台積電(2330)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　　　　139.50
0
0%		133.50
-6
-4.3%		134.00
0.5
0.37%		138.00
4
2.99%		134.00
-4
-2.9%		 　132.00
-2
-1.49%		132.50
0.5
0.38%		130.00
-2.5
-1.89%		131.50
1.5
1.15%		137.00
5.5
4.18%		 　139.00
2
1.46%		138.00
-1
-0.72%		141.00
3
2.17%		140.00
-1
-0.71%		145.00
5
3.57%		 　145.00
0
0%		147.00
2
1.38%		146.50
-0.5
-0.34%		143.50
-3
-2.05%		141.00
-2.5
-1.74%		 138.6
2 月　142.50
1.5
1.06%		144.50
2
1.4%		146.00
1.5
1.04%		145.50
-0.5
-0.34%		143.00
-2.5
-1.72%		 　142.00
-1
-0.7%		142.50
0.5
0.35%		148.00
5.5
3.86%		148.50
0.5
0.34%		148.50
0
0%		 　　　　　　　　　151.00
2.5
1.68%		154.50
3.5
2.32%		150.50
-4
-2.59%		 147.25
3 月　149.00
-1.5
-1%		150.50
1.5
1.01%		150.50
0
0%		150.00
-0.5
-0.33%		149.00
-1
-0.67%		 　145.50
-3.5
-2.35%		144.00
-1.5
-1.03%		146.00
2
1.39%		148.00
2
1.37%		149.00
1
0.68%		 　146.00
-3
-2.01%		149.00
3
2.05%		153.50
4.5
3.02%		154.00
0.5
0.33%		154.00
0
0%		 　153.50
-0.5
-0.32%		151.50
-2
-1.3%		151.00
-0.5
-0.33%		145.50
-5.5
-3.64%		142.50
-3
-2.06%		 　142.50
0
0%		145.50
3
2.11%		148.37
4 月144.00
-1.5
-1.03%		147.00
3
2.08%		 　　　146.00
-1
-0.68%		143.00
-3
-2.05%		143.00
0
0%		147.00
4
2.8%		 　147.00
0
0%		144.00
-3
-2.04%		143.00
-1
-0.69%		147.00
4
2.8%		142.50
-4.5
-3.06%		 　143.00
0.5
0.35%		142.50
-0.5
-0.35%		143.50
1
0.7%		147.00
3.5
2.44%		152.50
5.5
3.74%		 　151.50
-1
-0.66%		151.50
0
0%		148.50
-3
-1.98%		147.00
-1.5
-1.01%		 146.22
5 月　　　147.50
0.5
0.34%		147.00
-0.5
-0.34%		147.50
0.5
0.34%		146.50
-1
-0.68%		146.50
0
0%		 　148.50
2
1.37%		147.50
-1
-0.67%		148.00
0.5
0.34%		146.00
-2
-1.35%		146.50
0.5
0.34%		 　146.50
0
0%		146.50
0
0%		146.50
0
0%		145.50
-1
-0.68%		145.50
0
0%		 　147.50
2
1.37%		146.50
-1
-0.68%		145.00
-1.5
-1.02%		147.00
2
1.38%		146.00
-1
-0.68%		 146.66
6 月145.00
-1
-0.68%		144.00
-1
-0.69%		143.00
-1
-0.69%		141.00
-2
-1.4%		140.00
-1
-0.71%		 　138.50
-1.5
-1.07%		139.00
0.5
0.36%		139.50
0.5
0.36%		143.50
4
2.87%		144.50
1
0.7%		 　143.00
-1.5
-1.04%		142.00
-1
-0.7%		142.50
0.5
0.35%		142.00
-0.5
-0.35%		 　　142.00
0
0%		144.50
2.5
1.76%		145.00
0.5
0.35%		146.50
1.5
1.03%		146.00
-0.5
-0.34%		 　138.50
-7.5
-5.14%		140.50
2
1.44%		 142.06
7 月141.00
0.5
0.36%		141.50
0.5
0.35%		142.50
1
0.71%		 　140.50
-2
-1.4%		140.50
0
0%		138.00
-2.5
-1.78%		136.50
-1.5
-1.09%		 　　138.50
2
1.47%		138.50
0
0%		138.50
0
0%		136.50
-2
-1.44%		140.00
3.5
2.56%		 　139.00
-1
-0.71%		140.50
1.5
1.08%		139.00
-1.5
-1.07%		136.00
-3
-2.16%		137.00
1
0.74%		 　134.00
-3
-2.19%		134.00
0
0%		135.50
1.5
1.12%		138.50
3
2.21%		139.50
1
0.72%		138.37
8 月 　134.50
-5
-3.58%		136.50
2
1.49%		134.00
-2.5
-1.83%		134.00
0
0%		133.00
-1
-0.75%		 　129.00
-4
-3.01%		130.50
1.5
1.16%		128.50
-2
-1.53%		128.00
-0.5
-0.39%		126.00
-2
-1.56%		 　124.00
-2
-1.59%		126.00
2
1.61%		125.00
-1
-0.79%		126.00
1
0.8%		121.00
-5
-3.97%		 　115.00
-6
-4.96%		123.50
8.5
7.39%		122.50
-1
-0.81%		124.00
1.5
1.22%		125.00
1
0.81%		 129.00
4
3.2%		127.24
9 月124.00
-5
-3.88%		125.50
1.5
1.21%		127.00
1.5
1.2%		125.00
-2
-1.57%		 　122.50
-2.5
-2%		123.00
0.5
0.41%		129.00
6
4.88%		125.00
-4
-3.1%		127.50
2.5
2%		 　127.50
0
0%		126.00
-1.5
-1.18%		129.50
3.5
2.78%		131.00
1.5
1.16%		131.50
0.5
0.38%		 　129.50
-2
-1.52%		129.00
-0.5
-0.39%		124.50
-4.5
-3.49%		127.00
2.5
2.01%		127.00
0
0%		 　　　130.00
3
2.36%		 127.36
10 月133.50
3.5
2.69%		132.00
-1.5
-1.12%		 　132.50
0.5
0.38%		133.00
0.5
0.38%		135.00
2
1.5%		136.00
1
0.74%		 　　138.50
2.5
1.84%		137.50
-1
-0.72%		136.50
-1
-0.73%		140.00
3.5
2.56%		137.50
-2.5
-1.79%		 　138.00
0.5
0.36%		139.00
1
0.72%		138.50
-0.5
-0.36%		137.50
-1
-0.72%		140.00
2.5
1.82%		 　140.00
0
0%		139.00
-1
-0.71%		138.00
-1
-0.72%		136.50
-1.5
-1.09%		136.50
0
0%		 136.98
11 月　137.50
1
0.73%		139.50
2
1.45%		144.50
5
3.58%		142.50
-2
-1.38%		140.00
-2.5
-1.75%		 　142.00
2
1.43%		139.50
-2.5
-1.76%		137.50
-2
-1.43%		138.50
1
0.73%		136.00
-2.5
-1.81%		 　135.00
-1
-0.74%		138.50
