03-23 2377 7945671 4967 721596218 90.50 92.60 89.80 90.10 4.40 -4.66% 90.10 19 90.20 16 15.75
2018-03-26 2377 15789550 9325 1499703074 90.00 97.50 90.00 97.30 7.20 7.99% 97.20 1 97.30 73 17.01
2018-03-27 2377 17686519 10110 1754064288 98.00 101.00 96.50 98.50 1.20 1.23% 98.50 283 98.70 1 17.22
2018-03-28 2377 10253946 6084 1009250990 97.80 99.70 96.50 97.80 0.70 -0.71% 97.80 45 97.90 24 16.75
2018-03-29 2377 8281652 4776 813393863 98.40 99.40 97.20 97.70 0.10 -0.1% 97.70 22 97.80 7 16.73
2018-03-30 2377 15699843 8881 1531381997 99.90 101.00 94.70 95.60 2.10 -2.15% 95.30 14 95.60 7 16.37
2018-03-31 2377 2622372 1844 250278104 96.20 96.50 95.00 95.20 0.40 -0.42% 95.20 27 95.40 10 16.30
2018-04-02 2377 31485368 13929 2147483647 96.40 104.50 96.20 101.50 6.30 6.62% 101.50 74 102.00 339 17.38
2018-04-03 2377 9417733 4924 948557550 101.00 102.00 99.50 101.50 0.00 0% 101.50 42 102.00 345 17.38
2018-04-09 2377 14777783 6834 1482848625 103.00 103.00 98.40 99.30 2.20 -2.17% 99.30 42 99.40 18 17.00
2018-04-10 2377 10458336 5183 1039901179 100.00 102.00 98.20 98.60 0.70 -0.7% 98.60 14 98.80 2 16.88
2018-04-11 2377 9916970 5099 992972500 101.00 102.50 98.50 100.50 1.90 1.93% 100.00 30 100.50 111 17.21
2018-04-12 2377 3918851 2681 394946800 101.50 102.00 99.60 100.50 0.00 0% 100.00 81 100.50 41 17.21
2018-04-13 2377 6484508 3786 662334537 102.00 104.00 100.50 100.50 0.00 0% 100.50 178 101.00 7 17.21
2018-04-16 2377 8116975 5387 791737190 101.50 101.50 95.60 95.80 4.70 -4.68% 95.80 76 95.90 22 16.40
2018-04-17 2377 10013548 5914 933913260 95.80 96.00 90.90 95.00 0.80 -0.84% 94.90 10 95.00 10 16.27
2018-04-18 2377 6336185 3988 600062990 96.20 97.20 93.10 94.00 1.00 -1.05% 94.00 91 94.10 6 16.10
2018-04-19 2377 7242867 4781 692209665 95.90 97.30 94.20 95.00 1.00 1.06% 94.90 7 95.00 709 16.27
2018-04-20 2377 5656845 3307 537162920 94.10 96.30 92.80 95.20 0.20 0.21% 95.10 18 95.20 10 16.30
2018-04-23 2377 3643049 2375 348145704 95.20 96.70 94.40 96.00 0.80 0.84% 96.00 22 96.10 36 16.44
2018-04-24 2377 6405564 4132 600277988 96.80 96.80 92.00 92.00 4.00 -4.17% 92.00 132 92.10 1 15.75
2018-04-25 2377 7434708 5027 667428896 89.70 92.10 88.30 88.90 3.10 -3.37% 88.90 11 89.00 50 15.22
2018-04-26 2377 9183798 5528 836904551 90.50 92.90 88.50 90.20 1.30 1.46% 90.20 82 90.30 13 15.45
2018-04-27 2377 4933736 3233 456928579 92.00 93.80 90.80 93.60 3.40 3.77% 93.50 3 93.60 13 16.03
2018-04-30 2377 4006659 2310 373937444 94.10 94.50 92.50 93.40 0.20 -0.21% 93.30 13 93.40 9 15.99
2018-05-02 2377 3215647 2158 302237586 93.80 94.90 92.90 94.10 0.70 0.75% 94.00 52 94.10 8 16.11
2018-05-03 2377 10033368 6664 973659373 93.50 98.80 93.50 97.00 2.90 3.08% 97.00 33 97.10 14 16.61
2018-05-04 2377 6435442 3881 627196236 97.00 98.90 95.90 97.40 0.40 0.41% 97.40 6 97.50 6 16.68
