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　66.50
0
0%		66.60
0.1
0.15%		65.30
-1.3
-1.95%		 　68.60
3.3
5.05%		69.00
0.4
0.58%		68.50
-0.5
-0.72%		68.40
-0.1
-0.15%		68.70
0.3
0.44%		 　68.00
-0.7
-1.02%		68.90
0.9
1.32%		75.70
6.8
9.87%		74.30
-1.4
-1.85%		76.60
2.3
3.1%		 　80.40
3.8
4.96%		79.50
-0.9
-1.12%		81.50
2
2.52%		80.10
-1.4
-1.72%		78.70
-1.4
-1.75%		 　77.50
-1.2
-1.52%		77.40
-0.1
-0.13%		80.00
2.6
3.36%		 73.66
2 月　　　　　　　　　　80.40
0.4
0.5%		82.00
1.6
1.99%		84.50
2.5
3.05%		87.00
2.5
2.96%		 　　87.70
0.7
0.8%		90.00
2.3
2.62%		90.20
0.2
0.22%		92.30
2.1
2.33%		93.50
1.2
1.3%		 　96.50
3
3.21%		94.10
-2.4
-2.49%		95.20
1.1
1.17%		 90.53
3 月　　　93.00
-2.2
-2.31%		94.90
1.9
2.04%		93.00
-1.9
-2%		93.30
0.3
0.32%		93.80
0.5
0.54%		 　91.60
-2.2
-2.35%		93.50
1.9
2.07%		92.00
-1.5
-1.6%		96.30
4.3
4.67%		98.00
1.7
1.77%		 　97.30
-0.7
-0.71%		97.00
-0.3
-0.31%		96.60
-0.4
-0.41%		98.00
1.4
1.45%		96.10
-1.9
-1.94%		 　93.50
-2.6
-2.71%		98.40
4.9
5.24%		99.60
1.2
1.22%		97.00
-2.6
-2.61%		106.50
9.5
9.79%		 96.27
4 月102.50
-4
-3.76%		104.50
2
1.95%		100.50
-4
-3.83%		 　　　99.40
-1.1
-1.09%		99.70
0.3
0.3%		103.50
3.8
3.81%		101.50
-2
-1.93%		100.50
-1
-0.99%		 　102.00
1.5
1.49%		 111.50
9.5
9.31%		107.50
-4
-3.59%		107.00
-0.5
-0.47%		 　107.50
0.5
0.47%		103.50
-4
-3.72%		103.50
0
0%		102.00
-1.5
-1.45%		100.00
-2
-1.96%		 　97.50
-2.5
-2.5%		99.20
1.7
1.74%		 102.8
5 月　98.80
-0.4
-0.4%		100.50
1.7
1.72%		 　93.40
-7.1
-7.06%		94.60
1.2
1.28%		97.90
3.3
3.49%		98.60
0.7
0.72%		97.50
-1.1
-1.12%		 　92.80
-4.7
-4.82%		94.20
1.4
1.51%		97.90
3.7
3.93%		92.70
-5.2
-5.31%		89.90
-2.8
-3.02%		 　87.60
-2.3
-2.56%		 88.30
0.7
0.8%		86.00
-2.3
-2.6%		84.70
-1.3
-1.51%		 　81.70
-3
-3.54%		80.00
-1.7
-2.08%		80.00
0
0%		82.90
2.9
3.63%		85.90
3
3.62%		90.37
6 月 　85.90
0
0%		83.40
-2.5
-2.91%		84.20
0.8
0.96%		82.00
-2.2
-2.61%		 　　87.00
5
6.1%		88.30
1.3
1.49%		91.70
3.4
3.85%		90.10
-1.6
-1.74%		88.50
-1.6
-1.78%		 　90.10
1.6
1.81%		91.40
1.3
1.44%		95.70
4.3
4.7%		98.50
2.8
2.93%		95.10
-3.4
-3.45%		 　94.70
-0.4
-0.42%		94.80
0.1
0.11%		94.80
0
0%		95.60
0.8
0.84%		93.70
-1.9
-1.99%		 92.01
7 月103.00
9.3
9.93%		102.50
-0.5
-0.49%		99.80
-2.7
-2.63%		101.00
1.2
1.2%		100.50
-0.5
-0.5%		 　99.10
-1.4
-1.39%		101.00
1.9
1.92%		102.50
1.5
1.49%		108.50
6
5.85%		110.00
1.5
1.38%		 　113.00
3
2.73%		111.00
-2
-1.77%		110.00
-1
-0.9%		109.00
-1
-0.91%		115.00
6
5.5%		 　121.50
6.5
5.65%		119.50
-2
-1.65%		120.50
1
0.84%		123.00
2.5
2.07%		124.00
1
0.81%		 　121.50
-2.5
-2.02%		119.50
-2
-1.65%		120.00
0.5
0.42%		111.5
8 月126.00
6
5%		118.00
-8
-6.35%		 　115.50
-2.5
-2.12%		119.00
3.5
3.03%		121.50
2.5
2.1%		126.00
4.5
3.7%		 　　125.00
-1
-0.79%		127.00
2
1.6%		134.50
7.5
5.91%		132.50
-2
-1.49%		131.50
-1
-0.75%		 　134.00
2.5
1.9%		135.50
1.5
1.12%		137.00
1.5
1.11%		139.50
2.5
1.82%		139.00
-0.5
-0.36%		 　131.50
-7.5
-5.4%		133.50
2
1.52%		135.50
2
1.5%		136.50
1
0.74%		132.00
-4.5
-3.3%		 129.62
9 月　133.50
1.5
1.14%		133.50
0
0%		134.00
0.5
0.37%		139.50
5.5
4.1%		135.50
-4
-2.87%		 　128.00
-7.5
-5.54%		127.50
-0.5
-0.39%		130.00
2.5
1.96%		136.00
6
4.62%		 　　139.00
3
2.21%		140.00
1
0.72%		134.50
-5.5
-3.93%		132.00
-2.5
-1.86%		133.00
1
0.76%		 　130.50
-2.5
-1.88%		128.50
-2
-1.53%		128.50
0
0%		130.00
1.5
1.17%		125.50
-4.5
-3.46%		 132.1
10 月129.50
4
3.19%		129.00
-0.5
-0.39%		126.50
-2.5
-1.94%		127.50
1
0.79%		 　131.50
4
3.14%		125.00
-6.5
-4.94%		124.00
-1
-0.8%		 　　　126.50
2.5
2.02%		123.50
-3
-2.37%		122.50
-1
-0.81%		124.50
2
1.63%		127.50
3
2.41%		 　128.50
1
0.78%		130.50
2
1.56%		128.00
-2.5
-1.92%		129.00
1
0.78%		128.00
-1
-0.78%		 　129.50
1.5
1.17%		126.00
-3.5
-2.7%		125.50