3.5
2.59%		137.00
-1.5
-1.08%		140.50
3.5
2.55%		141.00
0.5
0.36%		 　141.00
0
0%		139.50
-1.5
-1.06%		141.00
1.5
1.08%		142.50
1.5
1.06%		139.00
-3.5
-2.46%		 　139.00
0
0%		 139.65
12 月142.50
3.5
2.52%		142.50
0
0%		142.50
0
0%		140.50
-2
-1.4%		 　143.50
3
2.14%		142.50
-1
-0.7%		140.50
-2
-1.4%		141.00
0.5
0.36%		139.50
-1.5
-1.06%		 　139.00
-0.5
-0.36%		138.00
-1
-0.72%		143.50
5.5
3.99%		145.00
1.5
1.05%		142.00
-3
-2.07%		 　141.50
-0.5
-0.35%		142.00
0.5
0.35%		141.50
-0.5
-0.35%		142.00
0.5
0.35%		143.00
1
0.7%		 　143.50
0.5
0.35%		142.00
-1.5
-1.05%		142.50
0.5
0.35%		143.00
0.5
0.35%		141.89

說明:最高漲幅:7.39%最低跌幅:-5.14% 最高價:154.50最低價:115.00平均價:139.88,灰色底表示週末,漲128天(259.5)元,跌138天(-276)元,平盤37天
7%=1,5%=1,4%=6,3%=17,2%=21,1%=48,0%=71,-0%=4,-1%=6,-2%=7,-3%=18,-4%=32,-5%=71,

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 2330 32214177 9377 2147483647 140.50 140.50 137.50 139.50 1.50 0% 139.00 328 139.50 462 15.82
2015-01-06 2330 67649997 26240 2147483647 137.50 137.50 133.00 133.50 6.00 -4.3% 133.50 541 134.00 1935 15.14
2015-01-07 2330 43886007 14735 2147483647 133.50 135.00 133.50 134.00 0.50 0.37% 134.00 1488 134.50 1366 15.19
2015-01-08 2330 42551468 12327 2147483647 136.50 138.00 136.00 138.00 4.00 2.99% 137.50 673 138.00 2912 15.65
2015-01-09 2330 61920268 24470 2147483647 135.00 135.50 133.00 134.00 4.00 -2.9% 134.00 37 134.50 924 15.19
2015-01-12 2330 30402705 11823 2147483647 132.50 133.50 132.00 132.00 2.00 -1.49% 132.00 4466 132.50 641 14.97
2015-01-13 2330 38093830 12537 2147483647 131.00 133.00 130.50 132.50 0.50 0.38% 132.00 2899 132.50 914 15.02
2015-01-14 2330 49447397 18536 2147483647 132.50 133.00 130.00 130.00 2.50 -1.89% 130.00 8858 130.50 363 14.74
2015-01-15 2330 40996781 10987 2147483647 131.50 133.00 131.50 131.50 1.50 1.15% 131.50 5655 132.00 2099 14.91
2015-01-16 2330 129035714 33344 2147483647 140.00 140.00 136.00 137.00 5.50 4.18% 137.00 2487 137.50 1610 15.53
2015-01-19 2330 50175501 15694 2147483647 138.50 139.50 137.50 139.00 2.00 1.46% 138.50 3 139.00 5902 15.76
2015-01-20 2330 33795629 10489 2147483647 139.00 139.00 137.50 138.00 1.00 -0.72% 137.50 1806 138.00 8 15.65
2015-01-21 2330 77292890 22304 2147483647 139.50 141.00 139.50 141.00 3.00 2.17% 140.50 582 141.00 6365 15.99
2015-01-22 2330 45654028 12880 2147483647 141.50 142.00 139.50 140.00 1.00 -0.71% 139.50 12476 140.00 4573 15.87
2015-01-23 2330 82359856 24817 2147483647 142.50 145.00 142.50 145.00 5.00 3.57% 144.50 1086 145.00 2608 16.44
2015-01-26 2330 46941337 12366 2147483647 145.50 145.50 143.50 145.00 0.00 0% 144.50 3911 145.00 796 16.44
2015-01-27 2330 53362680 13505 2147483647 145.50 147.00 144.50 147.00 2.00 1.38% 146.50 3 147.00 1050 16.67
2015-01-28 2330 48373268 13048 2147483647 146.50 147.00 145.50 146.50 0.50 -0.34% 146.00 15125 146.50 1774 16.61
2015-01-29 2330 36887636 10970 2147483647 144.00 145.00 143.00 143.50 3.00 -2.05% 143.50 83 144.00 16 16.27
2015-01-30 2330 44413182 12509 2147483647 145.00 145.50 141.00 141.00 2.50 -1.74% 141.00 2819 141.50 1 15.99
2015-02-02 2330 30382755 7265 2147483647 140.50 143.00 140.50 142.50 1.50 1.06% 142.00 587 142.50 525 16.16
2015-02-03 2330 27234908 7438 2147483647 143.00 144.50 142.00 144.50 2.00 1.4% 144.00 393 144.50 90 16.38
2015-02-04 2330 43152252 10725 2147483647 144.50 146.50 144.00 146.00 1.50 1.04% 146.00 245 146.50 1676 16.55
2015-02-05 2330 25327809 8827 2147483647 145.50 146.00 143.50 145.50 0.50 -0.34% 145.00 10 145.50 95 16.50
2015-02-06 2330 28668194 10068 2147483647 145.50 145.50 143.00 143.00 2.50 -1.72% 143.00 1960 143.50 13 16.21
2015-02-09 2330 26650627 7095 2147483647 143.00 143.50 141.50 142.00 1.00 -0.7% 142.00 14 142.50 3868 16.10
2015-02-10 2330 33452346 8287 2147483647 142.00 143.00 141.50 142.50 0.50 0.35% 142.00 200 142.50 7102 16.16
2015-02-11 2330 71429251 21683 2147483647 146.00 149.00 146.00 148.00 5.50 3.86% 147.50 3061 148.00 191 16.78