2018-05-07 2377 7304068 4173 728045213 99.90 101.00 98.10 99.10 1.70 1.75% 99.10 12 99.20 16 16.97
2018-05-08 2377 4074947 2772 401914388 100.00 101.00 97.70 98.40 0.70 -0.71% 98.40 1 98.50 1 16.85
2018-05-09 2377 7160780 4212 717965000 98.10 101.50 98.10 100.00 1.60 1.63% 99.90 23 100.00 385 17.12
2018-05-10 2377 12021124 7103 1244887688 103.00 106.50 101.00 103.00 3.00 3% 102.50 205 103.00 494 17.64
2018-05-11 2377 5465712 3233 558494624 103.00 104.00 101.00 102.50 0.50 -0.49% 102.50 359 103.00 172 17.55
2018-05-14 2377 13769424 7583 1479054140 106.00 112.00 103.00 110.50 8.00 7.8% 110.00 184 110.50 116 16.47
2018-05-15 2377 11709814 5875 1296090436 110.00 114.00 107.50 111.50 1.00 0.9% 111.00 26 111.50 128 16.62
2018-05-16 2377 14094201 6917 1600073792 110.50 115.50 110.50 114.00 2.50 2.24% 113.50 56 114.00 537 16.99
2018-05-17 2377 14811217 8177 1747781106 117.00 120.50 115.50 118.50 4.50 3.95% 118.00 208 119.00 133 17.66
2018-05-18 2377 18707367 10543 2147483647 118.00 124.00 116.00 122.00 3.50 2.95% 121.50 41 122.00 408 18.18
2018-05-21 2377 8889706 5011 1094024173 124.00 125.50 121.00 124.00 2.00 1.64% 123.50 74 124.00 244 18.48
2018-05-22 2377 7820095 4756 965200970 125.00 126.00 120.00 126.00 2.00 1.61% 125.50 58 126.00 179 18.78
2018-05-23 2377 13745610 7032 1761945864 126.00 131.00 123.00 129.50 3.50 2.78% 129.00 155 129.50 148 19.30
2018-05-24 2377 9057240 5732 1156144720 129.00 130.00 126.00 128.50 1.00 -0.77% 128.00 93 128.50 166 19.15
2018-05-25 2377 11130058 6496 1408539192 127.50 131.00 123.50 124.50 4.00 -3.11% 124.50 82 125.00 483 18.55
2018-05-28 2377 7553991 4154 937358875 125.00 126.00 122.50 124.50 0.00 0% 124.50 20 125.00 90 18.55
2018-05-29 2377 6285491 3473 787956866 124.00 128.00 123.00 127.00 2.50 2.01% 127.00 110 127.50 76 18.93
2018-05-30 2377 6785915 4555 835603215 126.00 126.00 121.00 121.00 6.00 -4.72% 121.00 189 121.50 10 18.03
2018-05-31 2377 13262800 5946 1649837087 123.00 126.00 122.50 125.00 4.00 3.31% 125.00 33 125.50 95 18.63
2018-06-01 2377 4035470 2662 507051440 125.00 127.00 123.50 126.50 1.50 1.2% 126.00 60 126.50 41 18.85
2018-06-04 2377 5870605 3562 734453207 127.50 127.50 123.50 123.50 3.00 -2.37% 123.50 21 124.00 44 18.41
2018-06-05 2377 8284369 4792 1040297932 124.00 128.00 123.00 124.50 1.00 0.81% 124.00 88 124.50 37 18.55
2018-06-06 2377 5508543 3696 684563289 124.50 125.50 123.00 123.00 1.50 -1.2% 123.00 298 123.50 6 18.33
2018-06-08 2377 13895288 7021 1567352044 112.50 114.00 110.50 112.50 2.50 -8.54% 112.50 194 113.00 51 16.77
2018-06-11 2377 6816179 3596 794492343 117.50 118.00 115.50 117.00 4.50 4% 116.50 23 117.00 344 17.44
2018-06-12 2377 4738006 2812 544528190 116.50 116.50 113.50 115.00 2.00 -1.71% 114.50 62 115.00 397 17.14
2018-06-13 2377 6609951 4015 739612112 115.00 115.00 110.50 112.00 3.00 -2.61% 111.50 78 112.00 605 16.69