-0.5
-0.4%		127.50
2
1.59%		127.44
11 月133.00
5.5
4.31%		 　131.00
-2
-1.5%		130.50
-0.5
-0.38%		125.00
-5.5
-4.21%		121.00
-4
-3.2%		119.00
-2
-1.65%		 　117.50
-1.5
-1.26%		124.00
6.5
5.53%		125.50
1.5
1.21%		126.00
0.5
0.4%		126.50
0.5
0.4%		 　124.50
-2
-1.58%		125.00
0.5
0.4%		121.50
-3.5
-2.8%		121.00
-0.5
-0.41%		121.00
0
0%		 　122.00
1
0.83%		126.00
4
3.28%		127.00
1
0.79%		125.50
-1.5
-1.18%		122.00
-3.5
-2.79%		 124.06
12 月　120.00
-2
-1.64%		122.50
2.5
2.08%		122.00
-0.5
-0.41%		123.00
1
0.82%		123.00
0
0%		 　123.00
0
0%		121.50
-1.5
-1.22%		122.00
0.5
0.41%		121.00
-1
-0.82%		123.50
2.5
2.07%		 　125.00
1.5
1.21%		124.50
-0.5
-0.4%		124.00
-0.5
-0.4%		124.50
0.5
0.4%		125.00
0.5
0.4%		 　125.00
0
0%		125.00
0
0%		131.50
6.5
5.2%		135.50
4
3.04%		135.00
-0.5
-0.37%		 　136.50
1.5
1.11%		137.00
0.5
0.37%		126.13

說明:最高漲幅:9.93%最低跌幅:-7.06% 最高價:140.00最低價:65.30平均價:108.56,灰色底表示週末,漲153天(400.3)元,跌135天(-306.5)元,平盤15天
10%=6,9%=2,6%=8,5%=10,4%=8,3%=22,2%=31,1%=49,0%=32,-0%=2,-1%=3,-2%=6,-3%=10,-4%=20,-5%=20,-6%=28,-7%=46,

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
2019-01-02 2383 1680999 1262 112473030 66.40 67.70 66.30 66.50 0.80 0% 66.50 44 66.60 4 11.23
2019-01-03 2383 1181984 867 78805634 66.60 67.30 66.00 66.60 0.10 0.15% 66.50 6 66.60 18 11.25
2019-01-04 2383 1974056 1347 127474026 65.70 65.70 63.30 65.30 1.30 -1.95% 65.30 3 65.50 6 11.03
2019-01-07 2383 3884617 2749 267499235 67.40 70.40 66.80 68.60 3.30 5.05% 68.60 1 68.70 1 11.59
2019-01-08 2383 2006214 1576 137731020 68.30 69.70 67.40 69.00 0.40 0.58% 69.00 5 69.10 1 11.66
2019-01-09 2383 1823074 1235 125372074 69.00 69.40 68.30 68.50 0.50 -0.72% 68.50 18 68.80 13 11.57
2019-01-10 2383 1430082 1073 97709641 68.50 68.80 67.90 68.40 0.10 -0.15% 68.40 37 68.50 26 11.55
2019-01-11 2383 1468092 1072 101671108 69.00 69.80 68.60 68.70 0.30 0.44% 68.70 5 68.80 3 11.60
2019-01-14 2383 740616 618 50572588 68.80 69.30 67.70 68.00 0.70 -1.02% 67.90 3 68.00 13 11.49
2019-01-15 2383 1294844 924 88711848 68.00 69.00 67.50 68.90 0.90 1.32% 68.80 2 68.90 2 11.64
2019-01-16 2383 14658578 6911 1096238616 69.30 75.70 69.30 75.70 6.80 9.87% 75.60 2 75.70 645 12.79
2019-01-17 2383 13085189 7250 994162933 78.00 78.00 74.30 74.30 1.40 -1.85% 74.20 206 74.30 69 12.55
2019-01-18 2383 11474597 7735 889306021 75.90 79.60 75.30 76.60 2.30 3.1% 76.60 12 76.70 1 12.94
2019-01-21 2383 10309633 6734 818133781 78.00 80.70 76.80 80.40 3.80 4.96% 80.40 51 80.50 40 13.58
2019-01-22 2383 12064095 7351 953526036 78.10 80.70 77.90 79.50 0.90 -1.12% 79.40 19 79.50 2 13.43
2019-01-23 2383 15605870 8849 1280702602 79.50 83.50 79.40 81.50 2.00 2.52% 81.50 25 81.60 15 13.77
2019-01-24 2383 5276169 3485 423317832 81.00 81.50 79.70 80.10 1.40 -1.72% 80.10 39 80.20 11 13.53
2019-01-25 2383 5984468 3636 471876622 79.30 80.00 78.30 78.70 1.40 -1.75% 78.70 69 78.80 5 13.29
2019-01-28 2383 3512233 2732 276216154 79.00 79.90 77.50 77.50 1.20 -1.52% 77.50 22 77.70 1 13.09
2019-01-29 2383 3165256 2081 246372068 77.20 79.00 76.70 77.40 0.10 -0.13% 77.30 17 77.40 34 13.07
2019-01-30 2383 8664775 5348 695188200 80.10 80.80 79.70 80.00 2.60 3.36% 80.00 72 80.10 12 13.51
2019-02-11 2383 2925050 2028 235146393 81.00 81.10 79.40 80.40 0.40 0.5% 80.40 45 80.50 63 13.58
2019-02-12 2383 8540306 5667 709368025 81.50 85.40 80.90 82.00 1.60 1.99% 82.00 42 82.10 1 13.85
2019-02-13 2383 8302863 5544 705463016 83.10 86.50 83.00 84.50 2.50 3.05% 84.50 13 84.60 3 14.27
2019-02-14 2383 11106198 8002 970686226 84.80 89.50 84.40 87.00 2.50 2.96% 87.00 147 87.50 1 14.70
2019-02-18 2383 3141873 2334 277088567 88.20 89.50 87.00 87.70 0.50 0.8% 87.70 8 87.80 3 14.81
