台達電(2308)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　190.00
0
0%		181.00
-9
-4.74%		180.00
-1
-0.55%		181.50
1.5
0.83%		183.00
1.5
0.83%		 　178.50
-4.5
-2.46%		177.50
-1
-0.56%		183.50
6
3.38%		180.50
-3
-1.63%		179.00
-1.5
-0.83%		 　181.00
2
1.12%		183.50
2.5
1.38%		185.00
1.5
0.82%		187.00
2
1.08%		196.00
9
4.81%		 　196.50
0.5
0.26%		200.50
4
2.04%		199.00
-1.5
-0.75%		194.50
-4.5
-2.26%		193.50
-1
-0.51%		 186.75
2 月　195.00
1.5
0.78%		193.00
-2
-1.03%		199.00
6
3.11%		196.50
-2.5
-1.26%		197.00
0.5
0.25%		 　196.00
-1
-0.51%		193.50
-2.5
-1.28%		200.00
6.5
3.36%		202.00
2
1%		205.00
3
1.49%		 　　　　　　　　　203.00
-2
-0.98%		210.00
7
3.45%		203.00
-7
-3.33%		 201.6
3 月　208.00
5
2.46%		210.00
2
0.96%		209.00
-1
-0.48%		207.50
-1.5
-0.72%		212.00
4.5
2.17%		 　208.00
-4
-1.89%		207.00
-1
-0.48%		203.50
-3.5
-1.69%		201.00
-2.5
-1.23%		201.00
0
0%		 　200.00
-1
-0.5%		194.50
-5.5
-2.75%		202.00
7.5
3.86%		203.00
1
0.5%		203.00
0
0%		 　206.00
3
1.48%		205.50
-0.5
-0.24%		200.50
-5
-2.43%		196.00
-4.5
-2.24%		193.00
-3
-1.53%		 　198.00
5
2.59%		197.50
-0.5
-0.25%		203
4 月195.00
-2.5
-1.27%		197.50
2.5
1.28%		 　　　195.50
-2
-1.01%		193.00
-2.5
-1.28%		192.00
-1
-0.52%		193.50
1.5
0.78%		 　193.00
-0.5
-0.26%		195.50
2.5
1.3%		190.50
-5
-2.56%		195.00
4.5
2.36%		192.00
-3
-1.54%		 　190.50
-1.5
-0.78%		190.00
-0.5
-0.26%		190.50
0.5
0.26%		194.00
3.5
1.84%		196.50
2.5
1.29%		 　197.00
0.5
0.25%		194.50
-2.5
-1.27%		190.50
-4
-2.06%		185.00
-5.5
-2.89%		 193.02
5 月　　　188.50
3.5
1.89%		186.00
-2.5
-1.33%		186.00
0
0%		184.50
-1.5
-0.81%		184.00
-0.5
-0.27%		 　178.00
-6
-3.26%		177.00
-1
-0.56%		173.00
-4
-2.26%		173.00
0
0%		177.50
4.5
2.6%		 　173.00
-4.5
-2.54%		174.00
1
0.58%		172.00
-2
-1.15%		170.00
-2
-1.16%		170.50
0.5
0.29%		 　171.00
0.5
0.29%		173.00
2
1.17%		172.00
-1
-0.58%		176.00
4
2.33%		175.50
-0.5
-0.28%		 175.98
6 月171.50
-4
-2.28%		170.00
-1.5
-0.87%		170.00
0
0%		167.00
-3
-1.76%		172.00
5
2.99%		 　170.00
-2
-1.16%		167.00
-3
-1.76%		162.50
-4.5
-2.69%		158.50
-4
-2.46%		160.00
1.5
0.95%		 　160.50
0.5
0.31%		164.00
3.5
2.18%		163.00
-1
-0.61%		160.00
-3
-1.84%		 　　166.00
6
3.75%		163.00
-3
-1.81%		165.00
2
1.23%		166.00
1
0.61%		166.00
0
0%		 　158.00
-8
-4.82%		158.00
0
0%		 164.21
7 月157.00
-1
-0.63%		160.50
3.5
2.23%		157.00
-3.5
-2.18%		 　155.50
-1.5
-0.96%		156.00
0.5
0.32%		154.50
-1.5
-0.96%		153.00
-1.5
-0.97%		 　　153.50
0.5
0.33%		153.00
-0.5
-0.33%		158.00
5
3.27%		160.00
2
1.27%		161.50
1.5
0.94%		 　161.00
-0.5
-0.31%		162.00
1
0.62%		160.50
-1.5
-0.93%		161.00
0.5
0.31%		158.00
-3
-1.86%		 　158.50
0.5
0.32%		162.50
4
2.52%		157.00
-5.5
-3.38%		158.00
1
0.64%		155.50
-2.5
-1.58%		157.77
8 月 　152.00
-3.5
-2.25%		154.00
2
1.32%		155.50
1.5
0.97%		156.00
0.5
0.32%		154.00
-2
-1.28%		 　155.50
1.5
0.97%		160.50
5
3.22%		157.00
-3.5
-2.18%		162.00
5
3.18%		163.00
1
0.62%		 　159.00
-4
-2.45%		156.00
-3
-1.89%		153.00
-3
-1.92%		150.00
-3
-1.96%		142.50
-7.5
-5%		 　140.00
-2.5
-1.75%		145.00
5
3.57%		144.00
-1
-0.69%		146.50
2.5
1.74%		149.00
2.5
1.71%		 163.00
14
9.4%		153.7
9 月156.00
-7
-4.29%		156.50
0.5
0.32%		158.50
2
1.28%		155.50
-3
-1.89%		 　159.00
3.5
2.25%		159.00
0
0%		173.00
14
8.81%		169.50
-3.5
-2.02%		170.50
1
0.59%		 　171.00
0.5
0.29%		158.00
-13
-7.6%		160.00
2
1.27%		162.00
2
1.25%		160.00
-2
-1.23%		 　158.00
-2
-1.25%		162.00
4
2.53%		157.00
-5
-3.09%		153.50
-3.5
-2.23%		153.00
-0.5
-0.33%		 　　　154.00
1
0.65%		 160.26
10 月158.50
4.5
2.92%		159.00
0.5
0.32%		 　159.50
0.5
0.31%		162.00
2.5
1.57%		164.00
2
1.23%		167.50
3.5
2.13%		 　　167.00
-0.5
-0.3%		163.00
-4
-2.4%		164.00
1
0.61%		160.00
-4
-2.44%		164.50
4.5
2.81%		 　164.50
0
0%		164.00
-0.5
-0.3%		164.50
0.5
0.3%		163.00
-1.5
-0.91%		168.00
5
3.07%		 　169.00
1
0.6%		165.50
-3.5
-2.07%		170.00
4.5
2.72%		167.00
-3
-1.76%		166.00
-1
-0.6%		 164.48
11 月　166.00