2018-06-14 2377 8406637 4624 929466433 114.00 114.00 108.50 109.00 3.00 -2.68% 108.50 330 109.00 73 16.24
2018-06-15 2377 16124156 6084 1745254258 110.50 110.50 107.00 107.50 1.50 -1.38% 107.50 383 108.00 8 16.02
2018-06-19 2377 16594757 8196 1875572661 110.50 115.50 107.50 114.50 7.00 6.51% 114.00 159 114.50 380 17.06
2018-06-20 2377 11724471 7189 1258348868 112.50 112.50 104.00 106.00 8.50 -7.42% 106.00 33 106.50 219 15.80
2018-06-21 2377 13622751 7996 1455440355 106.50 110.50 104.00 104.50 1.50 -1.42% 104.50 22 105.00 211 15.57
2018-06-22 2377 12359040 6466 1237567995 101.00 101.50 98.50 100.00 4.50 -4.31% 100.00 625 100.50 84 14.90
2018-06-25 2377 10902073 6611 1072528409 100.00 100.50 96.30 98.80 1.20 -1.2% 98.70 1 98.80 54 14.72
2018-06-26 2377 11202040 6152 1106131100 97.10 100.50 96.30 99.80 1.00 1.01% 99.70 38 99.80 6 14.87
2018-06-27 2377 11897988 7146 1161124134 101.50 101.50 95.80 96.20 3.60 -3.61% 96.20 8 96.30 1 14.34
2018-06-28 2377 9651241 5115 934066324 96.00 98.20 95.30 96.40 0.20 0.21% 96.40 16 96.50 1 14.37
2018-06-29 2377 10945137 6772 1029127389 95.60 96.40 93.10 94.20 2.20 -2.28% 94.10 11 94.20 21 14.04
2018-07-02 2377 8666818 4689 822725097 94.00 96.00 93.40 94.30 0.10 0.11% 94.30 7 94.40 6 14.05
2018-07-03 2377 10551075 6620 997328100 94.30 96.40 92.20 96.00 1.70 1.8% 95.60 1 96.00 114 14.31
2018-07-04 2377 9287330 5908 877757820 97.00 97.90 92.50 92.50 3.50 -3.65% 92.50 79 92.60 1 13.79
2018-07-05 2377 6075250 3828 572293418 93.60 95.60 92.80 93.30 0.80 0.86% 93.30 83 93.40 4 13.90
2018-07-06 2377 14703867 8390 1429126430 95.00 98.90 94.60 98.20 4.90 5.25% 98.10 32 98.20 26 14.63
2018-07-09 2377 11185920 6702 1050423700 95.30 95.50 91.50 95.00 3.20 -3.26% 95.00 72 95.10 30 14.16
2018-07-10 2377 9841987 5827 946856915 95.30 98.30 93.10 97.60 2.60 2.74% 97.50 10 97.60 5 14.55
2018-07-11 2377 8307100 5093 811390714 98.00 99.50 95.50 98.20 0.60 0.61% 98.10 5 98.30 16 14.63
2018-07-12 2377 9772206 5894 944823596 98.30 98.70 95.60 96.20 2.00 -2.04% 96.10 77 96.20 12 14.34
2018-07-13 2377 7522399 5062 746849199 96.80 101.50 96.70 101.00 4.80 4.99% 100.50 18 101.00 3 15.05
2018-07-16 2377 5759500 3884 576745800 100.50 102.00 98.90 100.50 0.50 -0.5% 100.00 236 100.50 28 14.98
2018-07-17 2377 4962761 3287 487833792 100.00 100.50 97.10 97.50 3.00 -2.99% 97.50 34 97.60 14 14.53
2018-07-18 2377 9549673 5815 977455818 98.60 105.00 98.60 105.00 7.50 7.69% 104.50 11 105.00 152 15.65
2018-07-19 2377 13161363 7584 1322884237 101.00 102.00 99.20 101.00 4.00 -3.81% 101.00 50 101.50 44 15.05
2018-07-20 2377 14313946 7124 1439353142 99.40 104.00 98.20 98.90 2.10 -2.08% 98.90 14 99.00 4 14.74
2018-07-23 2377 7269706 4246 742370512 100.00 103.50 100.00 103.00 4.10 4.15% 102.50 81 103.00 31 15.35
