台光電(2383)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　104.00
0
0%		104.50
0.5
0.48%		105.50
1
0.96%		102.50
-3
-2.84%		 　103.00
0.5
0.49%		103.50
0.5
0.49%		102.00
-1.5
-1.45%		103.50
1.5
1.47%		109.00
5.5
5.31%		 　113.00
4
3.67%		110.00
-3
-2.65%		103.00
-7
-6.36%		103.50
0.5
0.49%		99.10
-4.4
-4.25%		 　101.50
2.4
2.42%		100.50
-1
-0.99%		101.50
1
1%		99.50
-2
-1.97%		99.70
0.2
0.2%		 　106.50
6.8
6.82%		103.00
-3.5
-3.29%		102.50
-0.5
-0.49%		104.03
2 月107.50
5
4.88%		105.00
-2.5
-2.33%		 　100.50
-4.5
-4.29%		95.40
-5.1
-5.07%		98.10
2.7
2.83%		99.30
1.2
1.22%		101.00
1.7
1.71%		 　102.00
1
0.99%		 　　　　　　　106.50
4.5
4.41%		107.00
0.5
0.47%		111.00
4
3.74%		 　109.50
-1.5
-1.35%		109.50
0
0%		 105.18
3 月109.50
0
0%		104.00
-5.5
-5.02%		 　105.50
1.5
1.44%		104.00
-1.5
-1.42%		102.00
-2
-1.92%		102.50
0.5
0.49%		103.00
0.5
0.49%		 　102.00
-1
-0.97%		105.00
3
2.94%		103.00
-2
-1.9%		108.00
5
4.85%		 　　　105.00
-3
-2.78%		101.50
-3.5
-3.33%		98.10
-3.4
-3.35%		95.10
-3
-3.06%		 　95.60
0.5
0.53%		96.60
1
1.05%		94.10
-2.5
-2.59%		95.70
1.6
1.7%		94.40
-1.3
-1.36%		93.80
-0.6
-0.64%		101.06
4 月 93.20
-0.6
-0.64%		91.70
-1.5
-1.61%		 　　　　87.50
-4.2
-4.58%		91.00
3.5
4%		89.50
-1.5
-1.65%		89.80
0.3
0.34%		90.50
0.7
0.78%		 　88.50
-2
-2.21%		88.90
0.4
0.45%		87.60
-1.3
-1.46%		84.50
-3.1
-3.54%		84.10
-0.4
-0.47%		 　78.00
-6.1
-7.25%		76.80
-1.2
-1.54%		75.50
-1.3
-1.69%		74.70
-0.8
-1.06%		72.00
-2.7
-3.61%		 　73.00
1
1.39%		 83.75
5 月　73.00
0
0%		73.30
0.3
0.41%		70.50
-2.8
-3.82%		 　69.50
-1
-1.42%		71.10
1.6
2.3%		72.20
1.1
1.55%		79.40
7.2
9.97%		83.60
4.2
5.29%		 　83.60
0
0%		83.50
-0.1
-0.12%		83.50
0
0%		84.70
1.2
1.44%		85.10
0.4
0.47%		 　84.10
-1
-1.18%		85.80
1.7
2.02%		83.90
-1.9
-2.21%		82.50
-1.4
-1.67%		83.40
0.9
1.09%		 　85.10
1.7
2.04%		82.80
-2.3
-2.7%		80.70
-2.1
-2.54%		80.20
-0.5
-0.62%		80.15
6 月84.40
4.2
5.24%		 　84.80
0.4
0.47%		87.10
2.3
2.71%		87.90
0.8
0.92%		 88.60
0.7
0.8%		 　89.20
0.6
0.68%		87.60
-1.6
-1.79%		88.50
0.9
1.03%		87.50
-1
-1.13%		84.50
-3
-3.43%		 　　84.10
-0.4
-0.47%		81.00
-3.1
-3.69%		81.50
0.5
0.62%		78.80
-2.7
-3.31%		 　78.30
-0.5
-0.63%		79.40
1.1
1.4%		78.10
-1.3
-1.64%		77.80
-0.3
-0.38%		79.80
2
2.57%		 83.55
7 月　79.20
-0.6
-0.75%		77.60
-1.6
-2.02%		78.50
0.9
1.16%		78.90
0.4
0.51%		73.00
-5.9
-7.48%		 　75.50
2.5
3.42%		75.80
0.3
0.4%		74.00
-1.8
-2.37%		75.20
1.2
1.62%		77.00
1.8
2.39%		 　78.60
1.6
2.08%		78.20
-0.4
-0.51%		79.00
0.8
1.02%		80.00
1
1.27%		84.80
4.8
6%		 　84.90
0.1
0.12%		83.60
-1.3
-1.53%		83.90
0.3
0.36%		84.20
0.3
0.36%		86.00
1.8
2.14%		 　85.60
-0.4
-0.47%		88.00
2.4
2.8%		80.23
8 月96.00
8
9.09%		98.50
2.5
2.6%		94.10
-4.4
-4.47%		 　94.90
0.8
0.85%		94.30
-0.6
-0.63%		98.00
3.7
3.92%		99.20
1.2
1.22%		99.00
-0.2
-0.2%		 　93.60
-5.4
-5.45%		95.50
1.9
2.03%		92.90
-2.6
-2.72%		91.70
-1.2
-1.29%		91.10
-0.6
-0.65%		 　88.50
-2.6
-2.85%		91.20
2.7
3.05%		89.90
-1.3
-1.43%		91.80
1.9
2.11%		89.50
-2.3
-2.51%		 　93.00
3.5
3.91%		92.50
-0.5
-0.54%		94.40
1.9
2.05%		88.40
-6
-6.36%		88.80
0.4
0.45%		93.21
9 月 　86.60
-2.2
-2.48%		90.60
4
4.62%		90.30
-0.3
-0.33%		88.60
-1.7
-1.88%		84.40
-4.2
-4.74%		 　78.00
-6.4
-7.58%		77.40
-0.6
-0.77%		78.50
1.1
1.42%		81.00
2.5
3.18%		84.40
3.4
4.2%		 　82.00
-2.4
-2.84%		81.50
-0.5
-0.61%		80.70
-0.8
-0.98%		79.00
-1.7
-2.11%		82.40
3.4
4.3%		 　　83.70
1.3
1.58%		83.40
-0.3
-0.36%		83.00
-0.4
-0.48%		86.00
3
3.61%		 83.7
10 月88.10
2.1
2.44%		85.40
-2.7
-3.06%		85.30
-0.1
-0.12%		86.70
1.4
1.64%		81.60
-5.1
-5.88%		 　82.60
1
1.23%		78.00
-4.6
-5.57%		 70.20
-7.8
-10%		69.50
-0.7
-1%		 　70.40
0.9
1.29%		74.00
3.6