0
0%		166.50
0.5
0.3%		170.00
3.5
2.1%		170.00
0
0%		167.00
-3
-1.76%		 　170.00
3
1.8%		164.50
-5.5
-3.24%		158.50
-6
-3.65%		159.00
0.5
0.32%		159.50
0.5
0.31%		 　160.00
0.5
0.31%		160.50
0.5
0.31%		157.00
-3.5
-2.18%		159.00
2
1.27%		159.00
0
0%		 　158.50
-0.5
-0.31%		160.50
2
1.26%		158.50
-2
-1.25%		161.00
2.5
1.58%		158.50
-2.5
-1.55%		 　156.50
-2
-1.26%		 161.58
12 月156.00
-0.5
-0.32%		157.50
1.5
0.96%		160.00
2.5
1.59%		160.00
0
0%		 　161.50
1.5
0.94%		157.50
-4
-2.48%		155.50
-2
-1.27%		159.00
3.5
2.25%		155.00
-4
-2.52%		 　154.50
-0.5
-0.32%		155.00
0.5
0.32%		157.50
2.5
1.61%		158.50
1
0.63%		158.00
-0.5
-0.32%		 　156.00
-2
-1.27%		157.50
1.5
0.96%		155.00
-2.5
-1.59%		156.50
1.5
0.97%		155.50
-1
-0.64%		 　157.00
1.5
0.96%		154.00
-3
-1.91%		154.00
0
0%		155.50
1.5
0.97%		156.87

說明:最高漲幅:9.4%最低跌幅:-7.6% 最高價:212.00最低價:140.00平均價:172.47,灰色底表示週末,漲141天(390)元,跌145天(-394.5)元,平盤17天
9%=4,5%=1,4%=4,3%=18,2%=28,1%=54,0%=49,-0%=1,-1%=2,-2%=4,-3%=13,-4%=23,-5%=47,-6%=55,

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
2015-01-05 2308 1831109 1277 344497601 188.00 190.00 186.50 190.00 1.50 0% 189.50 1 190.00 39 22.70
2015-01-06 2308 5482660 3838 1005230280 187.00 188.00 181.00 181.00 9.00 -4.74% 181.00 318 181.50 58 21.62
2015-01-07 2308 4739728 3282 856292128 181.00 182.50 180.00 180.00 1.00 -0.55% 180.00 957 180.50 57 21.51
2015-01-08 2308 2935547 1822 532451775 181.00 182.00 180.50 181.50 1.50 0.83% 181.00 402 181.50 181 21.68
2015-01-09 2308 3834008 2250 701109472 183.00 184.00 182.00 183.00 1.50 0.83% 183.00 14 183.50 145 21.86
2015-01-12 2308 4179126 2793 752189806 183.00 183.50 178.00 178.50 4.50 -2.46% 178.50 59 179.00 1 21.33
2015-01-13 2308 9651947 4434 1717258810 178.00 179.00 177.00 177.50 1.00 -0.56% 177.50 69 178.00 2 21.21
2015-01-14 2308 8565663 5076 1558432992 180.00 185.00 178.00 183.50 6.00 3.38% 183.00 34 183.50 3 21.92
2015-01-15 2308 4359836 3021 789741816 185.00 185.00 180.00 180.50 3.00 -1.63% 180.50 72 181.00 9 21.57
2015-01-16 2308 3835471 2495 686731222 182.50 182.50 178.00 179.00 1.50 -0.83% 179.00 1 179.50 36 21.39
2015-01-19 2308 4263882 2747 775190573 182.00 183.50 180.00 181.00 2.00 1.12% 181.00 28 181.50 81 21.62
2015-01-20 2308 2619111 1615 478174053 182.50 183.50 181.00 183.50 2.50 1.38% 183.50 1 184.00 268 21.92
2015-01-21 2308 5105051 2635 938763584 184.50 185.00 182.00 185.00 1.50 0.82% 184.50 10 185.00 614 22.10
2015-01-22 2308 4350377 2946 809499122 185.00 187.00 184.50 187.00 2.00 1.08% 186.00 127 187.00 378 22.34
2015-01-23 2308 13050758 8019 2147483647 189.00 196.00 188.50 196.00 9.00 4.81% 195.50 7 196.00 174 23.42
2015-01-26 2308 8354582 4307 1641295273 195.50 199.00 193.50 196.50 0.50 0.26% 196.00 12 196.50 51 23.48
2015-01-27 2308 11513514 6995 2147483647 198.50 201.00 198.00 200.50 4.00 2.04% 200.50 2 201.00 426 23.95
2015-01-28 2308 6286675 3735 1247609550 199.00 199.50 197.50 199.00 1.50 -0.75% 198.50 71 199.00 6 23.78
2015-01-29 2308 7808972 4065 1521280068 198.00 199.00 192.50 194.50 4.50 -2.26% 194.00 9 194.50 43 23.24
2015-01-30 2308 5094865 2814 990750869 196.00 197.00 193.00 193.50 1.00 -0.51% 193.50 335 194.00 11 23.12
2015-02-02 2308 4523645 2090 876907275 197.00 198.00 192.00 195.00 1.50 0.78% 194.00 126 195.00 1176 23.30
2015-02-03 2308 4799369 2223 926263399 195.00 196.00 192.00 193.00 2.00 -1.03% 192.50 155 193.00 69 23.06
2015-02-04 2308 12718987 6019 2147483647 196.00 202.00 196.00 199.00 6.00 3.11% 198.50 1 199.00 59 23.78
2015-02-05 2308 4575314 2483 899092196 200.00 200.50 194.50 196.50 2.50 -1.26% 196.00 9 196.50 217 23.48
2015-02-06 2308 3305675 1772 651472782 199.00 200.00 196.00 197.00 0.50 0.25% 196.50 9 197.00 87 23.54
2015-02-09 2308 2017914 1442 396098558 195.50 198.00 195.00 196.00 1.00 -0.51% 196.00 21 196.50 3 23.42