2018-07-24 2377 21655773 10772 2147483647 104.00 113.00 104.00 110.00 7.00 6.8% 110.00 668 110.50 3 16.39
2018-07-25 2377 15015943 9010 1633706844 109.00 111.50 107.00 107.00 3.00 -2.73% 107.00 754 107.50 70 15.95
2018-07-26 2377 7826978 4785 839688150 109.50 109.50 106.00 106.50 0.50 -0.47% 106.00 191 106.50 36 15.87
2018-07-27 2377 7178863 4135 778363268 107.50 109.50 106.50 108.00 1.50 1.41% 108.00 504 108.50 53 16.10
2018-07-30 2377 7383617 4981 768231551 106.50 107.00 103.00 103.00 5.00 -4.63% 103.00 395 103.50 40 15.35
2018-07-31 2377 6918333 3935 732786794 103.50 108.00 103.00 105.00 2.00 1.94% 105.00 1427 105.50 2 15.65
2018-08-01 2377 12479527 7043 1368419470 105.50 111.50 105.50 110.50 5.50 5.24% 110.00 22 110.50 36 16.47
2018-08-02 2377 6467590 4095 691900829 108.50 109.00 106.00 106.50 4.00 -3.62% 106.00 465 106.50 51 15.87
2018-08-03 2377 6076459 4032 646856654 107.00 110.00 104.50 105.50 1.00 -0.94% 105.50 50 106.00 69 15.72
2018-08-06 2377 5706412 3151 595152048 106.00 106.50 103.00 104.50 1.00 -0.95% 104.00 243 104.50 45 15.57
2018-08-07 2377 7996715 4238 811439061 104.50 104.50 100.00 101.50 3.00 -2.87% 101.50 67 102.00 157 15.13
2018-08-08 2377 9605660 5421 1011130460 102.50 107.50 102.00 107.00 5.50 5.42% 106.50 60 107.00 127 15.95
2018-08-09 2377 4753793 3174 498533472 105.00 106.00 103.50 104.00 3.00 -2.8% 103.50 247 104.00 2 15.50
2018-08-10 2377 5094752 2834 529409708 103.00 105.50 102.00 104.00 0.00 0% 104.00 301 104.50 57 15.50
2018-08-13 2377 9687427 4798 985849707 105.00 106.50 98.50 100.50 3.50 -3.37% 100.50 133 101.00 17 12.55
2018-08-14 2377 5359102 2795 538327944 102.00 102.00 99.60 100.00 0.50 -0.5% 100.00 77 100.50 1 12.48
2018-08-15 2377 21093868 13013 2026256103 101.00 101.50 90.60 99.70 0.30 -0.3% 99.60 3 99.70 56 12.45
2018-08-16 2377 10018089 6150 981048863 97.10 100.00 95.30 99.50 0.20 -0.2% 99.50 1344 99.60 4 12.42
2018-08-17 2377 10126494 5802 1018662541 97.50 103.50 96.50 100.50 1.00 1.01% 100.00 581 100.50 36 12.55
2018-08-20 2377 5980618 3068 599654300 100.50 102.00 99.00 99.50 1.00 -1% 99.50 197 99.80 15 12.42
2018-08-21 2377 9955673 5436 985070228 99.60 100.50 97.20 99.90 0.40 0.4% 99.80 6 99.90 7 12.47
2018-08-22 2377 13885681 8189 1358852410 97.00 99.80 95.80 95.80 0.00 -4.1% 95.80 4 95.90 1 11.96
2018-08-23 2377 8884906 5794 873722155 96.50 100.00 95.10 100.00 4.20 4.38% 99.80 4 100.00 233 12.48
2018-08-24 2377 6799898 4733 674016976 100.00 101.00 97.50 99.20 0.80 -0.8% 99.20 3 99.30 4 12.38
2018-08-27 2377 9098112 4776 937164036 101.00 105.00 100.00 104.00 4.80 4.84% 103.50 255 104.00 164 12.98
2018-08-28 2377 9197387 5836 977204932 106.00 108.50 104.00 104.50 0.50 0.48% 104.50 127 105.00 90 13.05
2018-08-29 2377 5346127 2829 569767514 105.50 107.50 105.50 107.00 2.50 2.39% 106.50 11 107.00 236 13.36