2015-02-12 2330 35027816 10815 2147483647 149.50 149.50 147.50 148.50 0.50 0.34% 148.00 20 148.50 1570 16.84
2015-02-13 2330 38571667 13408 2147483647 148.50 150.00 148.00 148.50 0.00 0% 148.50 3504 149.00 1081 16.84
2015-02-24 2330 74443659 17976 2147483647 149.00 152.00 148.50 151.00 2.50 1.68% 150.50 510 151.00 159 17.12
2015-02-25 2330 48326782 13778 2147483647 152.50 154.50 152.50 154.50 3.50 2.32% 154.00 1032 154.50 593 15.18
2015-02-26 2330 58406927 16129 2147483647 153.50 154.00 150.50 150.50 4.00 -2.59% 150.50 3917 151.00 10 14.78
2015-03-02 2330 41706868 14902 2147483647 151.50 153.00 148.50 149.00 1.50 -1% 149.00 1026 149.50 1386 14.64
2015-03-03 2330 29205565 10700 2147483647 150.00 151.00 148.50 150.50 1.50 1.01% 150.00 927 150.50 1389 14.78
2015-03-04 2330 32781813 9519 2147483647 150.00 151.50 149.00 150.50 0.00 0% 150.50 66 151.00 1519 14.78
2015-03-05 2330 29851795 8059 2147483647 150.00 151.00 148.50 150.00 0.50 -0.33% 149.50 343 150.00 1649 14.73
2015-03-06 2330 33211114 9540 2147483647 149.00 149.50 148.50 149.00 1.00 -0.67% 148.50 3004 149.00 9 14.64
2015-03-09 2330 67545510 21963 2147483647 147.50 147.50 145.00 145.50 3.50 -2.35% 145.50 2963 146.00 1405 14.29
2015-03-10 2330 46859211 17451 2147483647 145.00 145.00 144.00 144.00 1.50 -1.03% 144.00 2406 144.50 900 14.15
2015-03-11 2330 51828263 14996 2147483647 143.50 148.00 143.00 146.00 2.00 1.39% 146.00 701 146.50 439 14.34
2015-03-12 2330 32364794 10987 2147483647 147.00 148.50 146.50 148.00 2.00 1.37% 147.50 369 148.00 324 14.54
2015-03-13 2330 46407830 12528 2147483647 148.00 149.50 147.00 149.00 1.00 0.68% 148.50 89 149.00 4482 14.64
2015-03-16 2330 37462553 10187 2147483647 149.00 149.50 146.00 146.00 3.00 -2.01% 146.00 1099 146.50 8 14.34
2015-03-17 2330 55770359 16064 2147483647 148.50 150.00 148.50 149.00 3.00 2.05% 149.00 1402 149.50 2942 14.64
2015-03-18 2330 71220784 24516 2147483647 151.00 154.00 150.00 153.50 4.50 3.02% 153.00 225 153.50 896 15.08
2015-03-19 2330 43512703 14822 2147483647 152.50 155.00 152.50 154.00 0.50 0.33% 153.50 990 154.00 715 15.13
2015-03-20 2330 38594575 8722 2147483647 151.50 154.00 151.50 154.00 0.00 0% 153.50 2088 154.00 6349 15.13
2015-03-23 2330 26369028 8438 2147483647 154.00 154.00 152.50 153.50 0.50 -0.32% 153.50 1546 154.00 1141 15.08
2015-03-24 2330 38207799 9866 2147483647 153.50 153.50 151.50 151.50 2.00 -1.3% 151.50 1451 152.00 14 14.88
2015-03-25 2330 50140683 8084 2147483647 152.00 152.50 150.50 151.00 0.50 -0.33% 150.50 5523 151.00 21 14.83
2015-03-26 2330 162835475 40030 2147483647 145.50 147.00 144.50 145.50 5.50 -3.64% 145.00 9260 145.50 1039 14.29
2015-03-27 2330 112919978 31660 2147483647 144.00 145.50 142.50 142.50 3.00 -2.06% 142.50 4713 143.00 1764 14.00
2015-03-30 2330 64898228 20026 2147483647 142.50 144.00 142.00 142.50 0.00 0% 142.50 359 143.00 12235 14.00
2015-03-31 2330 56918778 14570 2147483647 144.00 145.50 143.00 145.50 3.00 2.11% 145.00 1206 145.50 400 14.29
2015-04-01 2330 39056191 11700 2147483647 145.00 145.00 143.50 144.00 1.50 -1.03% 144.00 120 144.50 2647 14.15
2015-04-02 2330 52174388 15545 2147483647 145.00 148.00 144.50 147.00 3.00 2.08% 146.50 1420 147.00 624 14.44
2015-04-07 2330 34901698 9240 2147483647 146.50 147.50 145.00 146.00 1.00 -0.68% 146.00 168 146.50 1076 14.34
2015-04-08 2330 49474198 14640 2147483647 145.50 146.00 143.00 143.00 3.00 -2.05% 143.00 4797 143.50 1 14.05
2015-04-09 2330 47243108 14341 2147483647 144.00 145.50 143.00 143.00 0.00 0% 143.00 6815 143.50 117 14.05
2015-04-10 2330 33908579 13442 2147483647 146.00 147.00 145.00 147.00 4.00 2.8% 146.50 738 147.00 4410 14.44
2015-04-13 2330 26427202 10892 2147483647 146.50 147.50 146.00 147.00 0.00 0% 147.00 699 147.50 1787 14.44
2015-04-14 2330 41702197 15801 2147483647 145.00 145.50 143.50 144.00 3.00 -2.04% 144.00 2770 144.50 219 14.15
2015-04-15 2330 71626316 24704 2147483647 143.50 144.50 141.50 143.00 1.00 -0.69% 142.50 2391 143.00 95 14.05
