廣達(2382)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　61.90
0
0%		62.60
0.7
1.13%		62.90
0.3
0.48%		61.80
-1.1
-1.75%		 　62.60
0.8
1.29%		61.50
-1.1
-1.76%		61.90
0.4
0.65%		62.10
0.2
0.32%		62.20
0.1
0.16%		 　62.80
0.6
0.96%		63.40
0.6
0.96%		63.70
0.3
0.47%		64.60
0.9
1.41%		65.00
0.4
0.62%		 　65.00
0
0%		64.20
-0.8
-1.23%		64.20
0
0%		64.90
0.7
1.09%		64.40
-0.5
-0.77%		 　64.50
0.1
0.16%		63.70
-0.8
-1.24%		63.50
-0.2
-0.31%		63.4
2 月64.00
0.5
0.79%		64.00
0
0%		 　62.90
-1.1
-1.72%		60.00
-2.9
-4.61%		59.40
-0.6
-1%		59.50
0.1
0.17%		59.20
-0.3
-0.5%		 　58.50
-0.7
-1.18%		 　　　　　　　59.50
1
1.71%		59.70
0.2
0.34%		59.60
-0.1
-0.17%		 　59.70
0.1
0.17%		59.60
-0.1
-0.17%		 60.07
3 月58.80
-0.8
-1.34%		59.30
0.5
0.85%		 　59.30
0
0%		59.50
0.2
0.34%		58.70
-0.8
-1.34%		58.90
0.2
0.34%		59.30
0.4
0.68%		 　60.00
0.7
1.18%		60.20
0.2
0.33%		60.50
0.3
0.5%		60.40
-0.1
-0.17%		 　　　60.80
0.4
0.66%		61.00
0.2
0.33%		61.10
0.1
0.16%		60.00
-1.1
-1.8%		 　60.20
0.2
0.33%		59.80
-0.4
-0.66%		59.20
-0.6
-1%		58.80
-0.4
-0.68%		58.80
0
0%		59.10
0.3
0.51%		59.76
4 月 59.00
-0.1
-0.17%		58.30
-0.7
-1.19%		 　　　　58.00
-0.3
-0.51%		57.70
-0.3
-0.52%		57.50
-0.2
-0.35%		56.80
-0.7
-1.22%		56.10
-0.7
-1.23%		 　55.10
-1
-1.78%		53.80
-1.3
-2.36%		53.20
-0.6
-1.12%		54.90
1.7
3.2%		54.00
-0.9
-1.64%		 　54.10
0.1
0.19%		54.30
0.2
0.37%		54.20
-0.1
-0.18%		54.10
-0.1
-0.18%		54.00
-0.1
-0.18%		 　54.10
0.1
0.19%		 55.55
5 月　53.60
-0.5
-0.92%		52.70
-0.9
-1.68%		52.80
0.1
0.19%		 　53.10
0.3
0.57%		52.80
-0.3
-0.56%		52.40
-0.4
-0.76%		52.90
0.5
0.95%		53.10
0.2
0.38%		 　52.10
-1
-1.88%		52.50
0.4
0.77%		52.60
0.1
0.19%		52.90
0.3
0.57%		52.60
-0.3
-0.57%		 　52.90
0.3
0.57%		55.00
2.1
3.97%		53.00
-2
-3.64%		53.50
0.5
0.94%		53.40
-0.1
-0.19%		 　53.60
0.2
0.37%		53.90
0.3
0.56%		53.40
-0.5
-0.93%		53.00
-0.4
-0.75%		53.06
6 月55.10
2.1
3.96%		 　57.50
2.4
4.36%		57.00
-0.5
-0.87%		57.20
0.2
0.35%		 56.20
-1
-1.75%		 　55.30
-0.9
-1.6%		54.90
-0.4
-0.72%		55.20
0.3
0.55%		54.50
-0.7
-1.27%		53.90
-0.6
-1.1%		 　　53.50
-0.4
-0.74%		54.00
0.5
0.93%		54.00
0
0%		54.50
0.5
0.93%		 　53.70
-0.8
-1.47%		53.20
-0.5
-0.93%		53.00
-0.2
-0.38%		52.80
-0.2
-0.38%		53.50
0.7
1.33%		 54.66
7 月　53.00
-0.5
-0.93%		52.40
-0.6
-1.13%		51.90
-0.5
-0.95%		52.10
0.2
0.39%		51.70
-0.4
-0.77%		 　52.20
0.5
0.97%		52.60
0.4
0.77%		52.20
-0.4
-0.76%		51.90
-0.3
-0.57%		52.40
0.5
0.96%		 　52.60
0.2
0.38%		53.20
0.6
1.14%		54.00
0.8
1.5%		54.60
0.6
1.11%		54.20
-0.4
-0.73%		 　54.50
0.3
0.55%		54.60
0.1
0.18%		55.20
0.6
1.1%		55.50
0.3
0.54%		55.60
0.1
0.18%		 　52.50
-3.1
-5.58%		52.90
0.4
0.76%		53.22
8 月53.30
0.4
0.76%		52.30
-1
-1.88%		52.60
0.3
0.57%		 　52.60
0
0%		52.60
0
0%		53.10
0.5
0.95%		52.60
-0.5
-0.94%		52.60
0
0%		 　51.80
-0.8
-1.52%		51.70
-0.1
-0.19%		51.80
0.1
0.19%		51.40
-0.4
-0.77%		52.20
0.8
1.56%		 　52.20
0
0%		52.50
0.3
0.57%		52.30
-0.2
-0.38%		52.20
-0.1
-0.19%		51.90
-0.3
-0.57%		 　51.70
-0.2
-0.39%		53.00
1.3
2.51%		53.50
0.5
0.94%		53.20
-0.3
-0.56%		52.80
-0.4
-0.75%		52.38
9 月 　52.20
-0.6
-1.14%		52.00
-0.2
-0.38%		51.60
-0.4
-0.77%		50.70
-0.9
-1.74%		50.10
-0.6
-1.18%		 　49.60
-0.5
-1%		49.70
0.1
0.2%		50.30
0.6
1.21%		51.70
1.4
2.78%		52.00
0.3
0.58%		 　52.30
0.3
0.58%		52.80
0.5
0.96%		53.00
0.2
0.38%		52.20
-0.8
-1.51%		52.20
0
0%		 　　53.00
0.8
1.53%		52.90
-0.1
-0.19%		53.00
0.1
0.19%		53.20
0.2
0.38%		 51.98
10 月53.30
0.1
0.19%		52.80
-0.5
-0.94%		52.50
-0.3
-0.57%		51.50
-1
-1.9%		50.50
-1
-1.94%		 　50.70
0.2
0.4%		50.60
-0.1
-0.2%		 48.80
-1.8
-3.56%		49.15
0.35
0.72%		 　48.45
-0.7
-1.42%		48.40
-0.05
-0.1%		49.00
0.6
1.24%		48.65
-0.35
-0.71%		47.90