2015-02-10 2308 2793272 1699 543472127 196.00 197.00 193.50 193.50 2.50 -1.28% 193.50 8 194.50 12 23.12
2015-02-11 2308 4970763 2999 987266443 196.50 201.50 195.50 200.00 6.50 3.36% 199.50 132 200.00 363 23.89
2015-02-12 2308 8228978 5187 1662806076 201.50 203.00 199.50 202.00 2.00 1% 200.50 5 202.00 176 24.13
2015-02-13 2308 5199455 3556 1057807240 202.00 205.00 201.50 205.00 3.00 1.49% 204.50 7 205.00 438 24.49
2015-02-24 2308 7022301 3901 1449762603 209.00 210.00 203.00 203.00 2.00 -0.98% 203.00 348 203.50 18 24.25
2015-02-25 2308 5469232 3359 1135030488 204.00 210.00 204.00 210.00 7.00 3.45% 209.50 3 210.00 431 25.09
2015-02-26 2308 7590798 3652 1557343064 210.00 210.00 202.50 203.00 7.00 -3.33% 203.00 317 204.00 1 24.25
2015-03-02 2308 8399090 3368 1741402220 208.00 210.00 205.00 208.00 5.00 2.46% 207.50 57 208.00 25 24.85
2015-03-03 2308 4954411 2461 1031740979 210.00 210.00 206.00 210.00 2.00 0.96% 209.00 5 210.00 1513 25.09
2015-03-04 2308 4549461 2343 950055849 210.00 211.00 207.50 209.00 1.00 -0.48% 208.50 8 209.00 69 24.97
2015-03-05 2308 4007328 2230 833568553 210.50 210.50 207.50 207.50 1.50 -0.72% 207.00 186 207.50 9 24.79
2015-03-06 2308 4625142 2358 974744962 209.00 212.00 207.50 212.00 4.50 2.17% 211.50 14 212.00 322 25.33
2015-03-09 2308 4336214 2535 908011532 213.00 214.00 207.50 208.00 4.00 -1.89% 208.00 116 209.00 1 24.85
2015-03-10 2308 3617635 1870 747206945 208.00 208.00 205.00 207.00 1.00 -0.48% 206.50 52 207.00 23 24.73
2015-03-11 2308 4650722 3056 954634640 205.50 207.00 203.50 203.50 3.50 -1.69% 203.50 65 204.00 53 24.31
2015-03-12 2308 9403058 4145 1890582774 203.50 205.00 199.00 201.00 2.50 -1.23% 200.50 95 201.00 207 23.67
2015-03-13 2308 3923519 2124 794349239 203.50 204.50 201.00 201.00 0.00 0% 201.00 113 201.50 6 23.67
2015-03-16 2308 2763043 1464 556116118 203.50 204.00 200.00 200.00 1.00 -0.5% 200.00 213 201.00 76 23.56
2015-03-17 2308 8487890 4799 1671654390 203.00 203.50 194.00 194.50 5.50 -2.75% 194.50 67 195.00 140 22.91
2015-03-18 2308 9183872 4414 1836336724 197.50 202.00 195.50 202.00 7.50 3.86% 201.50 15 202.00 175 23.79
2015-03-19 2308 6320383 3484 1282403749 203.00 204.00 199.50 203.00 1.00 0.5% 202.50 51 203.00 297 23.91
2015-03-20 2308 4241650 1987 859461619 200.00 204.00 200.00 203.00 0.00 0% 202.50 527 203.00 282 23.91
2015-03-23 2308 3400171 2263 698735726 203.00 206.50 203.00 206.00 3.00 1.48% 205.50 16 206.00 221 24.26
2015-03-24 2308 5795358 2104 1184021024 207.50 207.50 201.50 205.50 0.50 -0.24% 205.00 21 205.50 67 24.20
2015-03-25 2308 5318540 2446 1069593580 204.00 205.00 199.00 200.50 5.00 -2.43% 200.00 38 200.50 57 23.62
2015-03-26 2308 7612294 3656 1513415359 198.50 203.00 195.50 196.00 4.50 -2.24% 195.50 74 196.00 74 23.09
2015-03-27 2308 7376375 3296 1433738275 195.00 198.00 193.00 193.00 3.00 -1.53% 193.00 385 193.50 61 22.73
2015-03-30 2308 4451433 2523 878541734 195.00 199.00 195.00 198.00 5.00 2.59% 197.50 64 198.00 295 23.32
2015-03-31 2308 2792909 1427 552149482 200.50 200.50 196.50 197.50 0.50 -0.25% 197.00 23 197.50 164 23.26
2015-04-01 2308 4523144 1504 889211762 200.00 200.00 195.00 195.00 2.50 -1.27% 195.00 458 195.50 2 22.97
2015-04-02 2308 6040928 2056 1191691775 198.00 198.50 195.50 197.50 2.50 1.28% 197.00 26 197.50 577 23.26
2015-04-07 2308 7105770 2921 1388141420 197.50 197.50 193.00 195.50 2.00 -1.01% 195.00 252 195.50 1 23.03
2015-04-08 2308 5329537 3225 1029959944 197.50 197.50 192.00 193.00 2.50 -1.28% 192.50 116 193.00 133 22.73
2015-04-09 2308 5154153 2738 995760529 195.50 197.00 191.00 192.00 1.00 -0.52% 191.50 141 192.00 269 22.61
2015-04-10 2308 5068270 2399 977492244 193.00 194.00 191.50 193.50 1.50 0.78% 193.00 16 193.50 1041 22.79
2015-04-13 2308 5726488 1485 1106399784 193.50 194.50 192.50 193.00 0.50 -0.26% 193.00 235 193.50 129 22.73
2015-04-14 2308 4581297 1962 891147309 193.00 196.00 193.00 195.50 2.50 1.3% 195.00 93 195.50 319 23.03