2018-08-30 2377 5319276 3351 559680331 107.00 108.00 104.00 104.50 2.50 -2.34% 104.50 71 105.00 26 13.05
2018-08-31 2377 4197973 2665 442539620 105.00 106.50 103.50 106.50 2.00 1.91% 106.00 7 106.50 173 13.30
2018-09-03 2377 5622971 3298 606267402 106.50 109.00 106.00 107.50 1.00 0.94% 107.00 39 107.50 105 13.42
2018-09-04 2377 5203194 3102 563510349 108.00 110.00 107.00 107.50 0.00 0% 107.50 139 108.00 21 13.42
2018-09-05 2377 6792686 3766 720796224 108.00 108.50 105.00 105.00 2.50 -2.33% 105.00 215 105.50 17 13.11
2018-09-06 2377 7863983 5457 797738283 104.00 104.50 100.00 100.50 4.50 -4.29% 100.50 215 101.00 82 12.55
2018-09-07 2377 8256158 5418 811073041 99.00 101.00 96.40 97.30 3.20 -3.18% 97.30 19 97.50 43 12.15
2018-09-10 2377 8002914 5054 752108667 97.60 97.60 91.60 93.60 3.70 -3.8% 93.50 46 93.70 2 11.69
2018-09-11 2377 17428156 9745 1563792011 92.40 92.50 87.70 89.80 3.80 -4.06% 89.70 68 89.80 6 11.21
2018-09-12 2377 18661064 9190 1640271768 91.00 91.10 84.10 86.50 3.30 -3.67% 86.40 4 86.50 11 10.80
2018-09-13 2377 14635562 8512 1257602732 87.80 87.80 84.90 85.30 1.20 -1.39% 85.30 42 85.60 3 10.65
2018-09-14 2377 12256005 5461 1086530805 86.90 90.20 86.50 88.70 3.40 3.99% 88.70 150 88.80 17 11.07
2018-09-17 2377 3426060 2374 304696406 88.30 89.70 87.10 89.40 0.70 0.79% 89.30 24 89.40 7 11.16
2018-09-18 2377 5334009 3393 462358367 88.00 88.30 85.70 85.90 3.50 -3.91% 85.90 54 86.00 3 10.72
2018-09-19 2377 3794797 2793 331837239 87.00 88.20 86.80 87.00 1.10 1.28% 87.00 332 87.10 35 10.86
2018-09-20 2377 4145960 2918 357782560 87.90 87.90 85.30 85.80 1.20 -1.38% 85.80 23 86.00 1 10.71
2018-09-21 2377 14303572 8344 1185006448 86.10 86.20 80.70 83.40 2.40 -2.8% 83.40 102 83.50 4 10.41
2018-09-25 2377 5492324 3413 465808298 83.20 85.90 82.50 84.60 1.20 1.44% 84.60 68 85.00 3 10.56
2018-09-26 2377 4577278 2933 387459944 84.00 86.20 83.60 84.30 0.30 -0.35% 84.30 7 84.40 28 10.52
2018-09-27 2377 8787809 5192 726638214 85.20 85.20 81.80 82.50 1.80 -2.14% 82.50 13 82.60 19 10.30
2018-09-28 2377 7386037 3621 607333353 82.80 83.20 81.30 82.50 0.00 0% 82.40 4 82.50 27 10.30
2018-10-01 2377 3700891 2630 310235585 83.40 84.40 82.60 84.10 1.60 1.94% 84.10 20 84.20 8 10.50
2018-10-02 2377 7157594 4468 604707247 84.30 85.80 83.30 83.80 0.30 -0.36% 83.70 38 83.80 24 10.46
2018-10-03 2377 3854837 2600 323107716 83.70 85.00 82.90 83.00 0.80 -0.95% 83.00 38 83.10 11 10.36
2018-10-04 2377 4276210 2825 352045876 82.50 83.10 81.60 82.10 0.90 -1.08% 82.10 40 82.30 6 10.25
2018-10-05 2377 10646629 5574 841470711 81.30 81.80 76.50 77.80 4.30 -5.24% 77.70 16 77.80 2 9.71
2018-10-08 2377 5715688 3501 455524367 77.70 80.70 77.70 80.20 2.40 3.08% 80.10 3 80.20 8 10.01
2018-10-09 2377 7454203 4745 579827232 79.80 80.50 76.10 77.40 2.80 -3.49% 77.30 118 77.40 11 9.66