-0.75
-1.54%		 　47.75
-0.15
-0.31%		48.00
0.25
0.52%		48.40
0.4
0.83%		47.50
-0.9
-1.86%		47.50
0
0%		 　47.80
0.3
0.63%		47.75
-0.05
-0.1%		48.85
1.1
2.3%		49.23
11 月49.20
0.35
0.72%		49.60
0.4
0.81%		 　49.40
-0.2
-0.4%		49.20
-0.2
-0.4%		49.90
0.7
1.42%		50.00
0.1
0.2%		49.40
-0.6
-1.2%		 　49.50
0.1
0.2%		48.70
-0.8
-1.62%		49.50
0.8
1.64%		 49.45
-0.05
-0.1%		 　49.65
0.2
0.4%		49.30
-0.35
-0.7%		49.05
-0.25
-0.51%		48.55
-0.5
-1.02%		48.90
0.35
0.72%		 　49.00
0.1
0.2%		49.45
0.45
0.92%		49.40
-0.05
-0.1%		49.15
-0.25
-0.51%		49.95
0.8
1.63%		 49.39
12 月　　50.30
0.35
0.7%		50.30
0
0%		49.75
-0.55
-1.09%		48.80
-0.95
-1.91%		49.05
0.25
0.51%		 　48.85
-0.2
-0.41%		50.10
1.25
2.56%		50.50
0.4
0.8%		51.10
0.6
1.19%		50.80
-0.3
-0.59%		 　50.90
0.1
0.2%		50.50
-0.4
-0.79%		51.20
0.7
1.39%		51.70
0.5
0.98%		50.90
-0.8
-1.55%		51.40
0.5
0.98%		 51.80
0.4
0.78%		51.10
-0.7
-1.35%		51.60
0.5
0.98%		51.70
0.1
0.19%		52.70
1
1.93%		　　　50.69

說明:最高漲幅:4.36%最低跌幅:-5.58% 最高價:65.00最低價:47.50平均價:54.32,灰色底表示週末,漲147天(65.85)元,跌140天(-83.9)元,平盤18天
4%=4,3%=4,2%=10,1%=75,0%=72,-0%=1,-1%=2,-2%=3,-3%=28,-4%=33,-5%=73,

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 2382 2783538 1524 171995556 62.00 62.10 61.50 61.90 0.00 0% 61.90 294 62.00 59 16.08
2018-01-03 2382 12171169 4401 758604953 62.00 63.00 61.50 62.60 0.70 1.13% 62.50 102 62.60 35 16.26
2018-01-04 2382 8196231 2939 513850452 62.60 63.00 62.20 62.90 0.30 0.48% 62.80 1 62.90 68 16.34
2018-01-05 2382 7424266 3247 461150392 63.00 63.00 61.70 61.80 1.10 -1.75% 61.80 92 62.00 20 16.05
2018-01-08 2382 3713980 2044 231319734 61.80 62.60 61.80 62.60 0.80 1.29% 62.60 3 62.70 104 16.26
2018-01-09 2382 10794847 4462 662972914 62.40 62.50 60.90 61.50 1.10 -1.76% 61.50 28 61.60 43 15.97
2018-01-10 2382 8044295 3149 496623653 61.50 62.10 61.40 61.90 0.40 0.65% 61.80 45 61.90 7 16.08
2018-01-11 2382 6888073 2668 424365726 61.90 62.10 61.10 62.10 0.20 0.32% 62.00 30 62.10 341 16.13
2018-01-12 2382 4535207 2499 281956110 62.10 62.40 62.00 62.20 0.10 0.16% 62.10 430 62.20 24 16.16
2018-01-15 2382 4302663 2198 269305460 62.40 62.80 62.30 62.80 0.60 0.96% 62.70 141 62.80 67 16.31
2018-01-16 2382 4954355 2528 312576490 62.80 63.50 62.50 63.40 0.60 0.96% 63.30 123 63.40 11 16.47
2018-01-17 2382 6885562 3542 436726684 63.40 64.10 63.00 63.70 0.30 0.47% 63.70 57 63.80 16 16.55
2018-01-18 2382 7849540 4193 506811367 64.20 65.00 63.70 64.60 0.90 1.41% 64.60 27 64.70 8 16.78
2018-01-19 2382 7183544 3534 465188339 64.60 65.10 64.00 65.00 0.40 0.62% 64.90 3 65.00 447 16.88
2018-01-22 2382 6335442 3178 410302732 65.00 65.10 64.30 65.00 0.00 0% 64.90 2 65.00 632 16.88
2018-01-23 2382 6758455 3368 435604855 65.00 65.00 64.00 64.20 0.80 -1.23% 64.10 19 64.20 13 16.68
2018-01-24 2382 6613805 3146 422742969 64.10 64.20 63.50 64.20 0.00 0% 64.10 20 64.20 33 16.68
2018-01-25 2382 7398080 3670 478158481 64.00 65.20 63.70 64.90 0.70 1.09% 64.70 19 64.90 169 16.86
2018-01-26 2382 7907843 3869 509388779 65.00 65.00 64.00 64.40 0.50 -0.77% 64.30 26 64.40 441 16.73
2018-01-29 2382 6522070 2401 419671099 64.80 64.80 64.00 64.50 0.10 0.16% 64.40 14 64.50 36 16.75
2018-01-30 2382 5360545 3016 345184780 64.50 65.00 63.70 63.70 0.80 -1.24% 63.70 201 63.90 5 16.55
2018-01-31 2382 7216743 3677 459008842 63.60 64.20 62.80 63.50 0.20 -0.31% 63.50 314 63.70 101 16.49
2018-02-01 2382 4430376 2636 284564264 63.60 64.80 63.50 64.00 0.50 0.79% 63.90 85 64.00 43 16.62
2018-02-02 2382 3717189 1605 237485696 63.50 64.40 63.40 64.00 0.00 0% 63.90 10 64.00 271 16.62
2018-02-05 2382 5863282 2892 368841857 63.00 63.50 62.50 62.90 1.10 -1.72% 62.90 182 63.00 215 16.34