5.11%		73.20
-0.8
-1.08%		75.50
2.3
3.14%		74.60
-0.9
-1.19%		 　72.50
-2.1
-2.82%		67.50
-5
-6.9%		65.70
-1.8
-2.67%		59.20
-6.5
-9.89%		56.20
-3
-5.07%		 　57.10
0.9
1.6%		57.90
0.8
1.4%		61.90
4
6.91%		72.07
11 月66.00
4.1
6.62%		68.90
2.9
4.39%		 　72.00
3.1
4.5%		70.00
-2
-2.78%		72.40
2.4
3.43%		71.60
-0.8
-1.1%		69.70
-1.9
-2.65%		 　70.40
0.7
1%		69.00
-1.4
-1.99%		70.00
1
1.45%		 70.60
0.6
0.86%		 　72.30
1.7
2.41%		71.90
-0.4
-0.55%		71.50
-0.4
-0.56%		70.20
-1.3
-1.82%		69.00
-1.2
-1.71%		 　69.00
0
0%		72.60
3.6
5.22%		73.80
1.2
1.65%		75.00
1.2
1.63%		72.90
-2.1
-2.8%		 71.23
12 月　　80.10
7.2
9.88%		88.10
8
9.99%		82.90
-5.2
-5.9%		76.30
-6.6
-7.96%		76.20
-0.1
-0.13%		 　77.50
1.3
1.71%		81.00
3.5
4.52%		81.20
0.2
0.25%		78.40
-2.8
-3.45%		77.30
-1.1
-1.4%		 　75.70
-1.6
-2.07%		68.90
-6.8
-8.98%		67.40
-1.5
-2.18%		64.20
-3.2
-4.75%		67.50
3.3
5.14%		66.80
-0.7
-1.04%		 67.50
0.7
1.05%		66.40
-1.1
-1.63%		64.50
-1.9
-2.86%		65.40
0.9
1.4%		65.70
0.3
0.46%		　　　73.32

說明:最高漲幅:9.99%最低跌幅:-10% 最高價:113.00最低價:56.20平均價:85.62,灰色底表示週末,漲147天(290.4)元,跌144天(-326.8)元,平盤14天
10%=4,9%=1,7%=4,6%=1,5%=12,4%=13,3%=12,2%=32,1%=45,0%=37,-0%=1,-1%=3,-2%=3,-3%=4,-4%=5,-5%=8,-6%=9,-7%=14,-8%=28,-9%=28,-10%=41,

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 2383 2321338 1561 237666652 102.50 104.00 100.50 104.00 2.50 0% 103.50 152 104.00 79 11.02
2018-01-03 2383 3790487 2604 400341148 105.00 107.00 104.00 104.50 0.50 0.48% 104.50 117 105.00 5 11.07
2018-01-04 2383 2528706 1812 264777982 105.00 106.00 102.50 105.50 1.00 0.96% 105.00 17 105.50 58 11.18
2018-01-05 2383 2914932 1958 301403996 105.50 105.50 102.00 102.50 3.00 -2.84% 102.50 18 103.00 69 10.86
2018-01-08 2383 1887210 931 195567681 103.00 104.50 103.00 103.00 0.50 0.49% 102.50 105 103.00 3 10.91
2018-01-09 2383 1525273 1220 155686119 102.00 103.50 100.50 103.50 0.50 0.49% 103.00 13 103.50 93 10.96
2018-01-10 2383 1323818 907 135096618 104.00 104.50 100.50 102.00 1.50 -1.45% 101.50 108 102.00 31 10.81
2018-01-11 2383 827606 672 85105720 102.00 103.50 101.50 103.50 1.50 1.47% 103.00 2 103.50 12 10.96
2018-01-12 2383 4850012 3120 524520808 104.00 110.50 104.00 109.00 5.50 5.31% 109.00 118 109.50 28 11.55
2018-01-15 2383 5674478 3673 639326014 109.50 115.50 109.50 113.00 4.00 3.67% 112.50 52 113.00 98 11.97
2018-01-16 2383 3418675 2444 378486750 112.00 113.00 109.50 110.00 3.00 -2.65% 109.50 146 110.50 22 11.65
2018-01-17 2383 6269147 4378 654943935 109.00 109.00 101.50 103.00 7.00 -6.36% 103.00 197 103.50 158 10.91
2018-01-18 2383 4420242 2506 462202041 104.50 106.00 103.00 103.50 0.50 0.49% 103.50 75 104.00 17 10.96
2018-01-19 2383 6043150 3888 601488509 103.50 103.50 98.20 99.10 4.40 -4.25% 99.10 30 99.20 1 10.50
2018-01-22 2383 2811600 1681 283185921 99.50 101.50 99.30 101.50 2.40 2.42% 101.00 31 101.50 893 10.75
2018-01-23 2383 2113564 1453 212094179 102.00 102.00 99.60 100.50 1.00 -0.99% 100.50 1 101.00 130 10.65
2018-01-24 2383 1319284 900 132448484 101.00 101.50 99.80 101.50 1.00 1% 101.00 64 101.50 249 10.75
2018-01-25 2383 1904329 1261 191350300 101.50 102.00 99.50 99.50 2.00 -1.97% 99.50 27 99.70 5 10.54
2018-01-26 2383 1487225 1191 148564300 100.00 100.50 99.50 99.70 0.20 0.2% 99.70 26 99.90 2 10.56
2018-01-29 2383 4254029 2954 445460077 100.50 108.50 100.50 106.50 6.80 6.82% 106.50 35 107.00 50 11.28
2018-01-30 2383 3097477 2156 322214108 106.50 106.50 103.00 103.00 3.50 -3.29% 103.00 16 103.50 2 10.91
2018-01-31 2383 1165019 961 118781999 102.00 102.50 101.00 102.50 0.50 -0.49% 102.50 8 103.00 90 10.86
2018-02-01 2383 3280060 2180 345952943 103.00 108.00 102.50 107.50 5.00 4.88% 107.00 5 107.50 168 11.39