2018-10-11 2377 14014749 7606 1008022794 70.10 75.00 70.10 74.40 3.00 -3.88% 74.30 5 74.40 5 9.29
2018-10-12 2377 5126131 3200 384716461 74.00 76.10 72.70 76.10 1.70 2.28% 76.00 2 76.10 6 9.50
2018-10-15 2377 7000778 3874 529094920 76.40 77.10 74.30 74.90 1.20 -1.58% 74.80 39 74.90 15 9.35
2018-10-16 2377 6404753 3835 483802769 74.90 76.50 74.50 75.20 0.30 0.4% 75.10 10 75.20 2 9.39
2018-10-17 2377 5787989 3759 435704875 76.00 76.50 74.50 74.60 0.60 -0.8% 74.60 73 74.70 1 9.31
2018-10-18 2377 12105065 7145 863068180 74.50 74.50 69.70 71.60 3.00 -4.02% 71.50 33 71.60 3 8.94
2018-10-19 2377 15234270 8570 1048869357 69.80 70.80 67.30 70.30 1.30 -1.82% 70.30 25 70.40 6 8.78
2018-10-22 2377 6246563 4204 439041573 69.00 71.90 68.90 70.50 0.20 0.28% 70.50 17 70.70 11 8.80
2018-10-23 2377 7760168 4700 533544004 69.20 70.40 68.00 68.00 2.50 -3.55% 68.00 187 68.10 5 8.49
2018-10-24 2377 5113309 3102 352233052 68.90 70.00 67.90 68.70 0.70 1.03% 68.70 5 68.80 3 8.58
2018-10-25 2377 8047903 5144 528190780 65.60 66.60 64.50 65.50 3.20 -4.66% 65.50 3 65.60 6 8.18
2018-10-26 2377 7462284 4122 489980124 66.50 67.40 65.00 65.50 0.00 0% 65.50 30 65.60 22 8.18
2018-10-29 2377 8644064 5188 586740591 66.20 70.50 66.20 66.70 1.20 1.83% 66.70 49 66.80 1 8.33
2018-10-30 2377 8332801 4735 542360045 66.80 67.10 64.00 64.80 1.90 -2.85% 64.80 226 65.00 44 8.09
2018-10-31 2377 10988868 5756 744215392 65.80 69.50 65.30 68.30 3.50 5.4% 68.30 76 68.40 20 8.53
2018-11-01 2377 9996383 5913 703413137 67.50 71.80 67.30 70.50 2.20 3.22% 70.50 17 70.60 6 8.80
2018-11-02 2377 8146888 5327 594488325 71.70 74.20 71.40 72.90 2.40 3.4% 72.80 1 72.90 8 9.10
2018-11-05 2377 5578194 3506 409781056 72.00 74.20 71.60 73.70 0.80 1.1% 73.50 6 73.70 10 9.20
2018-11-06 2377 5065024 3248 366430937 73.40 73.80 71.30 72.40 1.30 -1.76% 72.30 6 72.40 36 9.04
2018-11-07 2377 5484291 3196 409467094 72.80 75.70 72.80 74.80 2.40 3.31% 74.70 1 74.80 86 9.34
2018-11-08 2377 5203383 3033 391108193 76.20 76.80 73.70 73.90 0.90 -1.2% 73.90 36 74.00 4 9.23
2018-11-09 2377 4689574 2911 341940102 73.70 73.90 71.80 73.50 0.40 -0.54% 73.50 3 73.60 42 9.18
2018-11-12 2377 8346419 4837 631236338 75.10 77.20 74.10 74.60 1.10 1.5% 74.60 29 74.70 1 9.47
2018-11-13 2377 6585692 4115 473689338 70.90 73.40 70.70 72.80 1.80 -2.41% 72.70 23 72.80 35 9.24
2018-11-14 2377 4009100 2502 291586658 73.00 73.40 72.10 72.90 0.10 0.14% 72.90 3 73.00 5 9.25
2018-11-16 2377 30287221 15163 1971684265 66.50 67.00 63.90 64.20 5.80 -11.93% 64.20 254 64.30 21 8.15
2018-11-19 2377 12389888 7185 812301208 65.50 66.40 64.50 65.50 1.30 2.02% 65.40 54 65.50 27 8.31
2018-11-20 2377 9684359 5560 634113637 64.30 66.70 63.50 66.50 1.00 1.53% 66.50 8 66.60 80 8.44