2015-04-15 2308 6492111 3714 1241053975 195.00 195.50 190.00 190.50 5.00 -2.56% 190.50 31 191.00 35 22.44
2015-04-16 2308 3176853 2254 617215735 193.00 195.00 192.50 195.00 4.50 2.36% 194.50 4 195.00 35 22.97
2015-04-17 2308 2948886 1409 568652384 192.50 194.50 192.00 192.00 3.00 -1.54% 192.00 131 192.50 16 22.61
2015-04-20 2308 6110874 1443 1169184976 191.50 194.00 190.50 190.50 1.50 -0.78% 190.50 210 191.00 6 22.44
2015-04-21 2308 2284559 1436 435367484 190.50 192.00 190.00 190.00 0.50 -0.26% 190.00 804 190.50 2 22.38
2015-04-22 2308 5069148 2728 974320839 193.00 194.50 190.50 190.50 0.50 0.26% 190.50 181 191.50 166 22.44
2015-04-23 2308 7050319 3257 1365910567 193.00 194.50 192.00 194.00 3.50 1.84% 194.00 4 194.50 506 22.85
2015-04-24 2308 8667794 3629 1703464102 195.00 198.50 194.50 196.50 2.50 1.29% 196.50 12 197.00 262 23.14
2015-04-27 2308 4892542 2757 970849274 198.50 200.50 196.00 197.00 0.50 0.25% 196.50 33 197.00 185 23.20
2015-04-28 2308 3816859 2648 740629787 196.00 197.00 192.00 194.50 2.50 -1.27% 194.00 52 194.50 31 22.91
2015-04-29 2308 5410321 3537 1041448842 196.00 196.00 190.00 190.50 4.00 -2.06% 190.50 108 191.50 7 22.44
2015-04-30 2308 10537205 5730 1961441221 189.00 189.00 185.00 185.00 5.50 -2.89% 185.00 322 185.50 8 22.56
2015-05-04 2308 7199838 3899 1357104961 189.00 190.50 185.50 188.50 3.50 1.89% 188.50 60 189.00 53 22.99
2015-05-05 2308 6726358 3918 1248290804 187.00 189.00 184.50 186.00 2.50 -1.33% 185.50 338 186.00 1 22.68
2015-05-06 2308 3635003 2199 673175559 183.00 187.00 183.00 186.00 0.00 0% 186.00 67 186.50 2 22.68
2015-05-07 2308 4082520 1900 753940431 186.00 186.00 184.00 184.50 1.50 -0.81% 184.00 437 184.50 373 22.50
2015-05-08 2308 4100599 2279 754461511 183.00 185.00 182.50 184.00 0.50 -0.27% 184.00 38 184.50 94 22.44
2015-05-11 2308 7538323 4549 1351637817 184.00 184.50 177.00 178.00 6.00 -3.26% 177.50 27 178.00 12 21.71
2015-05-12 2308 6111920 3790 1072679760 171.00 179.00 171.00 177.00 1.00 -0.56% 177.00 148 178.00 15 21.59
2015-05-13 2308 10314390 5066 1803057543 178.00 178.00 172.00 173.00 4.00 -2.26% 173.00 79 173.50 9 21.10
2015-05-14 2308 12000957 5113 2060237985 173.00 174.00 170.00 173.00 0.00 0% 173.00 196 173.50 134 21.10
2015-05-15 2308 8239056 3954 1455762489 175.00 179.00 173.50 177.50 4.50 2.6% 177.00 98 177.50 312 21.65
2015-05-18 2308 6017579 3178 1040521060 177.50 178.00 171.00 173.00 4.50 -2.54% 172.50 55 173.00 90 21.10
2015-05-19 2308 7617927 3625 1328728753 175.00 176.50 172.50 174.00 1.00 0.58% 174.00 19 174.50 84 21.22
2015-05-20 2308 5053935 3305 869242755 175.00 175.00 171.00 172.00 2.00 -1.15% 172.00 30 172.50 108 20.98
2015-05-21 2308 6856827 3793 1168516744 171.00 172.00 170.00 170.00 2.00 -1.16% 169.50 236 170.00 113 20.73
2015-05-22 2308 6216659 3126 1060246898 172.00 172.00 169.50 170.50 0.50 0.29% 170.00 964 170.50 2 20.79
2015-05-25 2308 3455484 2082 586532487 172.00 172.00 168.00 171.00 0.50 0.29% 170.50 54 171.00 1 20.85
2015-05-26 2308 3480797 2206 602356881 172.50 174.00 172.00 173.00 2.00 1.17% 173.00 72 173.50 14 21.10
2015-05-27 2308 3284294 1961 566292068 171.50 174.00 171.00 172.00 1.00 -0.58% 172.00 312 172.50 1 20.98
2015-05-28 2308 9489438 4361 1669762388 174.00 177.50 173.50 176.00 4.00 2.33% 176.00 253 176.50 24 21.46
2015-05-29 2308 6784151 2986 1193993576 177.00 177.50 175.00 175.50 0.50 -0.28% 175.50 196 176.00 57 21.40
2015-06-01 2308 3582917 2398 620031848 175.50 176.00 171.50 171.50 4.00 -2.28% 171.50 33 172.00 60 20.91
2015-06-02 2308 3298757 2181 565578823 172.50 173.50 170.00 170.00 1.50 -0.87% 170.00 584 171.00 11 20.73
2015-06-03 2308 6254634 3842 1064360414 170.50 172.00 169.50 170.00 0.00 0% 170.00 1127 170.50 284 20.73
2015-06-04 2308 6310143 3531 1056958024 169.00 170.00 165.00 167.00 3.00 -1.76% 167.00 371 167.50 85 20.37