2015-04-16 2330 55563272 20084 2147483647 145.00 147.00 144.50 147.00 4.00 2.8% 146.50 463 147.00 181 14.44
2015-04-17 2330 79007681 29078 2147483647 143.00 144.00 142.50 142.50 4.50 -3.06% 142.50 402 143.00 1534 14.00
2015-04-20 2330 43593805 9856 2147483647 142.00 144.00 141.50 143.00 0.50 0.35% 143.00 394 143.50 707 14.05
2015-04-21 2330 40892605 10238 2147483647 142.00 143.50 141.50 142.50 0.50 -0.35% 142.50 10 143.00 1058 14.00
2015-04-22 2330 40631875 12231 2147483647 143.50 145.00 143.00 143.50 1.00 0.7% 143.50 105 144.00 44 14.10
2015-04-23 2330 47851742 18425 2147483647 145.50 147.00 145.00 147.00 3.50 2.44% 146.50 2414 147.00 2819 14.44
2015-04-24 2330 135458464 35056 2147483647 149.00 152.50 148.50 152.50 5.50 3.74% 152.00 35 152.50 7316 14.98
2015-04-27 2330 58112934 14169 2147483647 153.00 153.00 150.00 151.50 1.00 -0.66% 151.50 662 152.00 3916 14.88
2015-04-28 2330 43295538 12673 2147483647 153.50 153.50 150.50 151.50 0.00 0% 151.00 675 151.50 1502 14.88
2015-04-29 2330 37440139 11220 2147483647 150.00 151.00 148.00 148.50 3.00 -1.98% 148.50 309 149.00 1609 14.59
2015-04-30 2330 48982979 13793 2147483647 147.00 148.50 146.50 147.00 1.50 -1.01% 147.00 1090 147.50 21 14.44
2015-05-04 2330 30868640 8598 2147483647 148.50 148.50 146.00 147.50 0.50 0.34% 147.50 1656 148.00 90 14.49
2015-05-05 2330 27789400 6502 2147483647 147.50 148.00 146.00 147.00 0.50 -0.34% 147.00 153 147.50 42 14.44
2015-05-06 2330 18824208 6477 2147483647 145.50 148.00 145.50 147.50 0.50 0.34% 147.50 87 148.00 1154 14.49
2015-05-07 2330 21908150 5816 2147483647 146.00 147.50 146.00 146.50 1.00 -0.68% 146.50 7324 147.00 2630 14.39
2015-05-08 2330 20035646 7730 2147483647 146.00 147.50 146.00 146.50 0.00 0% 146.50 1219 147.00 1451 14.39
2015-05-11 2330 20402529 6385 2147483647 149.00 149.00 147.00 148.50 2.00 1.37% 148.00 141 148.50 1384 14.59
2015-05-12 2330 24956498 6593 2147483647 147.00 148.50 147.00 147.50 1.00 -0.67% 147.50 775 148.00 1329 14.49
2015-05-13 2330 19437537 5694 2147483647 147.50 149.00 147.00 148.00 0.50 0.34% 148.00 1932 148.50 659 13.01
2015-05-14 2330 39888654 12300 2147483647 148.00 148.50 146.00 146.00 2.00 -1.35% 146.00 2423 146.50 788 12.83
2015-05-15 2330 24831890 8186 2147483647 147.00 147.00 145.00 146.50 0.50 0.34% 146.00 463 146.50 316 12.87
2015-05-18 2330 26212375 7178 2147483647 147.00 147.00 145.00 146.50 0.00 0% 146.00 260 146.50 495 12.87
2015-05-19 2330 26321396 9418 2147483647 145.50 147.50 145.00 146.50 0.00 0% 146.50 832 147.00 872 12.87
2015-05-20 2330 26984912 10516 2147483647 146.50 147.00 146.00 146.50 0.00 0% 146.50 1144 147.00 1086 12.87
2015-05-21 2330 41286686 12871 2147483647 146.00 146.50 144.50 145.50 1.00 -0.68% 145.00 6257 145.50 346 12.79
2015-05-22 2330 22103852 6813 2147483647 146.00 147.00 145.00 145.50 0.00 0% 145.50 3569 146.00 57 12.79
2015-05-25 2330 16323218 5998 2147483647 146.50 147.50 145.50 147.50 2.00 1.37% 147.00 106 147.50 1040 12.96
2015-05-26 2330 16069726 6148 2147483647 148.50 148.50 146.50 146.50 1.00 -0.68% 146.50 972 147.00 13 12.87
2015-05-27 2330 24257941 6869 2147483647 145.50 147.00 145.00 145.00 1.50 -1.02% 145.00 2615 145.50 10 12.74
2015-05-28 2330 36704395 10259 2147483647 147.00 147.50 146.00 147.00 2.00 1.38% 147.00 1251 147.50 402 12.92
2015-05-29 2330 61983862 8252 2147483647 147.00 147.50 145.50 146.00 1.00 -0.68% 145.50 10171 146.00 1501 12.83
2015-06-01 2330 31646861 9735 2147483647 145.50 146.00 144.00 145.00 1.00 -0.68% 145.00 4867 145.50 1960 12.74
2015-06-02 2330 33433403 10752 2147483647 144.50 144.50 143.50 144.00 1.00 -0.69% 144.00 3945 144.50 561 12.65
2015-06-03 2330 30174690 7788 2147483647 143.50 144.50 143.00 143.00 1.00 -0.69% 143.00 12588 143.50 77 12.57
2015-06-04 2330 62313192 17920 2147483647 142.00 142.50 140.00 141.00 2.00 -1.4% 140.50 1039 141.00 742 12.39
2015-06-05 2330 42846692 13335 2147483647 139.50 140.50 139.00 140.00 1.00 -0.71% 139.50 4237 140.00 716 12.30