2018-02-02 2383 2017747 1406 213350655 106.00 107.00 104.50 105.00 2.50 -2.33% 105.00 78 105.50 23 11.12
2018-02-05 2383 2284563 1513 229676826 101.00 101.50 99.60 100.50 4.50 -4.29% 100.00 383 101.00 157 10.65
2018-02-06 2383 4869686 3649 470412197 98.00 100.00 93.40 95.40 5.10 -5.07% 95.30 1 95.40 23 10.11
2018-02-07 2383 2663981 1912 264514102 98.40 100.50 98.10 98.10 2.70 2.83% 98.10 17 98.20 1 10.39
2018-02-08 2383 2751961 1858 274852170 98.00 101.50 98.00 99.30 1.20 1.22% 99.20 2 99.40 6 10.52
2018-02-09 2383 2438960 1767 239779860 96.50 101.50 94.80 101.00 1.70 1.71% 101.00 2 101.50 64 10.70
2018-02-12 2383 3159872 2023 322145944 101.50 103.50 100.00 102.00 1.00 0.99% 102.00 75 102.50 78 10.81
2018-02-21 2383 3331182 2189 353629292 104.00 108.00 102.50 106.50 4.50 4.41% 106.50 52 107.00 104 11.28
2018-02-22 2383 1925652 1304 205238612 106.00 108.00 104.50 107.00 0.50 0.47% 107.00 7 107.50 126 11.33
2018-02-23 2383 4843549 3251 533917655 107.50 112.50 107.00 111.00 4.00 3.74% 110.50 21 111.00 34 11.76
2018-02-26 2383 2864141 1830 315348932 112.00 112.50 108.50 109.50 1.50 -1.35% 109.50 48 110.00 70 11.60
2018-02-27 2383 1936589 1370 212452201 110.00 111.00 108.50 109.50 0.00 0% 109.50 363 110.00 56 11.60
2018-03-01 2383 2028989 1396 222029791 108.00 111.00 107.50 109.50 0.00 0% 109.50 17 110.00 15 11.60
2018-03-02 2383 3791387 2702 399035409 108.00 109.00 103.50 104.00 5.50 -5.02% 104.00 228 104.50 6 11.02
2018-03-05 2383 2167001 1458 228886107 105.00 106.50 104.50 105.50 1.50 1.44% 105.50 52 106.00 58 11.18
2018-03-06 2383 4045151 1606 423560841 106.00 106.50 103.00 104.00 1.50 -1.42% 104.00 21 104.50 72 11.02
2018-03-07 2383 1723673 1330 177242979 103.50 104.50 102.00 102.00 2.00 -1.92% 102.00 20 102.50 22 10.81
2018-03-08 2383 1236979 913 127293341 102.00 104.00 102.00 102.50 0.50 0.49% 102.50 27 103.00 78 10.86
2018-03-09 2383 842791 651 86482264 103.00 103.50 102.00 103.00 0.50 0.49% 102.50 35 103.00 83 10.91
2018-03-12 2383 1843415 1234 188967830 103.50 104.00 101.50 102.00 1.00 -0.97% 102.00 41 102.50 1 10.81
2018-03-13 2383 1613973 1139 167428692 102.50 105.00 102.00 105.00 3.00 2.94% 104.50 13 105.00 43 11.12
2018-03-14 2383 1055089 641 109493078 105.00 105.00 103.00 103.00 2.00 -1.9% 103.00 38 103.50 146 10.91
2018-03-15 2383 5179048 3515 547720184 103.00 108.50 101.00 108.00 5.00 4.85% 107.50 165 108.00 46 11.44
2018-03-20 2383 1738791 1169 182861055 105.00 107.00 104.00 105.00 1.00 -2.78% 105.00 2 105.50 39 11.12
2018-03-21 2383 5667237 3866 578043789 103.50 104.00 100.00 101.50 3.50 -3.33% 101.50 142 102.00 12 11.63
2018-03-22 2383 5181166 3551 517765700 101.50 102.50 98.10 98.10 3.40 -3.35% 98.10 7 98.20 2 11.24
2018-03-23 2383 3368575 2492 321078600 95.80 96.30 93.80 95.10 3.00 -3.06% 95.10 67 95.20 3 10.89
2018-03-26 2383 2550617 2014 243141952 94.00 96.60 93.80 95.60 0.50 0.53% 95.60 15 96.00 2 10.95
2018-03-27 2383 2277440 1820 221887878 96.10 99.10 96.10 96.60 1.00 1.05% 96.60 20 96.70 4 11.07
2018-03-28 2383 2356680 1778 223837700 95.80 95.90 94.10 94.10 2.50 -2.59% 94.10 23 94.20 2 10.78
2018-03-29 2383 2590825 1626 246229281 94.00 96.00 94.00 95.70 1.60 1.7% 95.60 2 95.70 9 10.96
2018-03-30 2383 1968573 1364 188647335 96.00 97.50 94.40 94.40 1.30 -1.36% 94.40 11 94.70 1 10.81
2018-03-31 2383 1154610 821 108479740 94.80 94.80 93.60 93.80 0.60 -0.64% 93.80 19 93.90 7 10.74
2018-04-02 2383 1191473 920 111902474 93.80 94.80 93.20 93.20 0.60 -0.64% 93.20 39 93.40 2 10.68
2018-04-03 2383 2543976 1875 232880682 93.00 93.00 90.50 91.70 1.50 -1.61% 91.60 7 91.70 20 10.50