2015-06-05 2308 4364650 3273 744014970 166.00 172.00 166.00 172.00 5.00 2.99% 171.50 7 172.00 371 20.98
2015-06-08 2308 2932355 1856 499761705 170.50 171.50 170.00 170.00 2.00 -1.16% 170.00 1035 170.50 69 20.73
2015-06-09 2308 5765277 3185 965591889 170.00 170.50 165.00 167.00 3.00 -1.76% 167.00 652 167.50 47 20.37
2015-06-10 2308 13862999 7360 2147483647 169.00 169.50 159.00 162.50 4.50 -2.69% 162.50 48 163.00 141 19.82
2015-06-11 2308 15366064 6733 2147483647 162.50 163.00 157.00 158.50 4.00 -2.46% 158.50 266 159.00 35 19.33
2015-06-12 2308 10239257 6109 1592152743 158.00 160.50 150.50 160.00 1.50 0.95% 160.00 433 160.50 49 19.51
2015-06-15 2308 5370818 2962 862735016 161.00 162.00 158.50 160.50 0.50 0.31% 160.50 142 161.00 23 19.57
2015-06-16 2308 4789457 3367 777799564 163.00 164.00 161.00 164.00 3.50 2.18% 163.50 16 164.00 72 20.00
2015-06-17 2308 5545298 3761 905359574 165.00 165.00 162.00 163.00 1.00 -0.61% 163.00 401 163.50 124 19.88
2015-06-18 2308 4883572 2781 784974092 161.50 162.00 160.00 160.00 3.00 -1.84% 160.00 733 160.50 132 19.51
2015-06-22 2308 5096460 3295 839426400 160.00 167.00 160.00 166.00 6.00 3.75% 166.00 67 166.50 37 20.24
2015-06-23 2308 5742807 3433 938878848 164.50 167.00 162.00 163.00 3.00 -1.81% 163.00 16 163.50 88 19.88
2015-06-24 2308 4769103 2320 781255595 163.00 165.00 162.00 165.00 2.00 1.23% 164.50 6 165.00 78 20.12
2015-06-25 2308 10089662 3772 1674362716 165.00 168.00 164.50 166.00 1.00 0.61% 166.00 456 166.50 23 20.24
2015-06-26 2308 3076920 1478 511099095 166.00 167.00 165.50 166.00 0.00 0% 166.00 2 166.50 654 20.24
2015-06-29 2308 7542719 3363 1206555190 162.50 164.00 157.50 158.00 8.00 -4.82% 158.00 82 158.50 60 19.27
2015-06-30 2308 6864891 3344 1076248745 154.00 159.00 153.50 158.00 0.00 0% 157.50 5 158.00 566 19.27
2015-07-01 2308 4040661 2097 635317438 157.00 158.00 155.50 157.00 1.00 -0.63% 157.00 144 157.50 18 19.15
2015-07-02 2308 6814201 2396 1088133361 157.50 161.00 156.50 160.50 3.50 2.23% 160.00 2 160.50 68 19.57
2015-07-03 2308 2932196 2082 460665080 159.50 159.50 156.00 157.00 3.50 -2.18% 157.00 162 157.50 25 19.15
2015-07-06 2308 5460052 2853 851136112 155.50 157.50 154.50 155.50 1.50 -0.96% 155.00 119 155.50 105 18.96
2015-07-07 2308 5734630 1857 894624720 155.50 157.50 155.00 156.00 0.50 0.32% 155.50 774 156.00 60 19.02
2015-07-08 2308 5853192 3177 907503680 156.50 157.50 154.50 154.50 1.50 -0.96% 154.50 166 155.00 14 18.84
2015-07-09 2308 6943678 3967 1059157090 153.50 154.50 151.50 153.00 1.50 -0.97% 152.50 31 153.00 11 18.66
2015-07-13 2308 10171536 3918 1562635272 153.50 155.00 153.00 153.50 0.50 0.33% 153.50 316 154.00 57 18.72
2015-07-14 2308 4956268 2647 761386393 154.00 155.00 153.00 153.00 0.50 -0.33% 153.00 387 153.50 43 18.66
2015-07-15 2308 5256986 3178 827438802 156.00 159.00 154.50 158.00 5.00 3.27% 157.50 11 158.00 329 19.27
2015-07-16 2308 5901534 2792 949007501 160.00 162.50 159.50 160.00 2.00 1.27% 160.00 203 160.50 10 19.51
2015-07-17 2308 2564900 1705 413994346 162.00 162.00 160.00 161.50 1.50 0.94% 161.50 149 162.00 425 19.70
2015-07-20 2308 6432744 3655 1051103284 163.50 166.00 160.00 161.00 0.50 -0.31% 161.00 50 161.50 64 19.63
2015-07-21 2308 2622261 1686 421672782 162.00 162.00 159.00 162.00 1.00 0.62% 161.50 8 162.00 8 19.76
2015-07-22 2308 2393378 1533 383181666 160.00 161.00 159.50 160.50 1.50 -0.93% 160.00 40 160.50 38 19.57
2015-07-23 2308 3539402 1985 567950419 160.50 162.00 159.00 161.00 0.50 0.31% 160.50 152 161.00 7 19.63
2015-07-24 2308 3620255 2383 573238655 162.00 162.00 157.00 158.00 3.00 -1.86% 157.50 167 158.00 17 19.27
2015-07-27 2308 4203181 2481 666212684 157.50 160.50 156.50 158.50 0.50 0.32% 158.50 21 159.00 82 19.33
2015-07-28 2308 6531941 4340 1052924404 160.00 165.00 156.50 162.50 4.00 2.52% 162.50 109 163.00 14 19.82