2015-06-08 2330 45637640 17131 2147483647 139.50 140.00 138.50 138.50 1.50 -1.07% 138.50 3193 139.00 85 12.17
2015-06-09 2330 31663811 10951 2147483647 138.50 140.00 138.00 139.00 0.50 0.36% 139.00 2733 139.50 907 12.21
2015-06-10 2330 37243196 11225 2147483647 141.00 141.50 139.50 139.50 0.50 0.36% 139.50 805 140.00 31 12.26
2015-06-11 2330 46455780 15700 2147483647 141.00 144.00 141.00 143.50 4.00 2.87% 143.50 21 144.00 2645 12.61
2015-06-12 2330 35243603 9645 2147483647 144.00 144.50 142.50 144.50 1.00 0.7% 144.00 32 144.50 2920 12.70
2015-06-15 2330 23775780 7385 2147483647 144.50 144.50 142.50 143.00 1.50 -1.04% 143.00 346 143.50 361 12.57
2015-06-16 2330 28696598 11387 2147483647 143.00 143.00 141.00 142.00 1.00 -0.7% 141.50 475 142.00 3080 12.48
2015-06-17 2330 31675566 8595 2147483647 143.00 143.50 142.00 142.50 0.50 0.35% 142.50 5479 143.00 197 12.52
2015-06-18 2330 28627136 5820 2147483647 142.00 143.00 142.00 142.00 0.50 -0.35% 142.00 4819 142.50 362 12.48
2015-06-22 2330 29598804 8985 2147483647 142.00 143.50 142.00 142.00 0.00 0% 142.00 6555 142.50 39 12.48
2015-06-23 2330 37809098 11319 2147483647 143.00 145.00 142.50 144.50 2.50 1.76% 144.00 914 144.50 1577 12.70
2015-06-24 2330 21134324 7362 2147483647 144.50 145.00 143.50 145.00 0.50 0.35% 145.00 194 145.50 1505 12.74
2015-06-25 2330 45571067 11443 2147483647 145.00 147.00 145.00 146.50 1.50 1.03% 146.00 1304 146.50 637 12.87
2015-06-26 2330 34170981 10199 2147483647 147.00 147.50 145.50 146.00 0.50 -0.34% 145.50 3122 146.00 545 12.83
2015-06-29 2330 53096169 20523 2147483647 140.50 141.00 138.50 138.50 0.00 -5.14% 138.50 2897 139.00 623 12.17
2015-06-30 2330 45375815 15871 2147483647 139.00 140.50 138.50 140.50 2.00 1.44% 140.00 651 140.50 2503 12.35
2015-07-01 2330 33330373 9303 2147483647 140.00 142.50 139.00 141.00 0.50 0.36% 141.00 2059 141.50 700 12.39
2015-07-02 2330 24309420 6836 2147483647 140.50 142.00 140.50 141.50 0.50 0.35% 141.50 68 142.00 2696 12.43
2015-07-03 2330 17091230 6179 2147483647 141.50 142.50 140.00 142.50 1.00 0.71% 142.00 453 142.50 853 12.52
2015-07-06 2330 20683912 7067 2147483647 141.00 141.50 140.50 140.50 2.00 -1.4% 140.50 730 141.00 781 12.35
2015-07-07 2330 26545982 8780 2147483647 141.00 142.00 140.50 140.50 0.00 0% 140.50 815 141.00 125 12.35
2015-07-08 2330 52066084 15496 2147483647 140.50 141.00 138.00 138.00 2.50 -1.78% 138.00 5504 138.50 364 12.13
2015-07-09 2330 53784773 12715 2147483647 134.00 138.00 134.00 136.50 1.50 -1.09% 136.50 2169 137.00 97 11.99
2015-07-13 2330 35404791 11386 2147483647 137.00 139.50 137.00 138.50 2.00 1.47% 138.50 3410 139.00 141 12.17
2015-07-14 2330 27574220 7319 2147483647 139.50 140.50 138.00 138.50 0.00 0% 138.50 4410 139.00 676 12.17
2015-07-15 2330 23485780 8278 2147483647 139.00 139.50 138.00 138.50 0.00 0% 138.50 77 139.00 5133 12.17
2015-07-16 2330 37250129 11167 2147483647 140.00 140.00 135.50 136.50 2.00 -1.44% 136.00 1419 136.50 2254 11.99
2015-07-17 2330 55848153 14284 2147483647 138.00 140.00 138.00 140.00 3.50 2.56% 139.50 462 140.00 2639 12.30
2015-07-20 2330 27906576 11095 2147483647 141.50 142.00 138.50 139.00 1.00 -0.71% 139.00 1277 139.50 413 12.21
2015-07-21 2330 21857010 5806 2147483647 141.00 141.50 139.50 140.50 1.50 1.08% 140.00 348 140.50 151 12.35
2015-07-22 2330 27408864 9026 2147483647 139.00 139.50 138.00 139.00 1.50 -1.07% 138.50 891 139.00 771 12.21
2015-07-23 2330 38176255 11509 2147483647 137.00 137.50 136.00 136.00 3.00 -2.16% 136.00 4122 136.50 68 11.95
2015-07-24 2330 39062686 10517 2147483647 138.00 138.00 136.00 137.00 1.00 0.74% 136.50 512 137.00 756 12.04
2015-07-27 2330 45080466 13816 2147483647 135.00 135.50 134.00 134.00 3.00 -2.19% 134.00 991 134.50 2709 11.78
2015-07-28 2330 35777744 9966 2147483647 135.00 136.50 134.00 134.00 0.00 0% 134.00 6328 134.50 196 11.78
2015-07-29 2330 30500205 7453 2147483647 135.00 136.00 134.50 135.50 1.50 1.12% 135.00 343 135.50 302 11.91