2018-02-06 2382 13141598 5907 793091751 61.20 61.50 59.50 60.00 2.90 -4.61% 59.90 37 60.00 390 15.58
2018-02-07 2382 8197660 4082 493490300 60.80 61.10 59.40 59.40 0.60 -1% 59.40 1 59.50 28 15.43
2018-02-08 2382 6274491 2763 374159260 60.00 60.10 59.50 59.50 0.10 0.17% 59.50 390 59.60 277 15.45
2018-02-09 2382 8713373 4044 509425188 58.00 59.50 57.50 59.20 0.30 -0.5% 59.20 27 59.30 32 15.38
2018-02-12 2382 9319905 4758 545771291 59.20 59.20 58.20 58.50 0.70 -1.18% 58.50 908 58.60 286 15.19
2018-02-21 2382 9236776 4626 552108720 60.60 60.60 59.40 59.50 1.00 1.71% 59.50 70 59.60 9 15.45
2018-02-22 2382 5386667 2300 321167283 59.50 59.90 59.40 59.70 0.20 0.34% 59.60 17 59.70 160 15.51
2018-02-23 2382 7589924 3009 452965960 59.80 60.00 59.50 59.60 0.10 -0.17% 59.60 86 59.70 171 15.48
2018-02-26 2382 4212002 1666 251994946 60.20 60.30 59.60 59.70 0.10 0.17% 59.70 14 59.80 115 15.51
2018-02-27 2382 8018963 2328 478899275 59.80 60.00 59.60 59.60 0.10 -0.17% 59.60 540 59.70 2 15.48
2018-03-01 2382 9185442 4253 540229628 58.50 59.10 58.50 58.80 0.80 -1.34% 58.80 514 58.90 9 15.27
2018-03-02 2382 3671030 2044 215953070 58.50 59.40 58.30 59.30 0.50 0.85% 59.30 91 59.40 175 15.40
2018-03-05 2382 3656117 1641 216952328 59.30 59.50 59.10 59.30 0.00 0% 59.30 900 59.40 170 15.40
2018-03-06 2382 3219445 1652 191974650 59.80 60.00 59.50 59.50 0.20 0.34% 59.50 80 59.60 30 15.45
2018-03-07 2382 5662175 2828 333401325 59.00 59.20 58.70 58.70 0.80 -1.34% 58.70 67 58.80 123 15.25
2018-03-08 2382 4020849 1677 236915970 59.00 59.30 58.70 58.90 0.20 0.34% 58.80 84 58.90 37 15.30
2018-03-09 2382 2944270 1554 174727315 59.00 59.60 59.00 59.30 0.40 0.68% 59.30 61 59.40 215 15.40
2018-03-12 2382 4337432 2361 259236556 59.50 60.00 59.40 60.00 0.70 1.18% 59.90 156 60.00 233 15.58
2018-03-13 2382 4050331 2002 242824286 60.00 60.20 59.80 60.20 0.20 0.33% 60.10 33 60.20 57 15.64
2018-03-14 2382 3559513 1988 214933584 60.00 60.80 60.00 60.50 0.30 0.5% 60.50 387 60.60 7 15.71
2018-03-15 2382 2492255 1104 150297793 60.00 60.50 60.00 60.40 0.10 -0.17% 60.40 133 60.50 76 15.69
2018-03-20 2382 2396727 1560 145683894 60.60 61.00 60.60 60.80 0.20 0.66% 60.80 80 60.90 28 15.79
2018-03-21 2382 3354456 1980 204432016 60.90 61.20 60.80 61.00 0.20 0.33% 60.90 8 61.00 681 15.84
2018-03-22 2382 3424884 1844 209823306 61.20 61.60 60.90 61.10 0.10 0.16% 61.00 9 61.10 11 15.87
2018-03-23 2382 4365774 2334 261853840 59.60 60.30 59.60 60.00 1.10 -1.8% 59.90 67 60.00 10 15.58
2018-03-26 2382 2426889 1473 145491801 59.60 60.30 59.50 60.20 0.20 0.33% 60.10 81 60.20 18 16.14
2018-03-27 2382 10110334 5020 604160340 60.10 60.10 59.50 59.80 0.40 -0.66% 59.80 67 59.90 275 16.03
2018-03-28 2382 7975236 3633 472573927 59.40 59.60 59.00 59.20 0.60 -1% 59.20 341 59.30 50 15.87
2018-03-29 2382 6820448 3427 401158170 59.00 59.10 58.50 58.80 0.40 -0.68% 58.80 632 58.90 192 15.76
2018-03-30 2382 3571191 2001 210632803 59.00 59.20 58.80 58.80 0.00 0% 58.80 660 58.90 39 15.76
2018-03-31 2382 996069 737 59002816 59.00 59.40 58.80 59.10 0.30 0.51% 59.10 24 59.20 41 15.84
2018-04-02 2382 2509689 1311 148131183 59.10 59.30 58.90 59.00 0.10 -0.17% 59.00 187 59.10 75 15.82
2018-04-03 2382 6079271 3165 355164900 58.50 58.70 58.30 58.30 0.70 -1.19% 58.30 329 58.40 1 15.63
2018-04-09 2382 6047812 3167 350406011 58.00 58.40 57.50 58.00 0.30 -0.51% 58.00 838 58.20 1 15.55
2018-04-10 2382 5668601 2929 327392258 57.60 58.00 57.60 57.70 0.30 -0.52% 57.70 178 57.80 108 15.47
2018-04-11 2382 5553371 2871 321651266 58.00 58.40 57.50 57.50 0.20 -0.35% 57.50 476 57.60 201 15.42