2019-02-19 2383 5892006 3826 527551827 88.00 90.60 87.80 90.00 2.30 2.62% 89.90 2 90.00 14 15.20
2019-02-20 2383 5608627 3739 513444030 91.70 93.50 90.20 90.20 0.20 0.22% 90.10 18 90.30 10 15.24
2019-02-21 2383 9275946 5936 862206200 92.00 94.20 91.90 92.30 2.10 2.33% 92.30 31 92.40 1 15.59
2019-02-22 2383 7273058 5020 685009708 93.20 95.40 92.50 93.50 1.20 1.3% 93.50 6 93.60 2 15.79
2019-02-25 2383 7370287 4735 704083487 95.70 96.50 94.20 96.50 3.00 3.21% 96.50 4 96.60 35 16.30
2019-02-26 2383 5757513 3581 546852822 96.50 96.50 94.10 94.10 2.40 -2.49% 94.10 67 94.30 4 15.90
2019-02-27 2383 6460883 3971 614677769 94.40 96.30 94.40 95.20 1.10 1.17% 95.10 67 95.30 23 16.08
2019-03-04 2383 8701232 5446 806307976 92.80 94.20 90.50 93.00 2.20 -2.31% 92.90 49 93.00 41 15.71
2019-03-05 2383 5422753 3522 507536858 90.90 95.60 90.70 94.90 1.90 2.04% 94.90 3 95.00 34 16.03
2019-03-06 2383 8959221 5536 826383501 93.00 93.70 90.70 93.00 1.90 -2% 92.80 1 93.00 55 15.71
2019-03-07 2383 4130642 2651 382490071 92.00 93.60 91.50 93.30 0.30 0.32% 93.20 5 93.30 43 15.76
2019-03-08 2383 3177105 2261 295305609 93.30 94.00 91.40 93.80 0.50 0.54% 93.70 2 93.80 12 15.84
2019-03-11 2383 2225621 1609 206967017 93.80 94.40 91.60 91.60 2.20 -2.35% 91.60 28 91.80 1 15.47
2019-03-12 2383 4018529 2545 375695597 93.00 94.20 92.70 93.50 1.90 2.07% 93.40 15 93.50 5 15.79
2019-03-13 2383 3112495 2199 287418936 92.70 93.50 91.90 92.00 1.50 -1.6% 92.00 30 92.10 1 15.54
2019-03-14 2383 6616149 4457 628580430 92.80 97.40 92.80 96.30 4.30 4.67% 96.20 9 96.40 28 16.27
2019-03-15 2383 10600544 7125 1050213712 97.00 100.50 96.80 98.00 1.70 1.77% 98.00 104 98.20 2 16.55
2019-03-18 2383 3912712 2803 383299969 98.50 99.50 96.90 97.30 0.70 -0.71% 97.20 18 97.30 31 16.44
2019-03-19 2383 2295361 1759 224769317 98.00 99.10 97.00 97.00 0.30 -0.31% 97.00 24 97.30 5 16.39
2019-03-20 2383 2093557 1525 203831996 97.50 98.60 96.60 96.60 0.40 -0.41% 96.60 39 96.80 1 16.32
2019-03-21 2383 3330224 2471 328192177 97.10 99.60 97.10 98.00 1.40 1.45% 98.00 54 98.10 1 16.55
2019-03-22 2383 3428816 2421 334141391 99.00 100.00 95.00 96.10 1.90 -1.94% 96.00 74 96.10 5 16.23
2019-03-25 2383 2087814 1515 195100446 93.70 94.30 92.30 93.50 2.60 -2.71% 93.50 8 93.70 1 17.06
2019-03-26 2383 8933047 5655 879165806 95.00 100.50 95.00 98.40 4.90 5.24% 98.20 5 98.40 4 17.96
2019-03-27 2383 8892722 5698 897680700 99.30 103.00 99.30 99.60 1.20 1.22% 99.60 25 99.80 86 18.18
2019-03-28 2383 3161625 2365 313360825 100.50 101.50 97.00 97.00 2.60 -2.61% 97.00 9 97.40 1 17.70
2019-03-29 2383 15703416 6437 1647826886 99.50 106.50 99.00 106.50 9.50 9.79% 106.50 5110 0.00 0 19.43
2019-04-01 2383 12647570 6541 1335604912 107.50 108.00 101.50 102.50 4.00 -3.76% 102.50 477 103.00 326 18.70
2019-04-02 2383 4374523 2915 458015892 104.00 105.50 103.50 104.50 2.00 1.95% 104.50 10 105.00 146 19.07
2019-04-03 2383 5722439 3735 579059508 104.50 104.50 99.90 100.50 4.00 -3.83% 100.50 79 101.00 33 18.34
2019-04-08 2383 6131746 3865 615569042 101.50 102.00 99.00 99.40 1.10 -1.09% 99.40 37 99.50 3 18.14
2019-04-09 2383 8639750 4370 871612672 101.50 103.50 99.60 99.70 0.30 0.3% 99.70 19 99.90 5 18.19
2019-04-10 2383 6542416 3880 670237948 99.70 104.50 99.50 103.50 3.80 3.81% 103.00 45 103.50 60 18.89
2019-04-11 2383 6316617 3829 653513317 105.00 107.50 100.00 101.50 2.00 -1.93% 101.00 223 101.50 3 18.52
2019-04-12 2383 2984407 1803 302759107 102.00 103.50 100.00 100.50 1.00 -0.99% 100.50 105 101.00 8 18.34
2019-04-15 2383 6538197 3685 674322594 105.00 106.50 101.00 102.00 1.50 1.49% 102.00 60 102.50 59 18.61
2019-04-17 2383 8394744 5584 928951084 110.00 113.00 108.00 111.50 2.50 9.31% 111.00 32 111.50 86 20.35