2015-07-29 2308 7008298 4425 1120582084 161.00 164.50 157.00 157.00 5.50 -3.38% 157.00 166 157.50 4 19.15
2015-07-30 2308 8029370 4244 1261544200 155.00 162.00 153.50 158.00 1.00 0.64% 158.00 29 158.50 4 20.79
2015-07-31 2308 6545045 3623 1016304520 156.50 158.00 154.00 155.50 2.50 -1.58% 155.50 188 156.00 82 20.46
2015-08-03 2308 7090715 4028 1078616895 154.00 155.00 151.50 152.00 3.50 -2.25% 152.00 20 152.50 69 20.00
2015-08-04 2308 11074846 5793 1641475148 154.00 154.00 139.50 154.00 2.00 1.32% 152.00 20 154.00 188 20.26
2015-08-05 2308 3830630 2524 591813650 154.00 156.50 151.50 155.50 1.50 0.97% 155.50 26 156.00 79 20.46
2015-08-06 2308 3393001 2329 520291654 155.50 156.50 150.00 156.00 0.50 0.32% 156.00 5 156.50 54 20.53
2015-08-07 2308 2424850 1673 375619900 153.00 157.00 152.50 154.00 2.00 -1.28% 154.00 61 154.50 5 20.26
2015-08-10 2308 1819105 905 281948825 153.00 156.50 152.50 155.50 1.50 0.97% 155.50 323 156.00 56 20.46
2015-08-11 2308 5141752 3455 826095072 162.00 162.50 159.00 160.50 5.00 3.22% 160.00 33 160.50 32 21.12
2015-08-12 2308 2581048 1835 407560005 160.00 160.50 156.00 157.00 3.50 -2.18% 157.00 191 157.50 1 20.66
2015-08-13 2308 4121072 2606 661217124 155.50 162.50 155.50 162.00 5.00 3.18% 161.50 18 162.00 162 21.32
2015-08-14 2308 3470016 2127 562401140 159.50 164.00 159.00 163.00 1.00 0.62% 162.50 258 163.00 5 21.45
2015-08-17 2308 2762987 1657 441500920 162.00 162.00 159.00 159.00 4.00 -2.45% 159.00 241 159.50 5 20.92
2015-08-18 2308 2470961 1659 388770299 160.00 160.50 156.00 156.00 3.00 -1.89% 156.00 532 157.00 1 20.53
2015-08-19 2308 4563196 2867 700098684 154.00 156.00 151.00 153.00 3.00 -1.92% 153.00 19 153.50 2 20.13
2015-08-20 2308 4482675 2679 672032370 150.50 151.50 148.00 150.00 3.00 -1.96% 150.00 207 150.50 6 19.74
2015-08-21 2308 7562564 3765 1089400340 147.00 147.00 141.50 142.50 7.50 -5% 142.50 220 143.50 2 18.75
2015-08-24 2308 12937426 7276 1751181764 136.00 144.50 128.50 140.00 2.50 -1.75% 140.00 100 140.50 13 18.42
2015-08-25 2308 6003951 3909 865656444 140.00 147.00 139.00 145.00 5.00 3.57% 145.00 40 146.00 21 19.08
2015-08-26 2308 6190005 3019 889981211 145.00 145.50 142.00 144.00 1.00 -0.69% 144.00 407 144.50 2 18.95
2015-08-27 2308 5118158 2874 740783138 145.00 146.50 143.00 146.50 2.50 1.74% 146.00 330 146.50 65 19.28
2015-08-28 2308 5279957 2940 791469593 151.50 151.50 148.50 149.00 2.50 1.71% 149.00 20 149.50 319 19.61
2015-08-31 2308 7957234 4605 1243767440 151.50 163.00 149.00 163.00 14.00 9.4% 161.50 16 163.00 168 21.45
2015-09-01 2308 5218818 3264 818355426 157.00 159.50 155.50 156.00 7.00 -4.29% 156.00 126 156.50 7 20.53
2015-09-02 2308 6365855 3930 982794448 153.50 157.50 152.00 156.50 0.50 0.32% 156.50 22 157.00 19 20.59
2015-09-03 2308 8357849 2609 1318933214 158.50 158.50 156.00 158.50 2.00 1.28% 157.50 84 158.50 40 20.86
2015-09-04 2308 6027659 3567 952221645 158.50 160.00 155.50 155.50 3.00 -1.89% 155.50 54 156.00 1 20.46
2015-09-07 2308 5181527 2759 827136025 154.50 161.50 154.50 159.00 3.50 2.25% 159.00 45 159.50 2 20.92
2015-09-08 2308 2919680 1929 467672780 160.00 161.50 158.50 159.00 0.00 0% 159.00 44 159.50 3 20.92
2015-09-09 2308 11597935 7131 1971575040 163.00 174.00 163.00 173.00 14.00 8.81% 173.00 7 173.50 362 22.76
2015-09-10 2308 5354246 2981 908163187 172.00 172.00 168.00 169.50 3.50 -2.02% 169.00 26 169.50 42 22.30
2015-09-11 2308 4115023 2402 700274410 171.00 171.50 168.50 170.50 1.00 0.59% 170.00 162 170.50 1 22.43
2015-09-14 2308 2788418 1580 473994560 171.00 171.00 168.50 171.00 0.50 0.29% 170.50 5 171.00 377 22.50
2015-09-15 2308 10317779 6469 1646731080 159.00 162.50 157.00 158.00 13.00 -7.6% 157.50 133 158.00 116 20.79
2015-09-16 2308 7298521 4352 1169296902 159.50 161.50 159.00 160.00 2.00 1.27% 159.50 116 160.00 123 21.05