2018-04-12 2382 9200144 5087 524565936 57.60 57.70 56.60 56.80 0.70 -1.22% 56.80 20 56.90 79 15.23
2018-04-13 2382 10894249 4572 613535478 56.80 56.80 56.10 56.10 0.70 -1.23% 56.10 29 56.30 112 15.04
2018-04-16 2382 11097799 6779 613164408 56.00 56.10 55.00 55.10 1.00 -1.78% 55.00 1981 55.10 228 14.77
2018-04-17 2382 13820134 7640 747006036 55.00 55.00 53.80 53.80 1.30 -2.36% 53.80 27 53.90 22 14.42
2018-04-18 2382 12443134 6574 665304265 53.70 54.40 53.00 53.20 0.60 -1.12% 53.20 237 53.30 84 14.26
2018-04-19 2382 8146567 4024 444912470 53.50 54.90 53.50 54.90 1.70 3.2% 54.90 2 55.00 310 14.72
2018-04-20 2382 9086170 3484 492745635 54.90 54.90 54.00 54.00 0.90 -1.64% 54.00 406 54.10 85 14.48
2018-04-23 2382 6113329 2463 330832806 54.10 54.60 53.90 54.10 0.10 0.19% 54.00 66 54.10 4 14.50
2018-04-24 2382 5863563 3224 318980386 54.20 54.80 53.60 54.30 0.20 0.37% 54.30 74 54.40 15 14.56
2018-04-25 2382 3276823 1646 177792548 54.00 54.40 53.90 54.20 0.10 -0.18% 54.20 109 54.30 10 14.53
2018-04-26 2382 3542319 2183 192391182 54.30 54.70 54.10 54.10 0.10 -0.18% 54.10 92 54.20 4 14.50
2018-04-27 2382 4905619 2510 266082799 54.40 54.80 54.00 54.00 0.10 -0.18% 54.00 101 54.10 15 14.48
2018-04-30 2382 7477744 2518 404442169 54.50 54.50 53.80 54.10 0.10 0.19% 54.00 100 54.10 70 14.50
2018-05-02 2382 7304571 3508 394203334 54.10 54.50 53.60 53.60 0.50 -0.92% 53.60 311 53.70 5 14.37
2018-05-03 2382 10122134 5659 535983702 53.50 53.50 52.60 52.70 0.90 -1.68% 52.70 317 52.80 87 14.13
2018-05-04 2382 9035040 3101 476012520 52.50 53.10 52.30 52.80 0.10 0.19% 52.70 217 52.80 28 14.16
2018-05-07 2382 3353534 1966 178196998 53.10 53.50 52.80 53.10 0.30 0.57% 53.10 137 53.20 36 14.24
2018-05-08 2382 6892100 2806 364498596 53.10 53.10 52.70 52.80 0.30 -0.56% 52.70 499 52.80 2 14.16
2018-05-09 2382 11352813 3993 594906048 52.60 52.70 52.20 52.40 0.40 -0.76% 52.40 154 52.50 83 14.05
2018-05-10 2382 5849061 2716 309193731 52.50 53.10 52.40 52.90 0.50 0.95% 52.90 178 53.00 14 14.18
2018-05-11 2382 6297627 2674 334792771 53.00 53.40 53.00 53.10 0.20 0.38% 53.00 501 53.10 42 14.31
2018-05-14 2382 17435546 6977 904535290 53.10 53.10 51.10 52.10 1.00 -1.88% 52.10 262 52.20 23 14.04
2018-05-15 2382 9557515 4207 497729383 52.00 52.90 51.50 52.50 0.40 0.77% 52.50 115 52.60 91 14.15
2018-05-16 2382 6713081 2696 351583771 52.60 52.60 52.10 52.60 0.10 0.19% 52.50 37 52.60 54 14.18
2018-05-17 2382 7758055 3245 411669913 52.80 53.30 52.70 52.90 0.30 0.57% 52.90 207 53.00 160 14.26
2018-05-18 2382 6113523 3269 322069753 53.00 53.10 52.50 52.60 0.30 -0.57% 52.60 166 52.70 13 14.18
2018-05-21 2382 6268907 2249 332048771 52.60 53.20 52.60 52.90 0.30 0.57% 52.90 326 53.00 3 14.26
2018-05-22 2382 14228448 6805 778943911 53.50 55.40 53.50 55.00 2.10 3.97% 55.00 238 55.10 147 14.82
2018-05-23 2382 12458222 6341 667877664 54.80 54.80 53.00 53.00 2.00 -3.64% 53.00 847 53.10 12 14.29
2018-05-24 2382 4233233 1796 226372127 53.50 53.80 53.20 53.50 0.50 0.94% 53.50 32 53.60 123 14.42
2018-05-25 2382 7286722 2179 388697135 53.40 53.50 53.10 53.40 0.10 -0.19% 53.40 25 53.50 394 14.39
2018-05-28 2382 8191701 3693 440352167 53.80 54.50 53.40 53.60 0.20 0.37% 53.50 379 53.60 58 14.45
2018-05-29 2382 3804761 2046 204979794 53.90 54.10 53.60 53.90 0.30 0.56% 53.90 169 54.00 341 14.53
2018-05-30 2382 7937270 3262 424477160 53.60 53.80 53.20 53.40 0.50 -0.93% 53.40 71 53.50 564 14.39
2018-05-31 2382 13893910 3740 738937985 53.70 53.70 53.00 53.00 0.40 -0.75% 52.90 332 53.00 1009 14.29
2018-06-01 2382 16769129 7275 918958185 53.70 55.30 53.50 55.10 2.10 3.96% 55.10 121 55.20 262 14.85