2018-11-21 2377 8858602 5097 575196291 65.00 65.40 64.20 65.00 1.50 -2.26% 65.00 990 65.10 10 8.25
2018-11-22 2377 8616870 5534 575403111 65.20 68.00 65.20 66.60 1.60 2.46% 66.60 105 66.70 4 8.45
2018-11-23 2377 3711987 2385 247571729 66.60 67.50 66.00 66.60 0.00 0% 66.60 54 66.70 67 8.45
2018-11-26 2377 6892528 4409 453175476 66.60 67.00 64.50 66.00 0.60 -0.9% 66.00 32 66.10 65 8.38
2018-11-27 2377 12876864 7467 831158360 65.20 65.80 64.00 64.40 1.60 -2.42% 64.40 10 64.50 11 8.17
2018-11-28 2377 21266526 8103 1359662816 65.10 68.70 64.60 67.80 3.40 5.28% 67.80 2 67.90 32 8.60
2018-11-29 2377 14794481 9163 1040339990 69.80 71.80 68.90 70.70 2.90 4.28% 70.70 21 70.80 64 8.97
2018-11-30 2377 13925528 7899 1008456457 70.70 73.60 70.20 72.50 1.80 2.55% 72.40 91 72.50 65 9.20
2018-12-03 2377 11674282 6648 879572802 75.00 77.00 73.80 75.20 2.70 3.72% 75.20 11 75.30 2 9.54
2018-12-04 2377 6721627 4064 502333214 75.40 75.80 73.60 74.20 1.00 -1.33% 74.10 13 74.20 10 9.42
2018-12-05 2377 5023950 3376 362081300 72.50 73.00 71.40 71.40 2.80 -3.77% 71.40 30 71.50 24 9.06
2018-12-06 2377 7280195 4396 506697840 71.10 72.00 68.20 68.60 2.80 -3.92% 68.60 29 68.70 1 8.71
2018-12-07 2377 10109749 6239 715866798 70.20 71.80 69.90 70.60 2.00 2.92% 70.50 39 70.60 2 8.96
2018-12-10 2377 7928352 4378 546325973 69.00 69.90 68.20 69.10 1.50 -2.12% 69.10 11 69.20 34 8.77
2018-12-11 2377 8671013 5293 589527887 68.70 69.50 67.50 67.50 1.60 -2.32% 67.50 43 67.60 50 8.57
2018-12-12 2377 5049941 3464 346004342 68.10 68.80 68.10 68.60 1.10 1.63% 68.60 14 68.70 61 8.71
2018-12-13 2377 8725119 5061 610378040 69.20 71.40 68.60 69.10 0.50 0.73% 69.00 21 69.10 9 8.77
2018-12-14 2377 4198782 2541 292074246 69.80 70.30 69.10 69.50 0.40 0.58% 69.40 13 69.50 100 8.82
2018-12-17 2377 3264583 2120 224312362 68.90 69.40 68.20 68.40 1.10 -1.58% 68.40 23 68.60 9 8.68
2018-12-18 2377 7847695 5735 548679001 67.80 70.90 67.50 69.80 1.40 2.05% 69.80 72 69.90 4 8.86
2018-12-19 2377 3750877 2479 261805469 69.80 70.60 69.20 69.30 0.50 -0.72% 69.30 44 69.50 8 8.79
2018-12-20 2377 3292333 2309 225398408 68.80 69.60 67.60 67.90 1.40 -2.02% 67.90 43 68.00 6 8.62
2018-12-21 2377 8267434 3408 574636980 67.80 70.50 67.50 69.90 2.00 2.95% 69.90 83 70.00 29 8.87
2018-12-22 2377 3918186 2553 276855510 70.30 71.30 70.10 70.10 0.20 0.29% 70.00 81 70.10 1 8.90
2018-12-24 2377 17918836 11037 1329129719 71.20 77.10 70.60 74.70 4.60 6.56% 74.70 170 75.20 88 9.48
2018-12-25 2377 13937724 8609 1043306394 73.50 75.90 73.00 75.50 0.80 1.07% 75.40 7 75.50 81 9.58
2018-12-26 2377 12072389 7246 894400692 77.10 77.10 71.90 72.30 3.20 -4.24% 72.20 43 72.30 10 9.18
2018-12-27 2377 20126786 10873 1539642859 74.90 77.80 74.20 76.60 4.30 5.95% 76.50 16 76.60 29 9.72
2018-12-28 2377 7410097 4860 568346602 77.30 77.80 75.80 76.40 0.20 -0.26% 76.30 94 76.40 2 9.70