2019-04-18 2383 7011465 4527 764097978 112.00 113.50 106.00 107.50 4.00 -3.59% 107.00 10 107.50 15 19.62
2019-04-19 2383 5311106 3447 572328342 110.00 111.00 106.00 107.00 0.50 -0.47% 106.50 68 107.00 1043 19.53
2019-04-22 2383 5791047 3447 630424520 111.00 111.00 106.50 107.50 0.50 0.47% 107.50 100 108.00 39 19.62
2019-04-23 2383 6386154 3840 667170432 109.00 109.50 103.00 103.50 4.00 -3.72% 103.50 64 104.00 34 18.89
2019-04-24 2383 4756409 3006 487474326 104.50 104.50 101.50 103.50 0.00 0% 103.00 71 103.50 47 18.89
2019-04-25 2383 3113049 2092 319076998 103.50 104.50 101.00 102.00 1.50 -1.45% 102.00 95 102.50 11 18.61
2019-04-26 2383 3877011 2743 387306500 100.50 101.00 99.30 100.00 2.00 -1.96% 100.00 60 100.50 92 16.39
2019-04-29 2383 7492758 5039 742541884 101.00 103.00 95.20 97.50 2.50 -2.5% 97.50 126 98.40 6 15.98
2019-04-30 2383 3817900 2513 376147947 98.50 99.60 97.70 99.20 1.70 1.74% 99.20 1 99.30 5 16.26
2019-05-02 2383 2109058 1512 207952252 99.10 99.40 98.00 98.80 0.40 -0.4% 98.80 1 98.90 1 16.20
2019-05-03 2383 5752882 3568 576176482 98.50 102.00 98.00 100.50 1.70 1.72% 100.50 91 101.00 43 16.48
2019-05-06 2383 9403036 5970 885546484 96.50 97.40 92.20 93.40 7.10 -7.06% 93.40 6 93.50 60 15.31
2019-05-07 2383 4581473 2961 435673135 94.60 95.80 94.50 94.60 1.20 1.28% 94.60 61 94.70 1 15.51
2019-05-08 2383 5175767 3584 498338602 93.10 97.90 92.40 97.90 3.30 3.49% 97.80 12 97.90 35 16.05
2019-05-09 2383 8304220 5593 824331006 99.00 101.00 97.20 98.60 0.70 0.72% 98.50 3 98.60 37 16.16
2019-05-10 2383 5510009 3785 545037777 99.60 101.00 96.70 97.50 1.10 -1.12% 97.50 7 98.00 1 15.98
2019-05-13 2383 5622224 4089 527344462 97.50 98.10 92.10 92.80 4.70 -4.82% 92.80 48 93.00 2 15.21
2019-05-14 2383 3769000 2839 347742298 90.90 94.60 88.60 94.20 1.40 1.51% 94.10 2 94.20 16 15.44
2019-05-15 2383 4610282 3317 448371514 94.70 98.30 94.70 97.90 3.70 3.93% 97.80 3 97.90 1 16.05
2019-05-16 2383 5334209 3725 505897018 97.20 97.50 92.70 92.70 5.20 -5.31% 92.70 12 93.00 5 15.20
2019-05-17 2383 7241993 5233 654106663 93.70 94.70 87.10 89.90 2.80 -3.02% 89.80 6 89.90 21 14.74
2019-05-20 2383 5716239 4081 498476932 89.70 90.50 85.20 87.60 2.30 -2.56% 87.60 21 87.70 35 14.36
2019-05-22 2383 4599330 3340 416878236 91.00 92.90 88.30 88.30 2.30 0.8% 88.30 2 88.40 2 14.48
2019-05-23 2383 3963605 2812 344966431 86.60 88.90 85.70 86.00 2.30 -2.6% 86.00 33 86.10 2 14.10
2019-05-24 2383 5202042 3314 446630712 86.10 87.40 84.70 84.70 1.30 -1.51% 84.70 18 84.80 5 13.89
2019-05-27 2383 8271252 5201 674199364 84.80 85.00 79.50 81.70 3.00 -3.54% 81.60 6 81.70 20 13.39
2019-05-28 2383 5523710 3488 448867710 82.30 83.40 80.00 80.00 1.70 -2.08% 80.00 184 80.30 1 13.11
2019-05-29 2383 5049452 3493 402408212 79.50 80.80 77.80 80.00 0.00 0% 80.00 48 80.20 4 13.11
2019-05-30 2383 3991221 3142 329019804 80.60 83.30 80.60 82.90 2.90 3.63% 82.90 2 83.00 48 13.59
2019-05-31 2383 4099766 2656 345047292 82.10 85.90 82.10 85.90 3.00 3.62% 85.80 2 85.90 54 14.08
2019-06-03 2383 4112153 2903 352414617 85.30 86.90 83.50 85.90 0.00 0% 85.90 35 86.00 3 14.08
2019-06-04 2383 6114346 4483 515531864 86.30 86.80 83.10 83.40 2.50 -2.91% 83.30 128 83.40 27 13.67
2019-06-05 2383 4767737 3362 404419453 84.90 85.50 84.20 84.20 0.80 0.96% 84.20 199 84.30 2 13.80
2019-06-06 2383 4362139 3075 360009434 84.20 84.90 81.70 82.00 2.20 -2.61% 82.00 41 82.30 6 13.44
2019-06-10 2383 6317172 4193 539632705 83.20 87.40 82.70 87.00 5.00 6.1% 86.90 203 87.00 19 14.26
2019-06-11 2383 11603943 7177 1037490068 86.80 92.00 86.80 88.30 1.30 1.49% 88.30 38 88.40 10 14.48
2019-06-12 2383 6860969 4992 622308844 88.30 92.50 88.30 91.70 3.40 3.85% 91.70 16 91.80 24 15.03