2018-06-04 2382 23243287 9465 1315020342 55.90 57.50 55.90 57.50 2.40 4.36% 57.40 39 57.50 295 15.50
2018-06-05 2382 10394541 5787 592950237 57.80 57.80 56.50 57.00 0.50 -0.87% 56.90 23 57.00 32 15.36
2018-06-06 2382 8806635 3735 502219404 57.10 57.40 56.50 57.20 0.20 0.35% 57.10 9 57.20 83 15.42
2018-06-08 2382 9368640 4912 526076016 57.00 57.00 55.80 56.20 0.80 -1.75% 56.10 2 56.20 119 15.15
2018-06-11 2382 11459918 4924 636695428 56.40 56.40 55.10 55.30 0.90 -1.6% 55.30 32 55.40 36 14.91
2018-06-12 2382 9292997 4512 512236525 55.90 55.90 54.90 54.90 0.40 -0.72% 54.90 426 55.00 2556 14.80
2018-06-13 2382 6428759 3483 354687756 55.00 55.50 54.90 55.20 0.30 0.55% 55.20 112 55.30 64 14.88
2018-06-14 2382 7708928 3863 421575646 55.00 55.00 54.50 54.50 0.70 -1.27% 54.50 1059 54.70 68 14.69
2018-06-15 2382 17278637 5310 933309414 54.50 54.80 53.80 53.90 0.60 -1.1% 53.90 340 54.00 2 14.53
2018-06-19 2382 8472699 4791 455134993 53.90 54.30 53.50 53.50 0.40 -0.74% 53.50 539 53.60 52 14.42
2018-06-20 2382 5720927 2978 307385724 53.60 54.30 53.10 54.00 0.50 0.93% 54.00 236 54.10 5 14.56
2018-06-21 2382 4156448 2326 225318618 54.40 54.50 54.00 54.00 0.00 0% 54.00 706 54.10 5 14.56
2018-06-22 2382 5975291 2652 324190605 53.90 54.70 53.50 54.50 0.50 0.93% 54.40 295 54.50 8 14.69
2018-06-25 2382 5780783 3085 311738687 54.20 54.50 53.60 53.70 0.80 -1.47% 53.70 68 53.80 51 14.47
2018-06-26 2382 5379098 2810 286773122 53.50 53.70 53.20 53.20 0.50 -0.93% 53.20 624 53.30 5 14.34
2018-06-27 2382 6934058 3348 368359967 53.60 53.70 52.90 53.00 0.20 -0.38% 53.00 551 53.10 31 14.29
2018-06-28 2382 8092496 3434 426356488 52.70 52.90 52.40 52.80 0.20 -0.38% 52.70 28 52.80 45 14.23
2018-06-29 2382 6245813 2846 331497969 53.00 53.60 52.60 53.50 0.70 1.33% 53.40 14 53.50 15 14.42
2018-07-02 2382 5320798 2568 282465645 53.50 53.60 52.90 53.00 0.50 -0.93% 52.90 207 53.00 64 14.29
2018-07-03 2382 7281688 3757 382757374 53.00 53.10 52.40 52.40 0.60 -1.13% 52.40 308 52.50 6 14.12
2018-07-04 2382 8652119 4114 450862624 52.40 52.50 51.90 51.90 0.50 -0.95% 51.90 410 52.00 402 13.99
2018-07-05 2382 7031034 2948 366180970 52.50 52.50 51.80 52.10 0.20 0.39% 52.00 48 52.10 75 14.04
2018-07-06 2382 8342489 3604 418316265 52.10 52.30 51.50 51.70 0.40 -0.77% 51.70 73 51.80 43 13.94
2018-07-09 2382 3611452 1732 188402424 52.20 52.30 52.00 52.20 0.50 0.97% 52.20 88 52.30 67 14.07
2018-07-10 2382 6590612 2140 344553277 52.50 52.60 52.00 52.60 0.40 0.77% 52.50 6 52.60 70 14.18
2018-07-11 2382 9029186 3653 468019363 51.40 52.20 51.30 52.20 0.40 -0.76% 52.00 5 52.20 97 14.07
2018-07-12 2382 4103207 2503 213314268 52.00 52.20 51.70 51.90 0.30 -0.57% 51.90 538 52.00 2 13.99
2018-07-13 2382 4050033 2225 211781234 52.30 52.50 52.10 52.40 0.50 0.96% 52.40 17 52.50 136 14.12
2018-07-16 2382 3304492 1695 173289917 52.60 52.70 52.20 52.60 0.20 0.38% 52.50 210 52.60 88 14.18
2018-07-17 2382 4680949 2956 247691669 52.60 53.30 52.50 53.20 0.60 1.14% 53.10 35 53.20 48 14.34
2018-07-18 2382 6629127 3731 356070156 53.70 54.00 53.40 54.00 0.80 1.5% 53.90 6 54.00 380 14.56
2018-07-19 2382 6254627 3094 339924317 54.00 54.60 54.00 54.60 0.60 1.11% 54.50 301 54.60 239 14.72
2018-07-20 2382 7538463 3114 409096128 54.60 54.70 54.00 54.20 0.40 -0.73% 54.20 163 54.30 33 14.61
2018-07-23 2382 5084087 2651 275034129 54.20 54.50 53.70 54.50 0.30 0.55% 54.40 5 54.50 72 14.69
2018-07-24 2382 6702981 2710 365189955 54.50 54.60 54.30 54.60 0.10 0.18% 54.50 10 54.60 2 14.72
2018-07-25 2382 8123398 3932 446712359 54.60 55.20 54.50 55.20 0.60 1.1% 55.10 73 55.20 295 14.88
2018-07-26 2382 12011555 4121 667717192 56.00 56.00 55.20 55.50 0.30 0.54% 55.40 162 55.50 186 14.96