2015-07-30 2330 37085996 10767 2147483647 136.00 139.00 136.00 138.50 3.00 2.21% 138.00 773 138.50 171 12.17
2015-07-31 2330 40479318 9383 2147483647 140.50 140.50 137.50 139.50 1.00 0.72% 139.00 401 139.50 3638 12.26
2015-08-03 2330 33815561 12990 2147483647 138.50 138.50 134.50 134.50 5.00 -3.58% 134.50 2037 135.00 42 11.82
2015-08-04 2330 27514927 8099 2147483647 135.00 136.50 134.50 136.50 2.00 1.49% 136.00 32 136.50 393 11.99
2015-08-05 2330 28577967 9154 2147483647 135.50 135.50 134.00 134.00 2.50 -1.83% 134.00 2353 134.50 859 11.78
2015-08-06 2330 39658057 13110 2147483647 136.00 136.00 132.00 134.00 0.00 0% 133.50 39 134.00 144 11.78
2015-08-07 2330 30591687 11911 2147483647 133.00 133.50 131.50 133.00 1.00 -0.75% 132.50 1210 133.00 603 11.69
2015-08-10 2330 65582829 23713 2147483647 131.00 131.00 125.50 129.00 4.00 -3.01% 129.00 79 129.50 1280 11.34
2015-08-11 2330 65988387 18947 2147483647 133.50 133.50 130.50 130.50 1.50 1.16% 130.50 2229 131.00 107 11.47
2015-08-12 2330 45838052 12740 2147483647 129.50 130.00 127.50 128.50 2.00 -1.53% 128.00 3144 128.50 11 11.29
2015-08-13 2330 43697151 11405 2147483647 129.00 130.00 127.50 128.00 0.50 -0.39% 128.00 759 128.50 561 10.54
2015-08-14 2330 40366795 13469 2147483647 128.00 128.50 125.00 126.00 2.00 -1.56% 125.50 2647 126.00 1486 10.38
2015-08-17 2330 38956377 14068 2147483647 125.50 125.50 123.00 124.00 2.00 -1.59% 124.00 330 124.50 951 10.21
2015-08-18 2330 41823656 11837 2147483647 125.00 126.50 125.00 126.00 2.00 1.61% 125.50 1235 126.00 724 10.38
2015-08-19 2330 47213363 11362 2147483647 127.50 127.50 124.00 125.00 1.00 -0.79% 124.50 1605 125.00 202 10.30
2015-08-20 2330 38767923 8015 2147483647 124.50 126.00 123.50 126.00 1.00 0.8% 125.50 27 126.00 1446 10.38
2015-08-21 2330 67341681 15912 2147483647 123.00 124.50 121.00 121.00 5.00 -3.97% 121.00 7855 121.50 1262 9.97
2015-08-24 2330 118882318 25681 2147483647 120.00 121.00 112.50 115.00 6.00 -4.96% 115.00 779 115.50 461 9.47
2015-08-25 2330 99479290 27240 2147483647 118.00 124.00 117.50 123.50 8.50 7.39% 123.00 381 123.50 2315 10.17
2015-08-26 2330 65899783 17863 2147483647 121.00 124.50 119.50 122.50 1.00 -0.81% 122.50 798 123.00 265 10.09
2015-08-27 2330 53549076 14964 2147483647 125.00 125.00 122.00 124.00 1.50 1.22% 123.50 12 124.00 671 10.21
2015-08-28 2330 41879827 12018 2147483647 127.00 127.00 124.50 125.00 1.00 0.81% 124.50 2691 125.00 1831 10.30
2015-08-31 2330 57088355 12112 2147483647 126.00 129.00 123.50 129.00 4.00 3.2% 128.50 323 129.00 1805 10.63
2015-09-01 2330 42394536 14184 2147483647 127.50 127.50 124.00 124.00 5.00 -3.88% 124.00 666 124.50 299 10.21
2015-09-02 2330 37232124 12205 2147483647 123.00 127.00 123.00 125.50 1.50 1.21% 125.50 164 126.00 176 10.34
2015-09-03 2330 24054041 7059 2147483647 127.50 127.50 125.00 127.00 1.50 1.2% 126.50 2 127.00 1977 10.46
2015-09-04 2330 23047166 8111 2147483647 126.50 127.00 123.50 125.00 2.00 -1.57% 124.50 206 125.00 329 10.30
2015-09-07 2330 26152920 10743 2147483647 124.50 126.00 122.00 122.50 2.50 -2% 122.50 2 123.00 2292 10.09
2015-09-08 2330 15112954 5645 1857557798 122.50 123.50 122.00 123.00 0.50 0.41% 123.00 1743 123.50 1677 10.13
2015-09-09 2330 53969621 19715 2147483647 126.50 129.00 126.50 129.00 6.00 4.88% 129.00 262 129.50 1594 10.63
2015-09-10 2330 34029707 10207 2147483647 127.00 128.00 125.00 125.00 4.00 -3.1% 125.00 2496 125.50 16 10.30
2015-09-11 2330 24548989 7250 2147483647 125.50 127.50 124.00 127.50 2.50 2% 127.00 96 127.50 2994 10.50
2015-09-14 2330 25582357 8062 2147483647 128.00 129.00 126.00 127.50 0.00 0% 127.00 94 127.50 2995 10.50
2015-09-15 2330 22223400 7271 2147483647 127.50 128.00 125.50 126.00 1.50 -1.18% 125.50 2808 126.00 635 10.38
2015-09-16 2330 44137380 14052 2147483647 128.00 130.00 127.50 129.50 3.50 2.78% 129.00 262 129.50 3308 10.67
2015-09-17 2330 52529479 16702 2147483647 130.50 131.50 130.00 131.00 1.50 1.16% 130.50 988 131.00 1542 10.79