2019-06-13 2383 5639530 4130 514586063 91.10 93.50 89.60 90.10 1.60 -1.74% 90.10 25 90.20 1 14.77
2019-06-14 2383 4204620 3114 376621589 90.40 91.60 88.30 88.50 1.60 -1.78% 88.50 3 88.60 2 14.51
2019-06-17 2383 3383041 2462 305469425 89.10 91.70 88.90 90.10 1.60 1.81% 90.10 4 90.20 13 14.77
2019-06-18 2383 3471016 2350 314778358 90.70 91.80 89.50 91.40 1.30 1.44% 91.40 278 91.50 24 14.98
2019-06-19 2383 9937864 6608 937822577 93.10 96.50 92.50 95.70 4.30 4.7% 95.60 3 95.70 37 15.69
2019-06-20 2383 11587310 7250 1130375297 96.50 98.50 96.00 98.50 2.80 2.93% 98.40 51 98.50 18 16.15
2019-06-21 2383 10521368 7305 1017819188 99.50 99.90 94.50 95.10 3.40 -3.45% 95.10 42 95.30 2 15.59
2019-06-24 2383 3398570 2543 323077431 95.40 96.40 94.20 94.70 0.40 -0.42% 94.70 29 94.80 1 15.52
2019-06-25 2383 3769771 2612 358051145 95.50 96.10 94.10 94.80 0.10 0.11% 94.70 13 94.80 38 15.54
2019-06-26 2383 4111300 2732 389908648 95.30 95.90 93.80 94.80 0.00 0% 94.60 2 94.80 81 15.54
2019-06-27 2383 11145412 7261 1078472818 95.20 98.00 95.20 95.60 0.80 0.84% 95.60 24 95.80 2 15.67
2019-06-28 2383 6485805 4176 609598647 95.40 95.70 92.90 93.70 1.90 -1.99% 93.70 86 93.90 1 15.36
2019-07-01 2383 21148084 9787 2147483647 98.00 103.00 97.30 103.00 9.30 9.93% 102.50 144 103.00 185 16.89
2019-07-02 2383 7774693 4495 797998025 101.50 104.50 101.00 102.50 0.50 -0.49% 102.00 66 102.50 23 16.80
2019-07-03 2383 7483145 4486 755308900 102.50 104.00 99.60 99.80 2.70 -2.63% 99.80 48 100.00 11 16.36
2019-07-04 2383 5607635 3114 564085011 100.50 102.00 99.60 101.00 1.20 1.2% 100.50 105 101.00 28 16.56
2019-07-05 2383 2693120 1713 269735458 101.00 101.50 99.60 100.50 0.50 -0.5% 100.50 24 101.00 250 16.48
2019-07-08 2383 6493279 4065 652238399 101.00 102.50 98.80 99.10 1.40 -1.39% 99.10 15 99.20 1 16.25
2019-07-09 2383 3992800 2272 399644200 99.50 101.00 99.00 101.00 1.90 1.92% 100.50 17 101.00 266 16.56
2019-07-10 2383 11463513 6676 1186350326 102.00 106.00 100.50 102.50 1.50 1.49% 102.50 316 103.00 42 16.80
2019-07-11 2383 13061870 7060 1410564460 107.00 110.00 106.50 108.50 6.00 5.85% 108.00 22 108.50 98 17.79
2019-07-12 2383 8005498 4592 874830525 110.50 111.00 107.50 110.00 1.50 1.38% 109.50 20 110.00 94 18.03
2019-07-15 2383 7610286 4809 853765818 110.00 113.50 110.00 113.00 3.00 2.73% 112.50 107 113.00 264 18.52
2019-07-16 2383 7819835 4453 883351760 113.00 115.00 111.00 111.00 2.00 -1.77% 111.00 308 111.50 3 18.20
2019-07-17 2383 7603953 4287 850178830 112.00 114.00 109.50 110.00 1.00 -0.9% 110.00 159 110.50 10 18.03
2019-07-18 2383 5220638 2921 573272542 110.50 112.00 108.50 109.00 1.00 -0.91% 109.00 189 109.50 18 17.87
2019-07-19 2383 10304166 5969 1175777498 112.50 115.50 111.50 115.00 6.00 5.5% 114.50 116 115.00 369 18.85
2019-07-22 2383 20134150 10235 2147483647 116.00 124.00 115.00 121.50 6.50 5.65% 121.00 159 121.50 17 19.92
2019-07-23 2383 11790949 7414 1412096931 120.00 123.00 117.50 119.50 2.00 -1.65% 119.00 33 119.50 108 19.59
2019-07-24 2383 5446451 2948 650701620 119.50 121.00 118.00 120.50 1.00 0.84% 120.00 32 120.50 126 19.75
2019-07-25 2383 7972954 4554 976977842 120.50 124.50 119.00 123.00 2.50 2.07% 122.50 65 123.00 6 20.16
2019-07-26 2383 6911024 4328 858633976 121.50 127.00 121.50 124.00 1.00 0.81% 123.50 58 124.00 28 20.33
2019-07-29 2383 3218727 2392 393590825 124.00 124.50 121.50 121.50 2.50 -2.02% 121.50 84 122.00 2 19.92
2019-07-30 2383 10149874 5437 1196611006 122.00 123.00 115.00 119.50 2.00 -1.65% 119.00 11 119.50 77 19.59
2019-07-31 2383 9210589 5636 1118032680 119.50 123.50 118.50 120.00 0.50 0.42% 120.00 85 120.50 12 17.24