2018-07-27 2382 16548409 6918 920543612 55.70 55.90 55.30 55.60 0.10 0.18% 55.50 141 55.60 145 14.99
2018-07-30 2382 15733655 5921 824407174 52.70 52.70 52.10 52.50 0.00 -5.58% 52.50 127 52.60 250 14.15
2018-07-31 2382 5570688 2575 293002864 52.50 52.90 52.20 52.90 0.40 0.76% 52.60 2 52.90 137 14.26
2018-08-01 2382 5243428 2282 278288799 52.90 53.30 52.70 53.30 0.40 0.76% 53.30 41 53.40 382 14.37
2018-08-02 2382 6392027 2822 336003319 53.30 53.40 52.20 52.30 1.00 -1.88% 52.30 125 52.40 157 14.10
2018-08-03 2382 5481081 2472 287726268 52.50 52.80 52.30 52.60 0.30 0.57% 52.50 68 52.60 151 14.18
2018-08-06 2382 4351255 2113 229177357 52.70 52.90 52.40 52.60 0.00 0% 52.60 99 52.70 42 14.18
2018-08-07 2382 5687099 2974 300365005 52.90 53.10 52.50 52.60 0.00 0% 52.60 79 52.70 2 14.18
2018-08-08 2382 5729384 3417 303345622 52.90 53.20 52.80 53.10 0.50 0.95% 53.00 12 53.10 140 14.75
2018-08-09 2382 5959703 3197 315247219 53.20 53.40 52.60 52.60 0.50 -0.94% 52.60 401 52.80 17 14.61
2018-08-10 2382 5656855 3259 297508519 52.60 52.80 52.50 52.60 0.00 0% 52.50 935 52.60 262 14.61
2018-08-13 2382 9730522 4823 506095100 52.60 52.60 51.60 51.80 0.80 -1.52% 51.80 117 51.90 159 14.39
2018-08-14 2382 4435480 2488 229723860 52.00 52.20 51.60 51.70 0.10 -0.19% 51.70 3 51.80 329 14.36
2018-08-15 2382 4885153 2803 252853356 51.80 52.00 51.60 51.80 0.10 0.19% 51.70 154 51.80 842 14.39
2018-08-16 2382 4748701 2350 244488752 51.60 51.80 51.20 51.40 0.40 -0.77% 51.40 136 51.50 69 14.28
2018-08-17 2382 5703659 3142 297699453 52.00 52.40 51.80 52.20 0.80 1.56% 52.10 59 52.20 40 14.50
2018-08-20 2382 3890197 2264 203628539 52.60 52.60 52.10 52.20 0.00 0% 52.20 40 52.30 9 14.50
2018-08-21 2382 3430268 1737 179316462 52.20 52.50 52.00 52.50 0.30 0.57% 52.40 30 52.50 76 14.58
2018-08-22 2382 3368799 2318 175775141 52.30 52.40 52.00 52.30 0.20 -0.38% 52.20 5 52.30 48 14.53
2018-08-23 2382 2940277 2104 153576775 52.30 52.50 52.10 52.20 0.10 -0.19% 52.20 71 52.30 88 14.50
2018-08-24 2382 3943526 1952 205043992 52.20 52.20 51.80 51.90 0.30 -0.57% 51.90 28 52.00 41 14.42
2018-08-27 2382 5842595 2732 303022540 52.10 52.20 51.70 51.70 0.20 -0.39% 51.70 263 51.90 52 14.36
2018-08-28 2382 9607556 3611 505902968 52.00 53.00 52.00 53.00 1.30 2.51% 53.00 87 53.10 195 14.72
2018-08-29 2382 6627484 3164 354137585 53.50 53.80 53.20 53.50 0.50 0.94% 53.40 9 53.50 46 14.86
2018-08-30 2382 3687242 2482 196279540 53.50 53.70 52.90 53.20 0.30 -0.56% 53.20 78 53.30 108 14.78
2018-08-31 2382 6530923 1914 344779913 53.20 53.30 52.50 52.80 0.40 -0.75% 52.70 249 52.80 523 14.67
2018-09-03 2382 5590044 2860 292627401 53.10 53.10 52.10 52.20 0.60 -1.14% 52.20 77 52.30 11 14.50
2018-09-04 2382 14115036 4654 732304584 52.30 52.30 51.30 52.00 0.20 -0.38% 51.90 88 52.00 1 14.44
2018-09-05 2382 9118028 3183 471792756 52.00 52.00 51.60 51.60 0.40 -0.77% 51.60 46 51.70 24 14.33
2018-09-06 2382 13692450 6380 695134150 51.50 51.60 50.20 50.70 0.90 -1.74% 50.70 13 50.80 24 14.08
2018-09-07 2382 9879477 4586 497677870 50.50 50.80 50.10 50.10 0.60 -1.18% 50.10 604 50.20 16 13.92
2018-09-10 2382 11285010 5553 558156874 50.00 50.10 49.15 49.60 0.50 -1% 49.60 17 49.65 27 13.78
2018-09-11 2382 9068258 3775 451104750 50.00 50.00 49.60 49.70 0.10 0.2% 49.70 384 49.75 5 13.81
2018-09-12 2382 6377627 3055 319597605 49.80 50.30 49.80 50.30 0.60 1.21% 50.20 7 50.30 208 13.97
2018-09-13 2382 12904924 4252 664636078 50.80 52.00 50.70 51.70 1.40 2.78% 51.60 33 51.70 93 14.36
2018-09-14 2382 12770640 5590 666021245 52.00 52.50 52.00 52.00 0.30 0.58% 51.90 117 52.00 157 14.44