2015-09-18 2330 32590064 7572 2147483647 129.50 131.50 129.00 131.50 0.50 0.38% 131.00 3107 131.50 4255 10.83
2015-09-21 2330 35271713 7636 2147483647 130.00 130.00 128.50 129.50 2.00 -1.52% 129.00 262 129.50 624 10.67
2015-09-22 2330 18378270 6249 2147483647 130.00 130.00 128.50 129.00 0.50 -0.39% 128.50 1714 129.00 367 10.63
2015-09-23 2330 35523040 15209 2147483647 127.00 127.50 124.50 124.50 4.50 -3.49% 124.50 2125 125.00 434 10.26
2015-09-24 2330 44708932 12056 2147483647 127.00 128.00 125.50 127.00 2.50 2.01% 127.00 466 127.50 1464 10.46
2015-09-25 2330 24688657 9166 2147483647 127.00 127.50 125.00 127.00 0.00 0% 126.50 1135 127.00 295 10.46
2015-09-30 2330 76377100 17686 2147483647 128.00 131.00 127.00 130.00 3.00 2.36% 129.50 125 130.00 2139 10.71
2015-10-01 2330 53400609 15465 2147483647 131.00 134.00 129.50 133.50 3.50 2.69% 133.00 182 133.50 157 11.00
2015-10-02 2330 25252357 7698 2147483647 132.50 132.50 131.50 132.00 1.50 -1.12% 131.50 1235 132.00 2139 10.87
2015-10-05 2330 30895136 9279 2147483647 133.00 133.50 131.50 132.50 0.50 0.38% 132.00 1049 132.50 606 10.91
2015-10-06 2330 49925004 13880 2147483647 135.00 135.50 132.50 133.00 0.50 0.38% 132.50 1476 133.00 899 10.96
2015-10-07 2330 32541468 9911 2147483647 133.50 135.00 133.00 135.00 2.00 1.5% 135.00 268 135.50 4323 11.12
2015-10-08 2330 32054985 11299 2147483647 137.00 137.00 135.00 136.00 1.00 0.74% 135.50 849 136.00 190 11.20
2015-10-12 2330 51617728 13186 2147483647 137.00 139.00 136.50 138.50 2.50 1.84% 138.00 390 138.50 4398 11.41
2015-10-13 2330 37227089 11289 2147483647 138.50 138.50 136.00 137.50 1.00 -0.72% 137.00 255 137.50 121 11.33
2015-10-14 2330 65521186 5612 2147483647 136.50 137.50 136.00 136.50 1.00 -0.73% 136.50 1182 137.00 1452 11.24
2015-10-15 2330 73316434 18548 2147483647 139.00 141.00 139.00 140.00 3.50 2.56% 139.50 1083 140.00 1406 11.53
2015-10-16 2330 37189898 16088 2147483647 137.00 137.50 136.00 137.50 2.50 -1.79% 137.00 700 137.50 3185 11.33
2015-10-19 2330 26173538 9085 2147483647 138.50 139.00 137.00 138.00 0.50 0.36% 137.50 244 138.00 648 11.37
2015-10-20 2330 28795564 8838 2147483647 139.00 139.00 137.50 139.00 1.00 0.72% 138.50 306 139.00 3195 11.45
2015-10-21 2330 20006939 7624 2147483647 139.50 140.00 137.50 138.50 0.50 -0.36% 138.00 1481 138.50 1532 11.41
2015-10-22 2330 15168792 4864 2089852382 138.00 138.50 137.00 137.50 1.00 -0.72% 137.50 1571 138.00 1900 11.33
2015-10-23 2330 35666256 13889 2147483647 140.00 140.50 139.00 140.00 2.50 1.82% 139.50 965 140.00 12888 11.53
2015-10-26 2330 24412462 8837 2147483647 140.50 140.50 139.00 140.00 0.00 0% 139.50 462 140.00 5740 11.53
2015-10-27 2330 26557567 6719 2147483647 138.50 140.00 137.50 139.00 1.00 -0.71% 138.50 94 139.00 122 11.45
2015-10-28 2330 22557317 7911 2147483647 137.00 139.00 137.00 138.00 1.00 -0.72% 137.50 88 138.00 662 11.37
2015-10-29 2330 20463741 6452 2147483647 139.00 139.50 136.50 136.50 1.50 -1.09% 136.50 1613 137.00 77 11.24
2015-10-30 2330 28293017 6840 2147483647 137.00 137.50 136.00 136.50 0.00 0% 136.50 1528 137.00 13 11.24
2015-11-02 2330 22789011 7961 2147483647 138.50 138.50 135.50 137.50 1.00 0.73% 137.00 50 137.50 91 11.33
2015-11-03 2330 36442564 12148 2147483647 138.50 140.00 138.00 139.50 2.00 1.45% 139.50 1062 140.00 12815 11.49
2015-11-04 2330 75685074 27863 2147483647 141.50 144.50 141.00 144.50 5.00 3.58% 144.00 4234 144.50 178 11.90
2015-11-05 2330 37827858 12575 2147483647 144.00 144.50 142.50 142.50 2.00 -1.38% 142.50 752 143.00 653 11.74
2015-11-06 2330 51889334 12543 2147483647 144.00 144.00 139.00 140.00 2.50 -1.75% 140.00 1315 140.50 232 11.53
2015-11-09 2330 24863486 8727 2147483647 141.00 143.00 140.50 142.00 2.00 1.43% 141.50 53 142.00 1389 11.70
2015-11-10 2330 23336811 9060 2147483647 141.50 141.50 139.00 139.50 2.50 -1.76% 139.50 519 140.00 1722 11.49
2015-11-11 2330 29463476 10751 2147483647 140.50 140.50 136.50 137.50 2.00 -1.43% 137.50 381 138.00 984 11.36