2019-08-01 2383 22277704 11420 2147483647 123.50 129.00 122.50 126.00 6.00 5% 125.50 75 126.00 322 18.10
2019-08-02 2383 13765905 7699 1644532175 120.00 121.50 117.50 118.00 8.00 -6.35% 118.00 7 118.50 44 16.95
2019-08-05 2383 5644718 3600 660615788 117.50 119.00 115.00 115.50 2.50 -2.12% 115.50 116 116.00 21 16.59
2019-08-06 2383 7583413 4816 882811473 112.00 119.50 111.00 119.00 3.50 3.03% 119.00 52 119.50 114 17.10
2019-08-07 2383 10641132 7015 1305639532 120.50 124.50 120.50 121.50 2.50 2.1% 121.50 137 122.00 30 17.46
2019-08-08 2383 10620251 6335 1329701126 121.50 127.50 121.50 126.00 4.50 3.7% 126.00 73 126.50 105 18.10
2019-08-12 2383 11304427 7174 1445344802 127.50 131.50 124.50 125.00 1.00 -0.79% 125.00 24 125.50 12 17.96
2019-08-13 2383 8459286 5146 1074523536 123.50 129.50 123.00 127.00 2.00 1.6% 127.00 62 127.50 27 18.25
2019-08-14 2383 15159599 8633 2025280766 133.50 135.00 131.50 134.50 7.50 5.91% 134.50 48 135.00 712 19.32
2019-08-15 2383 7205329 4439 949099086 130.50 133.50 130.00 132.50 2.00 -1.49% 132.00 146 132.50 18 19.04
2019-08-16 2383 5988965 3553 795411393 135.00 136.00 131.00 131.50 1.00 -0.75% 131.50 117 132.00 14 18.89
2019-08-19 2383 5411425 3540 727797950 134.50 136.00 132.50 134.00 2.50 1.9% 134.00 54 134.50 25 19.25
2019-08-20 2383 7763450 4890 1070339466 135.50 140.50 135.50 135.50 1.50 1.12% 135.50 203 136.00 24 19.47
2019-08-21 2383 3730773 2388 508722505 136.50 137.50 134.00 137.00 1.50 1.11% 137.00 18 137.50 60 19.68
2019-08-22 2383 7725952 4924 1077234840 138.50 141.50 137.50 139.50 2.50 1.82% 139.00 3 139.50 6 20.04
2019-08-23 2383 6329688 4353 866531132 140.00 140.00 134.50 139.00 0.50 -0.36% 138.50 6 139.00 155 19.97
2019-08-26 2383 6729124 4626 898886368 134.50 137.00 131.50 131.50 7.50 -5.4% 131.50 117 132.00 10 18.89
2019-08-27 2383 6079657 3367 820827205 134.00 136.50 133.00 133.50 2.00 1.52% 133.50 142 134.00 10 19.18
2019-08-28 2383 4105093 2103 553903093 133.50 136.00 133.50 135.50 2.00 1.5% 135.00 95 135.50 7 19.47
2019-08-29 2383 5577996 3149 748919452 133.50 136.50 131.00 136.50 0.00 0.74% 136.00 22 136.50 33 19.61
2019-08-30 2383 8020715 4374 1083153595 138.50 139.50 131.50 132.00 4.50 -3.3% 132.00 297 132.50 21 18.97
2019-09-02 2383 5456911 3647 724443612 130.00 135.50 128.50 133.50 1.50 1.14% 133.50 56 134.00 1 19.18
2019-09-03 2383 2692958 1796 359344914 134.50 135.50 132.00 133.50 0.00 0% 133.00 10 133.50 24 19.18
2019-09-04 2383 4991079 2608 663684544 133.50 135.00 130.50 134.00 0.50 0.37% 134.00 15 134.50 17 19.25
2019-09-05 2383 11101574 6435 1535540786 137.50 140.00 135.50 139.50 5.50 4.1% 139.00 5 139.50 75 20.04
2019-09-06 2383 6789133 4011 925597515 137.00 139.00 134.50 135.50 4.00 -2.87% 135.50 119 136.00 8 19.47
2019-09-09 2383 12784086 7601 1657236508 135.50 136.50 126.50 128.00 7.50 -5.54% 128.00 216 128.50 17 18.39
2019-09-10 2383 4257982 2867 545320685 128.50 129.50 127.00 127.50 0.50 -0.39% 127.50 74 128.00 8 18.32
2019-09-11 2383 5902927 3645 770481542 128.50 132.50 128.00 130.00 2.50 1.96% 130.00 149 130.50 6 18.68
2019-09-12 2383 18414785 10988 2147483647 130.00 138.00 129.00 136.00 6.00 4.62% 136.00 59 136.50 11 19.54
2019-09-16 2383 11888334 7180 1638195092 138.50 140.00 134.50 139.00 3.00 2.21% 138.50 10 139.00 546 19.97
2019-09-17 2383 7461921 4609 1041650976 138.00 142.00 138.00 140.00 1.00 0.72% 139.50 21 140.00 464 20.11
2019-09-18 2383 11128176 6800 1507934665 138.50 139.00 133.50 134.50 5.50 -3.93% 134.50 128 135.00 9 19.32
2019-09-19 2383 6064456 3803 802307692 133.50 133.50 131.00 132.00 2.50 -1.86% 132.00 146 132.50 8 18.97
2019-09-20 2383 3588834 2161 475088504 132.50 133.50 131.00 133.00 1.00 0.76% 132.50 20 133.00 37 19.11