2015-09-17 2308 7057228 4713 1155852436 164.50 165.50 162.00 162.00 2.00 1.25% 162.00 119 162.50 2 21.32
2015-09-18 2308 6248637 3678 1005076735 161.00 162.00 160.00 160.00 2.00 -1.23% 160.00 118 160.50 37 21.05
2015-09-21 2308 4878524 3158 771606792 158.00 159.00 157.00 158.00 2.00 -1.25% 158.00 2 158.50 1 20.79
2015-09-22 2308 3562783 2427 575656346 160.00 163.00 159.50 162.00 4.00 2.53% 161.50 61 162.00 60 21.32
2015-09-23 2308 4032786 2731 638960188 160.50 161.00 157.00 157.00 5.00 -3.09% 157.00 424 157.50 29 20.66
2015-09-24 2308 4593683 3071 712420019 157.50 158.00 152.50 153.50 3.50 -2.23% 153.50 31 154.00 113 20.20
2015-09-25 2308 2953827 1960 451882358 154.00 155.50 151.00 153.00 0.50 -0.33% 153.00 171 153.50 2 20.13
2015-09-30 2308 6856725 3787 1058249274 149.50 158.00 149.00 154.00 1.00 0.65% 153.50 45 154.00 166 20.26
2015-10-01 2308 7918600 2781 1238047633 153.50 159.00 153.50 158.50 4.50 2.92% 158.00 14 158.50 48 20.86
2015-10-02 2308 4655960 3103 735426680 157.50 159.50 155.00 159.00 0.50 0.32% 158.50 19 159.00 77 20.92
2015-10-05 2308 2819148 2110 450196102 160.00 161.00 158.00 159.50 0.50 0.31% 159.50 84 160.00 7 20.99
2015-10-06 2308 3503899 2606 566509138 161.50 162.50 160.50 162.00 2.50 1.57% 162.00 19 162.50 376 21.32
2015-10-07 2308 4306399 2623 703149733 163.00 164.00 162.00 164.00 2.00 1.23% 163.50 146 164.00 225 21.58
2015-10-08 2308 6566329 4011 1095217768 165.00 168.00 164.50 167.50 3.50 2.13% 167.00 3 167.50 212 22.04
2015-10-12 2308 4350196 2776 726670036 169.00 169.00 166.00 167.00 0.50 -0.3% 166.50 11 167.00 234 21.97
2015-10-13 2308 5146515 3277 842461460 167.00 167.00 161.50 163.00 4.00 -2.4% 162.50 83 163.00 649 21.45
2015-10-14 2308 4743976 2114 772455064 161.00 165.00 161.00 164.00 1.00 0.61% 163.50 85 164.00 182 21.58
2015-10-15 2308 5194821 3384 840538181 163.00 164.00 160.00 160.00 4.00 -2.44% 160.00 453 160.50 1 21.05
2015-10-16 2308 8214612 2639 1343231238 160.00 164.50 160.00 164.50 4.50 2.81% 164.00 7 164.50 193 21.64
2015-10-19 2308 3254325 1250 535228634 165.50 166.00 163.50 164.50 0.00 0% 164.50 36 165.00 214 21.64
2015-10-20 2308 2295556 1237 376998900 164.00 165.50 163.00 164.00 0.50 -0.3% 163.50 19 164.00 544 21.58
2015-10-21 2308 5012872 1235 824754508 165.00 166.00 164.00 164.50 0.50 0.3% 164.50 2 165.00 251 21.64
2015-10-22 2308 3154678 1572 518150436 164.50 166.00 163.00 163.00 1.50 -0.91% 163.00 56 163.50 19 21.45
2015-10-23 2308 7353764 3671 1235435792 167.50 170.00 166.50 168.00 5.00 3.07% 167.50 80 168.00 9 22.11
2015-10-26 2308 4517935 2773 762781580 169.00 169.50 168.00 169.00 1.00 0.6% 168.50 139 169.00 107 22.24
2015-10-27 2308 9168914 3691 1543451762 170.00 171.50 165.50 165.50 3.50 -2.07% 165.50 24 166.00 2 21.78
2015-10-28 2308 8398620 4421 1421531100 167.50 170.50 167.50 170.00 4.50 2.72% 169.50 4 170.00 272 22.31
2015-10-29 2308 7990722 4722 1348408574 172.00 172.50 166.00 167.00 3.00 -1.76% 167.00 74 167.50 111 21.92
2015-10-30 2308 6105670 3457 1020862050 169.00 169.00 165.00 166.00 1.00 -0.6% 166.00 465 167.00 12 21.78
2015-11-02 2308 6248610 3183 1038999760 167.50 167.50 165.00 166.00 0.00 0% 165.50 83 166.00 92 21.78
2015-11-03 2308 6755476 3160 1132720251 168.00 168.50 166.50 166.50 0.50 0.3% 166.50 157 167.00 1 21.85
2015-11-04 2308 10631661 5073 1802350709 168.50 170.50 168.00 170.00 3.50 2.1% 169.50 36 170.00 551 22.31
2015-11-05 2308 3852814 1937 655247027 170.00 171.00 169.50 170.00 0.00 0% 169.50 138 170.00 302 22.31
2015-11-06 2308 4964650 2441 837545550 172.00 172.00 167.00 167.00 3.00 -1.76% 167.00 411 168.00 5 21.92
2015-11-09 2308 4395248 1958 739697160 168.00 170.00 166.50 170.00 3.00 1.8% 169.00 1 170.00 898 22.31
2015-11-10 2308 7430943 4936 1220845095 167.00 167.00 162.50 164.50 5.50 -3.24% 164.00 8 164.50 215 21.59
2015-11-11 2308 5778865 2926 925899250 163.00 163.00 158.50 158.50 6.00 -3.65% 158.50 160 159.00 1006 20.80