2018-04-09 2383 4141349 2951 367624612 91.00 91.80 87.40 87.50 4.20 -4.58% 87.40 28 87.50 19 10.02
2018-04-10 2383 3366250 2542 304542250 87.50 92.30 87.30 91.00 3.50 4% 90.90 9 91.00 3 10.42
2018-04-11 2383 972388 820 87934408 91.30 92.00 89.50 89.50 1.50 -1.65% 89.50 21 89.90 3 10.25
2018-04-12 2383 3095128 1414 278069588 89.40 90.80 89.10 89.80 0.30 0.34% 89.80 67 90.00 14 10.29
2018-04-13 2383 972373 771 87937556 90.10 91.10 89.50 90.50 0.70 0.78% 90.40 4 90.50 2 10.37
2018-04-16 2383 2969116 2054 262518559 90.40 90.40 87.40 88.50 2.00 -2.21% 88.50 17 88.60 32 10.14
2018-04-17 2383 1873646 1279 165935194 88.50 89.80 87.60 88.90 0.40 0.45% 88.90 74 89.00 4 10.18
2018-04-18 2383 1870673 1393 164994224 88.90 89.40 87.50 87.60 1.30 -1.46% 87.60 6 87.80 1 10.03
2018-04-19 2383 7493995 4109 638290667 87.30 88.00 83.70 84.50 3.10 -3.54% 84.40 19 84.60 1 9.68
2018-04-20 2383 3158689 2333 267015665 83.90 85.90 83.70 84.10 0.40 -0.47% 84.10 6 84.50 14 9.63
2018-04-23 2383 6779590 3957 543646424 83.60 84.40 77.90 78.00 6.10 -7.25% 78.00 29 78.20 61 8.93
2018-04-24 2383 6471508 4139 487280216 77.60 78.70 73.50 76.80 1.20 -1.54% 76.20 1 76.80 9 8.80
2018-04-25 2383 5291561 3213 395237717 75.20 76.80 73.50 75.50 1.30 -1.69% 75.50 7 75.60 2 8.65
2018-04-26 2383 4021448 2509 303229455 76.00 77.30 73.90 74.70 0.80 -1.06% 74.70 7 74.80 24 10.18
2018-04-27 2383 9406975 5119 684790084 72.00 75.30 71.70 72.00 2.70 -3.61% 72.00 25 72.10 1 9.81
2018-04-30 2383 4497984 2575 328091104 72.70 74.10 72.10 73.00 1.00 1.39% 72.90 1 73.00 357 9.95
2018-05-02 2383 2028943 1526 148012226 73.20 73.90 72.30 73.00 0.00 0% 72.90 11 73.00 1 9.95
2018-05-03 2383 3709278 2543 273789570 73.80 75.40 72.60 73.30 0.30 0.41% 73.10 4 73.30 3 9.99
2018-05-04 2383 3445562 2290 245997825 72.90 72.90 70.50 70.50 2.80 -3.82% 70.50 35 70.60 3 9.60
2018-05-07 2383 5602143 3452 389273279 70.20 71.00 68.20 69.50 1.00 -1.42% 69.40 4 69.50 9 9.47
2018-05-08 2383 4722720 2970 333438789 70.00 71.40 69.80 71.10 1.60 2.3% 71.10 16 71.20 24 9.69
2018-05-09 2383 4292014 2507 308630208 72.20 72.60 71.30 72.20 1.10 1.55% 72.10 8 72.20 3 9.84
2018-05-10 2383 6624021 3487 512591062 75.00 79.40 74.50 79.40 7.20 9.97% 79.40 7731 0.00 0 10.82
2018-05-11 2383 14554885 8443 1200416168 81.50 84.80 79.90 83.60 4.20 5.29% 83.60 1 83.70 40 11.39
2018-05-14 2383 5337521 3858 447218912 84.40 85.40 82.40 83.60 0.00 0% 83.60 436 83.70 41 11.39
2018-05-15 2383 2849874 1901 240451900 83.80 85.80 83.40 83.50 0.10 -0.12% 83.50 261 83.60 10 11.38
2018-05-16 2383 2261429 1697 189706120 83.50 85.00 82.70 83.50 0.00 0% 83.40 6 83.50 37 11.38
2018-05-17 2383 1795275 1356 151233937 83.80 85.30 83.40 84.70 1.20 1.44% 84.70 2 84.80 34 11.54
2018-05-18 2383 3112552 1883 265398769 85.70 86.20 84.50 85.10 0.40 0.47% 85.10 1 85.20 24 11.59
2018-05-21 2383 1779358 945 150647448 85.60 85.80 84.10 84.10 1.00 -1.18% 84.10 5 84.30 1 11.46
2018-05-22 2383 2813027 1836 241203101 83.90 86.90 83.90 85.80 1.70 2.02% 85.80 1 85.90 2 11.69
2018-05-23 2383 1795056 1331 151547992 85.90 86.10 83.20 83.90 1.90 -2.21% 83.80 13 83.90 2 11.43
2018-05-24 2383 1601660 1180 132908140 83.90 84.80 82.20 82.50 1.40 -1.67% 82.50 33 82.70 3 11.24
2018-05-25 2383 1418743 1121 117205469 82.20 83.80 80.80 83.40 0.90 1.09% 83.30 1 83.40 2 11.36
2018-05-28 2383 2020702 1366 171139434 83.50 86.30 82.60 85.10 1.70 2.04% 84.80 1 85.10 2 11.59
2018-05-29 2383 1381103 1034 116125367 85.20 85.50 82.80 82.80 2.30 -2.7% 82.80 5 82.90 2 11.28
2018-05-30 2383 1666345 1227 134888744 82.00 82.40 80.30 80.70 2.10 -2.54% 80.60 35 80.70 3 10.99