2018-09-17 2382 5057989 2206 262731011 52.00 52.30 51.50 52.30 0.30 0.58% 52.20 53 52.30 38 14.53
2018-09-18 2382 14219096 5857 751722733 52.20 53.30 51.90 52.80 0.50 0.96% 52.80 50 52.90 83 14.67
2018-09-19 2382 4976126 2903 263504852 53.20 53.30 52.80 53.00 0.20 0.38% 52.90 20 53.00 339 14.72
2018-09-20 2382 4650788 2458 244126101 53.10 53.20 52.00 52.20 0.80 -1.51% 52.10 156 52.20 33 14.50
2018-09-21 2382 8838131 3322 459710238 52.20 52.70 51.60 52.20 0.00 0% 52.10 8 52.20 14 14.50
2018-09-25 2382 4535209 2478 239524077 52.20 53.00 52.20 53.00 0.80 1.53% 52.90 25 53.00 194 14.72
2018-09-26 2382 3110438 1667 164368014 52.90 53.00 52.60 52.90 0.10 -0.19% 52.80 11 52.90 141 14.69
2018-09-27 2382 5904097 2072 311330371 52.80 53.00 52.40 53.00 0.10 0.19% 52.90 100 53.00 186 14.72
2018-09-28 2382 6101626 2596 323515392 52.80 53.20 52.80 53.20 0.20 0.38% 53.00 18 53.20 269 14.78
2018-10-01 2382 5571195 3422 298181002 53.30 53.90 53.20 53.30 0.10 0.19% 53.20 273 53.30 18 14.81
2018-10-02 2382 4748517 2756 250903301 53.30 53.40 52.50 52.80 0.50 -0.94% 52.80 14 52.90 86 14.67
2018-10-03 2382 2429510 1292 127721223 52.80 52.90 52.40 52.50 0.30 -0.57% 52.50 13 52.60 94 14.58
2018-10-04 2382 7281181 3337 378303267 52.50 52.50 51.50 51.50 1.00 -1.9% 51.50 572 51.60 36 14.31
2018-10-05 2382 6804915 3348 346789962 51.50 51.70 50.50 50.50 1.00 -1.94% 50.50 600 50.60 189 14.03
2018-10-08 2382 5598274 3004 283744336 50.50 51.00 50.10 50.70 0.20 0.4% 50.60 256 50.70 73 14.08
2018-10-09 2382 6965549 3191 354618875 51.20 51.20 50.60 50.60 0.10 -0.2% 50.60 603 50.70 1 14.06
2018-10-11 2382 20335531 10040 997698217 49.30 49.60 48.75 48.80 1.80 -3.56% 48.80 67 48.85 188 13.56
2018-10-12 2382 9042814 4876 439737581 48.60 49.30 48.00 49.15 0.35 0.72% 49.15 15 49.20 22 13.65
2018-10-15 2382 7395051 3452 358707109 48.70 48.90 48.40 48.45 0.70 -1.42% 48.40 458 48.45 15 13.46
2018-10-16 2382 7884846 3366 382039739 48.35 48.60 48.35 48.40 0.05 -0.1% 48.40 457 48.45 107 13.44
2018-10-17 2382 5852559 2982 287015199 48.90 49.30 48.80 49.00 0.60 1.24% 49.00 9 49.05 6 13.61
2018-10-18 2382 3726564 1979 181543815 49.00 49.00 48.60 48.65 0.35 -0.71% 48.65 17 48.70 82 13.51
2018-10-19 2382 11065231 4184 529080845 48.50 48.50 47.55 47.90 0.75 -1.54% 47.90 289 47.95 56 13.31
2018-10-22 2382 7701824 2990 367519352 47.90 47.95 47.55 47.75 0.15 -0.31% 47.75 220 47.80 2 13.26
2018-10-23 2382 5976492 2803 287320598 47.80 48.40 47.80 48.00 0.25 0.52% 47.95 331 48.00 60 13.33
2018-10-24 2382 5991800 3071 287912092 48.20 48.50 47.60 48.40 0.40 0.83% 48.35 2 48.40 200 13.44
2018-10-25 2382 10073079 4516 478382300 47.75 47.95 47.00 47.50 0.90 -1.86% 47.45 49 47.50 516 13.19
2018-10-26 2382 6513161 2206 310061023 47.70 48.00 47.50 47.50 0.00 0% 47.45 58 47.50 39 13.19
2018-10-29 2382 4373794 1536 208528687 47.50 47.95 47.35 47.80 0.30 0.63% 47.65 12 47.80 65 13.28
2018-10-30 2382 4087059 1484 195126769 47.95 48.05 47.40 47.75 0.05 -0.1% 47.75 63 47.80 5 13.26
2018-10-31 2382 7819024 2809 378137823 48.65 48.85 48.00 48.85 1.10 2.3% 48.20 52 48.85 14 13.57
2018-11-01 2382 4062094 1903 198567970 48.40 49.20 48.30 49.20 0.35 0.72% 48.90 9 49.20 53 13.67
2018-11-02 2382 7173551 2835 355103844 49.25 49.70 49.00 49.60 0.40 0.81% 49.50 15 49.60 342 13.78
2018-11-05 2382 5015317 1818 245467317 49.20 49.40 48.35 49.40 0.20 -0.4% 49.10 2 49.40 22 13.72
2018-11-06 2382 2636456 1168 129283476 49.40 49.40 48.75 49.20 0.20 -0.4% 48.90 9 49.20 100 13.67
2018-11-07 2382 6806055 2542 337509681 49.20 49.90 49.10 49.90 0.70 1.42% 49.80 1 49.90 50 13.86