2019-09-23 2383 4491933 3040 587351252 133.00 133.00 129.50 130.50 2.50 -1.88% 130.50 66 131.00 71 18.75
2019-09-24 2383 5123086 3272 666230594 130.50 132.50 128.50 128.50 2.00 -1.53% 128.50 240 129.00 3 18.46
2019-09-25 2383 3088907 2148 398294503 128.50 130.50 127.50 128.50 0.00 0% 128.50 24 129.00 4 18.46
2019-09-26 2383 3457183 2272 452497107 129.50 132.50 129.00 130.00 1.50 1.17% 130.00 511 130.50 3 18.68
2019-09-27 2383 5886441 3649 745065841 130.00 131.00 124.00 125.50 4.50 -3.46% 125.50 87 126.00 21 18.03
2019-10-01 2383 5139573 3037 662192624 126.00 131.00 126.00 129.50 4.00 3.19% 129.00 105 129.50 6 18.61
2019-10-02 2383 3348237 2091 432383073 128.00 131.00 127.00 129.00 0.50 -0.39% 129.00 71 129.50 23 18.53
2019-10-03 2383 7822009 4564 980491631 127.50 127.50 123.50 126.50 2.50 -1.94% 126.00 41 126.50 21 18.18
2019-10-04 2383 4199156 2410 537461385 127.00 129.50 126.50 127.50 1.00 0.79% 127.50 29 128.00 59 18.32
2019-10-07 2383 7611751 4068 987523881 128.00 132.00 127.00 131.50 4.00 3.14% 131.00 27 131.50 132 18.89
2019-10-08 2383 10945952 7042 1389090000 132.00 132.00 125.00 125.00 6.50 -4.94% 125.00 302 125.50 40 17.96
2019-10-09 2383 8344325 5489 1021280800 123.00 125.50 119.50 124.00 1.00 -0.8% 123.50 82 124.00 6 17.82
2019-10-14 2383 5344421 3471 679951467 126.00 128.50 126.00 126.50 2.50 2.02% 126.00 548 127.00 52 18.18
2019-10-15 2383 4840931 3142 606925473 126.00 128.00 123.50 123.50 3.00 -2.37% 123.50 65 124.00 35 17.74
2019-10-16 2383 8272989 5577 1008778658 124.00 126.00 119.50 122.50 1.00 -0.81% 122.00 25 122.50 30 17.60
2019-10-17 2383 6226369 3906 772430625 123.00 126.00 122.50 124.50 2.00 1.63% 124.00 29 124.50 66 17.89
2019-10-18 2383 9203915 4720 1171901747 125.50 128.50 125.00 127.50 3.00 2.41% 127.50 58 128.00 136 18.32
2019-10-21 2383 5250785 3317 676107369 129.00 130.00 126.50 128.50 1.00 0.78% 128.50 12 129.00 36 18.46
2019-10-22 2383 8573039 5065 1128291581 130.50 133.50 130.00 130.50 2.00 1.56% 130.50 294 131.00 59 18.75
2019-10-23 2383 4791356 3024 617644424 130.00 131.50 127.00 128.00 2.50 -1.92% 128.00 104 128.50 72 18.39
2019-10-24 2383 4047600 2532 517662900 128.50 129.00 126.50 129.00 1.00 0.78% 128.50 47 129.00 2 18.53
2019-10-25 2383 4271100 2660 551541300 129.00 131.00 127.50 128.00 1.00 -0.78% 128.00 34 128.50 25 18.39
2019-10-28 2383 3015905 1930 387724695 129.50 130.00 127.00 129.50 1.50 1.17% 129.00 40 129.50 135 18.61
2019-10-29 2383 6537139 4148 830583075 130.00 131.00 125.00 126.00 3.50 -2.7% 126.00 10 126.50 71 18.10
2019-10-30 2383 4015338 2432 504370414 125.50 127.50 124.00 125.50 0.50 -0.4% 125.50 26 126.00 55 18.03
2019-10-31 2383 20925362 12666 2147483647 128.00 133.50 127.00 127.50 2.00 1.59% 127.50 40 128.00 43 16.10
2019-11-01 2383 12219045 7584 1595601985 129.00 133.00 128.00 133.00 5.50 4.31% 132.50 143 133.00 84 16.79
2019-11-04 2383 16063966 9922 2134588521 137.00 137.00 129.50 131.00 2.00 -1.5% 130.50 58 131.00 114 16.54
2019-11-05 2383 10210117 6026 1348980266 133.00 134.50 130.00 130.50 0.50 -0.38% 130.00 378 131.00 31 16.48
2019-11-06 2383 16165523 10104 2051731398 131.50 132.50 123.50 125.00 5.50 -4.21% 125.00 345 125.50 26 15.78
2019-11-07 2383 15058950 9614 1816280900 124.50 124.50 117.00 121.00 4.00 -3.2% 121.00 104 121.50 135 15.28
2019-11-08 2383 7837313 5646 938448560 122.00 123.00 118.50 119.00 2.00 -1.65% 119.00 217 119.50 85 15.03
2019-11-11 2383 8776704 5171 1040514418 119.00 120.50 116.50 117.50 1.50 -1.26% 117.50 90 118.00 17 14.84
2019-11-12 2383 11516704 6806 1407018296 119.00 124.50 118.50 124.00 6.50 5.53% 124.00 17 124.50 268 15.66