2018-05-31 2383 1350346 907 109362217 81.20 81.80 80.20 80.20 0.50 -0.62% 80.10 24 80.20 30 10.93
2018-06-01 2383 5268840 2169 411664760 80.20 84.80 80.10 84.40 4.20 5.24% 84.30 2 84.40 4 11.50
2018-06-04 2383 2783918 1031 236875820 85.10 85.60 84.50 84.80 0.40 0.47% 84.70 24 84.80 15 11.55
2018-06-05 2383 3973700 2839 348064584 85.90 88.80 85.30 87.10 2.30 2.71% 87.00 39 87.20 1 11.87
2018-06-06 2383 3274473 2217 289641468 87.10 89.50 87.10 87.90 0.80 0.92% 87.90 13 88.00 2 11.98
2018-06-08 2383 4152795 2700 372408631 87.80 91.20 87.80 88.60 1.60 0.8% 88.60 3 88.70 6 12.07
2018-06-11 2383 1433696 1110 127626276 89.10 90.60 87.30 89.20 0.60 0.68% 89.20 1 89.30 9 12.15
2018-06-12 2383 1261584 846 112026652 88.80 90.20 87.60 87.60 1.60 -1.79% 87.60 20 87.70 3 11.93
2018-06-13 2383 1179383 894 104607679 87.60 89.70 87.30 88.50 0.90 1.03% 88.50 22 88.70 12 12.06
2018-06-14 2383 1397472 854 123010448 87.80 89.40 87.40 87.50 1.00 -1.13% 87.50 17 87.70 6 11.92
2018-06-15 2383 5219686 2037 446984360 87.50 87.80 84.50 84.50 3.00 -3.43% 84.50 31 84.60 105 11.51
2018-06-19 2383 1851914 1446 157247908 84.00 86.00 83.80 84.10 0.40 -0.47% 84.00 8 84.10 2 11.46
2018-06-20 2383 1605800 1249 131862700 84.50 84.60 81.00 81.00 3.10 -3.69% 81.00 22 81.50 3 11.04
2018-06-21 2383 711459 554 58430138 82.30 82.60 81.50 81.50 0.50 0.62% 81.50 31 81.70 1 11.10
2018-06-22 2383 1307528 989 104264340 81.20 81.80 78.60 78.80 2.70 -3.31% 78.70 29 78.80 7 10.74
2018-06-25 2383 986329 728 77884291 79.50 80.30 78.20 78.30 0.50 -0.63% 78.30 10 78.60 27 10.67
2018-06-26 2383 903610 746 71652313 78.20 80.90 78.00 79.40 1.10 1.4% 79.40 1 79.50 17 10.82
2018-06-27 2383 889947 718 69985844 79.50 80.00 78.10 78.10 1.30 -1.64% 78.10 23 78.20 3 10.64
2018-06-28 2383 892751 677 69883851 78.20 79.30 77.30 77.80 0.30 -0.38% 77.80 3 77.90 6 10.60
2018-06-29 2383 1526616 695 121418655 78.20 80.20 78.20 79.80 2.00 2.57% 79.60 5 79.80 3 10.87
2018-07-02 2383 732839 494 58223528 80.30 80.40 78.60 79.20 0.60 -0.75% 79.20 2 79.30 1 10.79
2018-07-03 2383 752642 536 59066178 79.40 79.60 77.60 77.60 1.60 -2.02% 77.60 20 77.70 4 10.57
2018-07-04 2383 567476 348 44199865 77.60 78.50 77.30 78.50 0.90 1.16% 78.10 1 78.50 42 10.69
2018-07-05 2383 1875403 1232 148888640 79.80 81.00 77.50 78.90 0.40 0.51% 78.80 1 78.90 1 10.75
2018-07-06 2383 3581563 2375 266768762 78.50 78.80 72.60 73.00 5.90 -7.48% 73.00 77 73.10 2 9.95
2018-07-09 2383 1958642 1175 147625225 73.70 76.30 73.60 75.50 2.50 3.42% 75.30 6 75.60 5 10.29
2018-07-10 2383 1108504 886 83866109 74.60 76.60 74.60 75.80 0.30 0.4% 75.80 5 76.00 3 10.33
2018-07-11 2383 1455880 1037 108394259 75.80 75.80 73.50 74.00 1.80 -2.37% 74.00 32 74.30 3 10.08
2018-07-12 2383 738728 533 55228456 74.00 75.30 73.90 75.20 1.20 1.62% 75.10 1 75.20 3 10.25
2018-07-13 2383 2639693 1410 203031181 76.00 77.80 75.00 77.00 1.80 2.39% 77.00 15 77.10 11 10.49
2018-07-16 2383 2060459 1491 161164690 77.00 79.40 77.00 78.60 1.60 2.08% 78.50 31 78.60 18 10.71
2018-07-17 2383 1443896 1136 112459288 78.60 78.80 75.50 78.20 0.40 -0.51% 78.20 3 78.30 2 10.65
2018-07-18 2383 1584248 1223 125351737 78.20 80.30 78.00 79.00 0.80 1.02% 78.90 1 79.00 19 10.76
2018-07-19 2383 857977 691 68448860 79.00 81.00 79.00 80.00 1.00 1.27% 80.00 1 80.20 15 10.90
2018-07-20 2383 3273023 2445 273756437 80.00 85.40 80.00 84.80 4.80 6% 84.70 1 84.80 5 11.55
2018-07-23 2383 2586404 2038 218487972 84.50 85.90 83.30 84.90 0.10 0.12% 84.90 2 85.00 18 11.57
2018-07-24 2383 3021479 1893 248248937 82.30 83.60 81.20 83.60 1.30 -1.53% 83.50 16 83.60 2 11.39