2018-11-08 2382 4474488 2453 223629550 50.30 50.30 49.75 50.00 0.10 0.2% 49.95 17 50.00 1378 13.89
2018-11-09 2382 3321584 1877 163235855 50.00 50.00 48.70 49.40 0.60 -1.2% 49.40 2 49.45 3 13.72
2018-11-12 2382 2066042 1170 102241520 49.35 49.70 49.20 49.50 0.10 0.2% 49.50 50 49.55 16 13.75
2018-11-13 2382 3497150 1929 170554650 48.35 49.40 48.35 48.70 0.80 -1.62% 48.65 101 48.70 208 12.88
2018-11-14 2382 6156180 2690 302547454 48.70 49.50 48.65 49.50 0.80 1.64% 49.50 33 49.55 74 13.10
2018-11-16 2382 4185933 2155 206486322 49.30 49.50 49.00 49.45 0.60 -0.1% 49.45 2 49.50 354 13.08
2018-11-19 2382 4752120 1962 235609471 49.60 49.80 49.20 49.65 0.20 0.4% 49.60 1 49.65 20 13.13
2018-11-20 2382 2647360 1713 130451380 49.45 49.60 49.00 49.30 0.35 -0.7% 49.25 5 49.30 194 13.04
2018-11-21 2382 4054588 2121 198247482 49.00 49.20 48.45 49.05 0.25 -0.51% 49.05 20 49.10 13 12.98
2018-11-22 2382 4348140 2200 211763226 49.05 49.05 48.50 48.55 0.50 -1.02% 48.55 174 48.60 13 12.84
2018-11-23 2382 3160326 1721 154671924 48.55 49.20 48.55 48.90 0.35 0.72% 48.90 25 49.00 39 12.94
2018-11-26 2382 4522010 2698 222350182 49.15 49.70 48.80 49.00 0.10 0.2% 48.90 9 49.00 4 12.96
2018-11-27 2382 4977854 2681 245066319 49.20 49.50 48.75 49.45 0.45 0.92% 49.40 13 49.45 56 13.08
2018-11-28 2382 10133644 4326 497786120 49.45 49.45 48.80 49.40 0.05 -0.1% 49.35 7 49.40 8 13.07
2018-11-29 2382 5771782 2847 284995906 49.65 49.70 49.15 49.15 0.25 -0.51% 49.15 51 49.25 14 13.00
2018-11-30 2382 11257518 2074 560673810 49.50 49.95 49.25 49.95 0.80 1.63% 49.85 8 49.95 161 13.21
2018-12-03 2382 12611714 4785 634179199 50.30 50.60 50.00 50.30 0.35 0.7% 50.30 1181 50.40 50 13.31
2018-12-04 2382 9414739 2949 474624185 50.30 50.80 50.00 50.30 0.00 0% 50.30 374 50.40 47 13.31
2018-12-05 2382 4270109 2776 212356777 49.75 49.95 49.40 49.75 0.55 -1.09% 49.75 3 49.80 4 13.16
2018-12-06 2382 6866078 3943 336273853 49.75 49.75 48.70 48.80 0.95 -1.91% 48.75 167 48.80 3 12.91
2018-12-07 2382 2520505 1259 123884564 49.05 49.30 49.00 49.05 0.25 0.51% 49.05 5 49.10 4 12.98
2018-12-10 2382 2456717 1411 119757563 48.70 48.95 48.50 48.85 0.20 -0.41% 48.80 2 48.85 5 12.92
2018-12-11 2382 4861318 2585 242152065 49.35 50.10 49.35 50.10 1.25 2.56% 50.00 6 50.10 144 13.25
2018-12-12 2382 4459360 2119 224878073 50.50 50.50 50.10 50.50 0.40 0.8% 50.40 118 50.50 172 13.36
2018-12-13 2382 5151083 2753 262390131 50.60 51.10 50.40 51.10 0.60 1.19% 51.00 186 51.10 100 13.52
2018-12-14 2382 3113131 1952 157779145 51.10 51.20 50.20 50.80 0.30 -0.59% 50.60 35 50.80 32 13.44
2018-12-17 2382 3203100 1446 163518977 51.20 51.30 50.80 50.90 0.10 0.2% 50.90 220 51.00 273 13.47
2018-12-18 2382 3847551 1871 194124561 50.40 50.80 50.20 50.50 0.40 -0.79% 50.40 74 50.50 63 13.36
2018-12-19 2382 4698875 2349 238291325 50.80 51.20 50.50 51.20 0.70 1.39% 51.10 4 51.20 364 13.54
2018-12-20 2382 8096112 3959 419127450 51.20 52.30 51.20 51.70 0.50 0.98% 51.60 1 51.70 56 13.68
2018-12-21 2382 7328947 2123 375338601 51.90 52.00 50.80 50.90 0.80 -1.55% 50.90 56 51.10 117 13.47
2018-12-22 2382 1122886 696 57603733 50.90 51.50 50.90 51.40 0.50 0.98% 51.20 4 51.40 100 13.60
2018-12-24 2382 3558309 1876 184648593 51.30 52.20 51.30 51.80 0.40 0.78% 51.80 25 51.90 25 13.70
2018-12-25 2382 2578787 1095 132179387 51.60 51.60 50.90 51.10 0.70 -1.35% 51.10 52 51.30 7 13.52
2018-12-26 2382 2217757 1129 114410324 51.30 51.80 51.20 51.60 0.50 0.98% 51.40 28 51.60 141 13.65
2018-12-27 2382 4679843 2016 243001911 52.00 52.40 51.60 51.70 0.10 0.19% 51.60 96 51.70 4 13.68
2018-12-28 2382 6739681 2690 352927841 51.80 52.70 51.80 52.70 1.00 1.93% 52.70 139 52.80 197 13.94