2015-11-12 2308 5669209 3039 898032940 159.00 160.50 156.50 159.00 0.50 0.32% 159.00 73 159.50 8 20.87
2015-11-13 2308 2926146 2124 469381360 158.00 162.50 157.50 159.50 0.50 0.31% 159.50 112 160.00 15 20.93
2015-11-16 2308 4578359 2186 731309115 158.00 161.50 157.50 160.00 0.00 0.31% 159.50 39 160.50 140 21.00
2015-11-17 2308 5741568 3281 926534880 163.00 164.00 159.50 160.50 0.50 0.31% 160.50 55 161.00 85 21.06
2015-11-18 2308 7278699 4300 1150264852 160.00 160.50 157.00 157.00 3.50 -2.18% 157.00 38 157.50 16 20.60
2015-11-19 2308 3993442 2140 634189778 158.00 160.50 157.50 159.00 2.00 1.27% 158.50 160 159.00 46 20.87
2015-11-20 2308 3674138 2381 578503580 157.50 159.00 155.50 159.00 0.00 0% 158.50 3 159.00 96 20.87
2015-11-23 2308 1880375 1256 297893000 159.50 159.50 157.00 158.50 0.50 -0.31% 158.50 99 159.00 1 20.80
2015-11-24 2308 4217115 1761 663224555 156.00 158.00 156.00 160.50 0.50 1.26% 158.00 346 158.50 340 20.73
2015-11-25 2308 1569089 1288 249143644 159.00 159.50 158.00 158.50 2.00 -1.25% 158.50 165 159.00 35 20.80
2015-11-26 2308 4128834 2229 664704940 159.50 162.00 159.00 161.00 2.50 1.58% 161.00 87 161.50 25 21.13
2015-11-27 2308 2768471 2109 437893650 160.00 161.00 157.00 158.50 2.50 -1.55% 158.00 25 158.50 128 20.80
2015-11-30 2308 9364015 3831 1453774340 155.00 156.50 152.00 156.50 2.00 -1.26% 156.00 7 156.50 291 20.54
2015-12-01 2308 5573529 2894 870906553 158.00 158.00 155.50 156.00 0.50 -0.32% 155.50 270 156.00 332 20.47
2015-12-02 2308 3907190 2610 615247830 156.50 158.50 156.00 157.50 1.50 0.96% 157.50 5 158.00 282 20.67
2015-12-03 2308 5607956 3127 893801475 157.50 161.00 156.00 160.00 2.50 1.59% 160.00 37 160.50 80 21.00
2015-12-04 2308 3425967 2515 545923253 159.50 160.50 157.50 160.00 0.00 0% 160.00 64 160.50 84 21.00
2015-12-07 2308 4346344 2750 704205709 162.00 164.00 161.00 161.50 1.50 0.94% 161.00 38 161.50 54 21.19
2015-12-08 2308 4872429 2712 770645282 160.00 160.50 157.00 157.50 4.00 -2.48% 157.00 291 157.50 29 20.67
2015-12-09 2308 2804436 1878 438641227 156.00 158.50 155.50 155.50 2.00 -1.27% 155.50 108 156.00 148 20.41
2015-12-10 2308 4963906 3189 775118094 153.50 159.50 153.00 159.00 3.50 2.25% 158.50 74 159.00 41 20.87
2015-12-11 2308 4030459 2411 632270827 157.50 160.50 155.00 155.00 4.00 -2.52% 155.00 210 156.00 2 20.34
2015-12-14 2308 1775871 1457 273705061 153.50 155.00 153.50 154.50 0.50 -0.32% 154.50 145 155.00 95 20.28
2015-12-15 2308 3224668 2186 500137872 154.50 156.50 153.50 155.00 0.50 0.32% 154.50 207 155.00 21 20.34
2015-12-16 2308 3275111 1914 515082427 157.50 158.00 156.00 157.50 2.50 1.61% 157.00 128 157.50 7 20.67
2015-12-17 2308 4925365 2928 776756981 159.00 159.00 155.50 158.50 1.00 0.63% 157.50 31 158.50 179 20.80
2015-12-18 2308 4217115 1761 663224555 156.00 158.00 156.00 158.00 0.50 -0.32% 158.00 346 158.50 340 20.73
2015-12-21 2308 3337741 2003 520840096 156.00 157.00 155.00 156.00 2.00 -1.27% 156.00 184 156.50 8 20.47
2015-12-22 2308 3047413 1788 477024629 155.50 157.50 155.50 157.50 1.50 0.96% 156.50 1 157.50 58 20.67
2015-12-23 2308 2100652 1465 326881379 156.50 157.00 155.00 155.00 2.50 -1.59% 155.00 72 155.50 47 20.34
2015-12-24 2308 1431970 910 223602820 155.50 156.50 155.50 156.50 1.50 0.97% 156.00 82 156.50 28 20.54
2015-12-25 2308 1536467 948 238694352 156.50 156.50 154.50 155.50 1.00 -0.64% 155.00 52 155.50 6 20.41
2015-12-28 2308 2405779 1129 375590524 155.00 157.00 154.50 157.00 1.50 0.96% 156.00 2 157.00 6 20.60
2015-12-29 2308 2966759 2012 455098886 154.50 155.50 152.00 154.00 3.00 -1.91% 153.50 11 154.00 16 20.21
2015-12-30 2308 1706227 1142 263815685 154.00 156.00 153.50 154.00 0.00 0% 154.00 2 154.50 18 20.21
2015-12-31 2308 2661782 1133 411378992 154.00 155.50 154.00 155.50 1.50 0.97% 155.00 3 155.50 218 20.41