2018-07-25 2383 2118008 1558 175296860 82.80 84.00 81.80 83.90 0.30 0.36% 83.60 5 83.90 12 11.43
2018-07-26 2383 1252530 960 105273065 83.80 84.70 83.20 84.20 0.30 0.36% 84.10 1 84.20 10 11.47
2018-07-27 2383 2077689 1551 177834411 83.80 86.80 83.80 86.00 1.80 2.14% 86.00 9 86.10 1 11.72
2018-07-30 2383 1882849 1400 161917214 86.10 87.50 84.50 85.60 0.40 -0.47% 85.50 3 85.70 7 11.66
2018-07-31 2383 4193729 2754 368951202 85.00 89.50 85.00 88.00 2.40 2.8% 88.00 5 88.10 7 13.99
2018-08-01 2383 8925874 5731 832879025 88.00 96.80 88.00 96.00 8.00 9.09% 95.90 1 96.00 52 15.26
2018-08-02 2383 8833860 6431 856717383 95.10 99.70 92.70 98.50 2.50 2.6% 98.00 2 98.50 10 15.66
2018-08-03 2383 6603664 4557 632694972 97.10 98.30 94.10 94.10 4.40 -4.47% 94.10 24 94.30 2 14.96
2018-08-06 2383 3071521 2448 293417329 94.40 96.70 94.10 94.90 0.80 0.85% 94.80 10 95.00 21 15.09
2018-08-07 2383 4176344 3144 402428236 95.40 97.90 94.20 94.30 0.60 -0.63% 94.30 3 94.40 11 14.99
2018-08-08 2383 4853760 3468 471258194 94.40 98.30 94.40 98.00 3.70 3.92% 97.90 7 98.00 93 15.58
2018-08-09 2383 3633226 2624 356543674 97.10 99.60 96.10 99.20 1.20 1.22% 99.20 39 99.30 6 15.77
2018-08-10 2383 4323948 3264 431337540 99.20 101.00 98.10 99.00 0.20 -0.2% 99.00 2 99.10 30 15.74
2018-08-13 2383 3765087 2661 355116578 98.00 98.00 90.30 93.60 5.40 -5.45% 93.60 14 93.80 1 14.88
2018-08-14 2383 2803929 2268 267680705 94.00 96.70 94.00 95.50 1.90 2.03% 95.40 9 95.50 15 15.18
2018-08-15 2383 1524199 1191 142663383 95.00 95.30 92.40 92.90 2.60 -2.72% 92.90 31 93.20 2 14.77
2018-08-16 2383 2275150 1671 210865445 91.00 95.40 89.90 91.70 1.20 -1.29% 91.70 8 92.50 2 14.58
2018-08-17 2383 2084546 1221 191667136 92.10 93.80 91.10 91.10 0.60 -0.65% 91.10 11 91.20 4 14.48
2018-08-20 2383 3714638 2411 332029873 91.10 92.00 86.80 88.50 2.60 -2.85% 88.50 72 89.00 44 14.07
2018-08-21 2383 2783018 1423 253364937 89.00 92.50 88.90 91.20 2.70 3.05% 91.20 11 91.30 50 14.50
2018-08-22 2383 2187763 1592 198628600 90.50 92.40 89.80 89.90 1.30 -1.43% 89.90 5 90.00 1 14.29
2018-08-23 2383 2070130 1605 190018650 89.90 92.40 89.90 91.80 1.90 2.11% 91.70 4 91.80 45 14.59
2018-08-24 2383 2419175 1673 215730411 91.70 91.80 87.50 89.50 2.30 -2.51% 89.50 173 89.70 4 14.23
2018-08-27 2383 3841638 1722 353106334 90.30 93.50 90.20 93.00 3.50 3.91% 92.90 5 93.00 3 14.79
2018-08-28 2383 3760255 1782 349088661 93.50 94.50 91.60 92.50 0.50 -0.54% 92.50 1 92.60 3 14.71
2018-08-29 2383 4127495 1897 385838525 92.50 94.50 92.40 94.40 1.90 2.05% 94.30 18 94.40 81 15.01
2018-08-30 2383 6664824 2231 588878666 90.00 90.90 87.50 88.40 0.00 -6.36% 88.40 7 88.50 21 14.05
2018-08-31 2383 2076359 1566 184301088 88.80 89.60 88.10 88.80 0.40 0.45% 88.80 2 88.90 17 14.12
2018-09-03 2383 1564515 1300 137080305 88.80 89.20 86.00 86.60 2.20 -2.48% 86.60 23 86.70 3 13.77
2018-09-04 2383 4000858 2504 356325846 86.70 91.00 86.70 90.60 4.00 4.62% 90.50 10 90.60 52 14.40
2018-09-05 2383 2859111 1837 257740165 90.60 91.00 89.30 90.30 0.30 -0.33% 90.00 1 90.30 35 14.36
2018-09-06 2383 1562878 1069 140029776 90.20 90.70 88.60 88.60 1.70 -1.88% 88.50 22 88.60 5 14.09
2018-09-07 2383 1954534 1535 168376071 88.40 89.40 84.00 84.40 4.20 -4.74% 84.40 40 84.50 2 13.42
2018-09-10 2383 3969346 2749 311821380 84.00 84.80 76.00 78.00 6.40 -7.58% 78.00 531 78.20 2 12.40
2018-09-11 2383 4457264 2819 341362907 78.40 79.80 74.30 77.40 0.60 -0.77% 77.30 1 77.40 3 12.31
2018-09-12 2383 1670687 1348 129970229 78.00 78.70 77.00 78.50 1.10 1.42% 78.50 1 78.60 15 12.48
2018-09-13 2383 1791434 1234 144561794 78.70 81.80 78.30 81.00 2.50 3.18% 80.90 2 81.00 44 12.88