2015-11-12 2330 16485910 5091 2147483647 138.50 139.00 138.00 138.50 1.00 0.73% 138.50 1180 139.00 758 11.45
2015-11-13 2330 22956373 7418 2147483647 137.50 139.00 136.00 136.00 2.50 -1.81% 136.00 3605 136.50 267 11.24
2015-11-16 2330 32132740 13597 2147483647 134.00 135.50 134.00 135.00 1.00 -0.74% 134.50 1996 135.00 184 11.16
2015-11-17 2330 28224719 11370 2147483647 138.00 140.00 137.50 138.50 3.50 2.59% 138.50 26 139.00 388 11.45
2015-11-18 2330 29455424 9025 2147483647 139.50 140.00 136.50 137.00 1.50 -1.08% 137.00 2221 137.50 920 11.32
2015-11-19 2330 28723691 9283 2147483647 138.50 140.50 138.00 140.50 3.50 2.55% 140.00 803 140.50 609 11.61
2015-11-20 2330 21649438 7571 2147483647 140.50 141.00 140.00 141.00 0.50 0.36% 140.50 24 141.00 1944 11.65
2015-11-23 2330 20543619 4707 2147483647 141.00 141.50 140.00 141.00 0.00 0% 140.50 1018 141.00 195 11.65
2015-11-24 2330 41615595 8307 2147483647 143.00 145.00 142.00 139.50 3.00 -1.06% 142.00 2980 142.50 3 11.74
2015-11-25 2330 34540578 6240 2147483647 139.50 141.00 138.50 141.00 1.50 1.08% 141.00 157 141.50 1860 11.65
2015-11-26 2330 32927905 9850 2147483647 141.00 142.50 140.00 142.50 1.50 1.06% 142.00 4196 142.50 1505 11.78
2015-11-27 2330 26742675 5730 2147483647 143.00 143.00 139.00 139.00 3.50 -2.46% 139.00 1971 139.50 9 11.49
2015-11-30 2330 110350217 16059 2147483647 136.50 139.00 136.00 139.00 0.00 0% 139.00 615 139.50 2096 11.49
2015-12-01 2330 48931728 15965 2147483647 140.50 142.50 138.50 142.50 3.50 2.52% 142.00 38 142.50 1944 11.78
2015-12-02 2330 31767868 9705 2147483647 144.00 144.00 142.00 142.50 0.00 0% 142.50 1239 143.00 1450 11.78
2015-12-03 2330 28204644 5048 2147483647 141.50 143.00 141.50 142.50 0.00 0% 142.50 103 143.00 905 11.78
2015-12-04 2330 31780733 10122 2147483647 141.00 142.50 140.50 140.50 2.00 -1.4% 140.50 2793 141.00 174 11.61
2015-12-07 2330 41097638 15781 2147483647 142.00 144.50 142.00 143.50 3.00 2.14% 143.50 540 144.00 4582 11.86
2015-12-08 2330 34037222 9537 2147483647 143.50 144.00 141.00 142.50 1.00 -0.7% 142.00 1918 142.50 76 11.78
2015-12-09 2330 30640495 8387 2147483647 142.00 142.00 140.50 140.50 2.00 -1.4% 140.50 500 141.00 1700 11.61
2015-12-10 2330 41487561 8599 2147483647 140.50 141.50 139.00 141.00 0.50 0.36% 140.50 444 141.00 780 11.65
2015-12-11 2330 32030596 10076 2147483647 141.00 142.00 139.00 139.50 1.50 -1.06% 139.00 3439 139.50 153 11.53
2015-12-14 2330 37666637 7423 2147483647 137.50 139.50 137.50 139.00 0.50 -0.36% 138.50 627 139.00 273 11.49
2015-12-15 2330 27973102 8428 2147483647 139.50 140.50 138.00 138.00 1.00 -0.72% 138.00 2658 138.50 12 11.40
2015-12-16 2330 58669086 23243 2147483647 142.00 144.00 141.00 143.50 5.50 3.99% 143.50 1006 144.00 5441 11.86
2015-12-17 2330 34710663 13019 2147483647 144.50 145.00 143.00 145.00 1.50 1.05% 144.50 79 145.00 4401 11.98
2015-12-18 2330 41615595 8307 2147483647 143.00 145.00 142.00 142.00 3.00 -2.07% 142.00 2980 142.50 3 11.74
2015-12-21 2330 26939460 8942 2147483647 141.50 142.50 140.50 141.50 0.50 -0.35% 141.50 228 142.00 2816 11.69
2015-12-22 2330 17209761 5052 2147483647 141.00 142.00 140.50 142.00 0.50 0.35% 141.50 119 142.00 548 11.74
2015-12-23 2330 18152173 5631 2147483647 141.00 143.00 140.50 141.50 0.50 -0.35% 141.00 2842 141.50 718 11.69
2015-12-24 2330 13495395 4914 1926688090 143.00 143.50 142.00 142.00 0.50 0.35% 142.00 186 142.50 610 11.74
2015-12-25 2330 6168635 1797 880104962 142.00 143.50 142.00 143.00 1.00 0.7% 143.00 598 143.50 1098 11.82
2015-12-28 2330 10831155 4191 1555902665 143.50 144.00 143.00 143.50 0.50 0.35% 143.50 107 144.00 769 11.86
2015-12-29 2330 12968379 6037 1848992618 143.50 144.00 141.50 142.00 1.50 -1.05% 142.00 641 142.50 253 11.74
2015-12-30 2330 14713096 4651 2098167063 142.50 144.00 142.00 142.50 0.50 0.35% 142.00 519 142.50 170 11.78
2015-12-31 2330 18677987 4188 2147483647 142.00 144.00 141.00 143.00 0.50 0.35% 143.00 1414 143.50 1441 11.82