2019-11-13 2383 7106404 4210 888699698 123.50 126.00 123.00 125.50 1.50 1.21% 125.50 315 126.00 434 15.85
2019-11-14 2383 6536962 4022 819497686 125.00 126.50 123.50 126.00 0.50 0.4% 125.50 2523 126.00 113 15.91
2019-11-15 2383 4955910 3648 627187660 126.50 128.00 125.00 126.50 0.50 0.4% 126.00 1025 126.50 22 15.97
2019-11-18 2383 3829764 2756 483316606 127.50 128.50 124.50 124.50 2.00 -1.58% 124.50 124 125.00 22 15.72
2019-11-19 2383 3488290 2227 436507460 125.50 126.50 124.00 125.00 0.50 0.4% 125.00 24 125.50 93 15.78
2019-11-20 2383 4838839 3332 589981858 124.50 125.00 120.50 121.50 3.50 -2.8% 121.50 31 122.00 422 15.34
2019-11-21 2383 5069337 3072 608240942 119.50 121.50 118.00 121.00 0.50 -0.41% 121.00 11 121.50 58 15.28
2019-11-22 2383 2696104 1935 327961084 121.50 123.00 121.00 121.00 0.00 0% 121.00 21 121.50 17 15.28
2019-11-25 2383 1306361 891 159367042 122.00 122.50 121.50 122.00 1.00 0.83% 121.50 116 122.00 62 15.40
2019-11-26 2383 7854958 5019 988757708 123.00 127.00 123.00 126.00 4.00 3.28% 125.50 244 126.00 45 15.91
2019-11-27 2383 4290557 2797 543586948 126.00 128.00 125.00 127.00 1.00 0.79% 126.50 59 127.00 323 16.04
2019-11-28 2383 3498434 2180 440748464 128.00 128.00 124.50 125.50 1.50 -1.18% 125.00 219 125.50 38 15.85
2019-11-29 2383 4297880 2723 527995297 126.00 126.50 121.50 122.00 3.50 -2.79% 121.50 370 122.00 12 15.40
2019-12-02 2383 5227065 3089 625629865 122.00 123.00 117.50 120.00 2.00 -1.64% 120.00 234 120.50 60 15.15
2019-12-03 2383 2602327 1821 317443553 119.50 123.00 119.00 122.50 2.50 2.08% 122.50 2 123.00 290 15.47
2019-12-04 2383 1913921 1329 233224941 121.50 123.00 120.50 122.00 0.50 -0.41% 122.00 71 122.50 66 15.40
2019-12-05 2383 3280480 2241 407140540 123.00 125.50 123.00 123.00 1.00 0.82% 123.00 212 123.50 6 15.53
2019-12-06 2383 2908366 1773 357321018 123.50 124.00 122.00 123.00 0.00 0% 123.00 21 123.50 115 15.53
2019-12-09 2383 3390695 2046 421944875 124.00 126.00 123.00 123.00 0.00 0% 123.00 215 123.50 12 15.53
2019-12-10 2383 3626657 2233 442504654 123.00 123.50 121.00 121.50 1.50 -1.22% 121.50 18 122.00 54 15.34
2019-12-11 2383 1413494 953 172751768 122.00 123.00 121.50 122.00 0.50 0.41% 122.00 157 122.50 94 15.40
2019-12-12 2383 3771834 2452 457468414 123.00 123.50 120.00 121.00 1.00 -0.82% 121.00 34 121.50 29 15.28
2019-12-13 2383 7668512 4654 938807476 122.00 124.00 119.00 123.50 2.50 2.07% 123.00 158 123.50 21 15.59
2019-12-16 2383 4554795 2569 565790972 124.00 125.00 122.50 125.00 1.50 1.21% 124.50 236 125.00 336 15.78
2019-12-17 2383 3627913 2386 452062164 125.50 125.50 124.00 124.50 0.50 -0.4% 124.50 132 125.00 210 15.72
2019-12-18 2383 4711729 3027 589850030 125.00 127.00 124.00 124.00 0.50 -0.4% 124.00 41 124.50 25 15.66
2019-12-19 2383 3194240 1921 398262374 125.00 126.00 123.50 124.50 0.50 0.4% 124.00 22 124.50 107 15.72
2019-12-20 2383 1712487 1208 213421875 125.00 125.00 124.00 125.00 0.50 0.4% 124.50 73 125.00 568 15.78
2019-12-23 2383 2065046 1245 257858204 125.00 125.50 124.50 125.00 0.00 0% 125.00 2 125.50 308 15.78
2019-12-24 2383 1707627 1144 213756875 125.50 126.00 124.50 125.00 0.00 0% 124.50 96 125.00 414 15.78
2019-12-25 2383 17149697 10591 2147483647 126.00 132.00 126.00 131.50 6.50 5.2% 131.50 136 132.00 839 16.60
2019-12-26 2383 20317911 12403 2147483647 132.50 137.50 132.50 135.50 4.00 3.04% 135.00 342 135.50 29 17.11
2019-12-27 2383 9336870 6241 1271522450 137.50 138.00 134.50 135.00 0.50 -0.37% 135.00 139 135.50 25 17.05
2019-12-30 2383 8047562 4956 1101498701 136.50 138.50 135.00 136.50 1.50 1.11% 136.50 87 137.00 109 17.23
2019-12-31 2383 5416714 3219 742755318 136.50 138.50 135.50 137.00 0.50 0.37% 136.50 210 137.00 11 17.30