2018-09-14 2383 1838793 1259 153256708 82.00 84.70 81.20 84.40 3.40 4.2% 84.40 1 84.50 101 13.42
2018-09-17 2383 1756315 1425 145236720 83.00 84.00 81.80 82.00 2.40 -2.84% 82.00 28 82.30 5 13.04
2018-09-18 2383 874996 716 71586043 82.00 82.80 81.10 81.50 0.50 -0.61% 81.50 7 81.60 2 12.96
2018-09-19 2383 964643 804 78517778 82.40 83.00 80.40 80.70 0.80 -0.98% 80.70 13 81.20 1 12.83
2018-09-20 2383 2406800 1789 189984877 81.10 81.40 78.00 79.00 1.70 -2.11% 78.90 3 79.00 5 12.56
2018-09-21 2383 1468500 1163 118977700 80.00 82.70 79.00 82.40 3.40 4.3% 82.20 8 82.40 4 13.10
2018-09-25 2383 919585 700 76510057 81.40 84.10 81.40 83.70 1.30 1.58% 83.00 7 83.80 16 13.31
2018-09-26 2383 1385203 585 115500466 84.20 84.50 82.10 83.40 0.30 -0.36% 83.30 6 83.40 16 13.26
2018-09-27 2383 1498307 967 124656184 83.00 84.00 82.50 83.00 0.40 -0.48% 83.00 24 83.20 7 13.20
2018-09-28 2383 2382003 1579 204146150 83.50 86.90 83.50 86.00 3.00 3.61% 85.90 1 86.00 26 13.67
2018-10-01 2383 2057365 1577 179601320 86.00 89.00 85.00 88.10 2.10 2.44% 88.10 2 88.20 7 14.01
2018-10-02 2383 2199124 1628 188407981 87.90 87.90 84.70 85.40 2.70 -3.06% 85.30 12 85.40 3 13.58
2018-10-03 2383 869264 616 73892963 84.70 85.80 84.60 85.30 0.10 -0.12% 85.30 3 85.40 5 13.56
2018-10-04 2383 817474 681 70305852 85.30 87.20 84.80 86.70 1.40 1.64% 86.70 1 86.80 9 13.78
2018-10-05 2383 1888582 1506 157716153 85.50 85.50 81.60 81.60 5.10 -5.88% 81.60 2 81.90 2 12.97
2018-10-08 2383 1041569 823 85414692 79.80 83.90 79.80 82.60 1.00 1.23% 82.10 2 82.60 6 13.13
2018-10-09 2383 4577693 3218 353330436 82.50 82.50 74.40 78.00 4.60 -5.57% 77.90 1 78.00 297 12.40
2018-10-11 2383 4177703 2606 295985512 73.00 73.00 70.20 70.20 7.80 -10% 0.00 0 70.20 3273 11.16
2018-10-12 2383 5575686 3847 378816006 64.20 70.30 64.20 69.50 0.70 -1% 69.50 12 69.60 13 11.05
2018-10-15 2383 2038432 1524 142533327 69.40 71.50 68.80 70.40 0.90 1.29% 70.30 3 70.40 6 11.19
2018-10-16 2383 2211120 1639 161881361 70.80 74.30 70.80 74.00 3.60 5.11% 74.00 11 74.10 10 11.76
2018-10-17 2383 1199773 892 90033351 76.00 77.20 73.20 73.20 0.80 -1.08% 73.20 57 73.50 1 11.64
2018-10-18 2383 1390703 1085 103365674 73.90 75.50 72.80 75.50 2.30 3.14% 75.20 6 75.50 48 12.00
2018-10-19 2383 3268146 1989 238216233 74.70 74.80 70.20 74.60 0.90 -1.19% 74.40 1 74.60 1 11.86
2018-10-22 2383 1641203 1327 119696034 73.50 73.70 71.90 72.50 2.10 -2.82% 72.50 26 73.00 6 11.53
2018-10-23 2383 3474595 2834 239565128 72.30 72.30 67.50 67.50 5.00 -6.9% 67.50 109 67.60 13 10.73
2018-10-24 2383 4585924 3724 304688443 67.20 69.00 65.00 65.70 1.80 -2.67% 65.70 7 65.80 3 10.45
2018-10-25 2383 6346772 4110 382472530 61.00 63.00 59.20 59.20 6.50 -9.89% 0.00 0 59.20 126 9.41
2018-10-26 2383 6023900 4186 344783249 60.40 60.80 54.10 56.20 3.00 -5.07% 56.20 24 56.40 2 8.93
2018-10-29 2383 3200900 2262 184752219 57.00 59.00 56.50 57.10 0.90 1.6% 57.10 37 57.20 1 9.08
2018-10-30 2383 1655704 1329 95271198 57.20 58.10 56.90 57.90 0.80 1.4% 57.80 12 57.90 7 9.78
2018-10-31 2383 4016540 2758 243655887 59.30 62.50 59.00 61.90 4.00 6.91% 61.80 23 61.90 16 10.46
2018-11-01 2383 4209387 2902 274695242 62.00 67.90 61.10 66.00 4.10 6.62% 65.90 3 66.00 7 11.15
2018-11-02 2383 4731076 3058 327576187 67.80 71.00 67.30 68.90 2.90 4.39% 68.80 11 68.90 4 11.64
2018-11-05 2383 3426516 2275 240437402 68.50 72.00 66.90 72.00 3.10 4.5% 72.00 4 72.10 5 12.16
2018-11-06 2383 3562659 2603 254795459 72.10 74.40 69.30 70.00 2.00 -2.78% 69.90 3 70.00 27 11.82
2018-11-07 2383 1590464 1185 112971037 70.00 72.40 69.50 72.40 2.40 3.43% 72.30 2 72.40 19 12.23
2018-11-08 2383 1745343 1360 126756796 74.40 74.80 71.10 71.60 0.80 -1.1% 71.50 4 71.60 14 12.09
2018-11-09 2383 1177101 835 82768771 70.70 71.90 69.20 69.70 1.90 -2.65% 69.70 18 69.80 3 11.77
2018-11-12 2383 1367002 953 95349842 68.60 70.40 68.60 70.40 0.70 1% 70.00 5 70.40 18 11.89
2018-11-13 2383 1802500 1326 122702799 67.00 69.00 67.00 69.00 1.40 -1.99% 69.00 1 69.10 1 11.66
2018-11-14 2383 1138527 895 78821851 68.50 70.00 68.40 70.00 1.00 1.45% 69.80 1 70.00 24 11.82
2018-11-16 2383 692249 530 49098528 70.60 71.50 70.50 70.60 0.50 0.86% 70.60 5 70.70 4 11.93
2018-11-19 2383 925588 702 66763577 71.00 72.60 71.00 72.30 1.70 2.41% 72.20 1 72.30 1 12.21
2018-11-20 2383 608770 491 43918804 71.90 72.50 71.40 71.90 0.40 -0.55% 71.90 1 72.00 7 12.15
2018-11-21 2383 853304 643 61039826 70.60 72.00 70.20 71.50 0.40 -0.56% 71.50 10 71.60 15 12.08
2018-11-22 2383 677160 588 48394832 71.60 72.40 70.20 70.20 1.30 -1.82% 70.20 9 70.40 6 11.86
2018-11-23 2383 663000 502 46112000 70.10 70.80 69.00 69.00 1.20 -1.71% 69.00 21 69.20 6 11.66
2018-11-26 2383 794210 646 55381712 68.90 70.80 68.90 69.00 0.00 0% 69.00 28 69.10 4 11.66
2018-11-27 2383 2422064 1794 175309049 69.50 74.20 69.50 72.60 3.60 5.22% 72.60 107 72.80 2 12.26
2018-11-28 2383 2175136 1606 160149193 73.00 74.80 72.40 73.80 1.20 1.65% 73.80 12 74.00 11 12.47
2018-11-29 2383 3034051 2333 231170425 74.80 78.00 74.60 75.00 1.20 1.63% 74.90 4 75.00 7 12.67
2018-11-30 2383 3015310 2246 222436946 75.30 76.00 72.60 72.90 2.10 -2.8% 72.80 39 72.90 6 12.31
2018-12-03 2383 6413143 3088 505812650 74.80 80.10 74.30 80.10 7.20 9.88% 80.10 204 0.00 0 13.53
2018-12-04 2383 9484403 4544 818846690 82.80 88.10 80.10 88.10 8.00 9.99% 88.10 2718 0.00 0 14.88
2018-12-05 2383 9257839 5313 791473616 88.10 88.10 82.10 82.90 5.20 -5.9% 82.90 38 83.00 11 14.00
2018-12-06 2383 5856699 3808 457776067 80.90 82.40 75.40 76.30 6.60 -7.96% 76.30 38 76.40 11 12.89
2018-12-07 2383 5724692 3595 446488068 80.00 80.30 75.50 76.20 0.10 -0.13% 76.20 2 76.30 3 12.87
2018-12-10 2383 3134011 2384 241972110 75.00 79.40 74.10 77.50 1.30 1.71% 77.50 2 77.70 1 13.09
2018-12-11 2383 3534302 2688 285392262 78.50 82.40 78.40 81.00 3.50 4.52% 81.00 14 81.10 14 13.68
2018-12-12 2383 1934302 1349 156648719 80.80 81.60 80.30 81.20 0.20 0.25% 81.10 2 81.20 4 13.72
2018-12-13 2383 2661641 2058 212243671 81.40 82.20 78.20 78.40 2.80 -3.45% 78.40 1 78.50 14 13.24
2018-12-14 2383 2033697 1605 158280066 78.10 79.60 77.00 77.30 1.10 -1.4% 77.20 32 77.30 1 13.06
2018-12-17 2383 2414532 1789 184686696 77.00 78.30 75.00 75.70 1.60 -2.07% 75.70 2 75.80 10 12.79
2018-12-18 2383 7591368 5381 538290531 74.70 75.00 68.50 68.90 6.80 -8.98% 68.80 22 68.90 544 11.64
2018-12-19 2383 7556878 5453 513278982 69.90 71.20 65.70 67.40 1.50 -2.18% 67.30 67 67.40 936 11.39
2018-12-20 2383 4853147 3195 319041127 66.90 68.10 64.00 64.20 3.20 -4.75% 64.20 6 64.40 3 10.84
2018-12-21 2383 5135195 3490 340963838 64.60 67.80 64.50 67.50 3.30 5.14% 67.20 2 67.50 1 11.40
2018-12-22 2383 1477000 934 98769700 66.80 67.70 66.10 66.80 0.70 -1.04% 66.70 20 66.80 2 11.28
2018-12-24 2383 2490000 1629 166987998 67.20 68.00 66.10 67.50 0.70 1.05% 67.50 29 67.60 5 11.40
2018-12-25 2383 1519012 1094 100192413 66.00 66.50 65.00 66.40 1.10 -1.63% 66.30 15 66.40 9 11.22
2018-12-26 2383 1663513 1298 109463601 66.50 67.20 64.50 64.50 1.90 -2.86% 64.50 45 64.60 2 10.90
2018-12-27 2383 1658121 1173 110006734 66.70 67.00 65.40 65.40 0.90 1.4% 65.40 124 65.50 4 11.05
2018-12-28 2383 2155882 981 142252174 65.50 66.90 65.50 65.70 0.30 0.46% 65.70 225 66.00 1 11.10