台灣大(3045)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%		101.50
-2.5
-2.4%		100.50
-1
-0.99%		104.50
4
3.98%		105.50
1
0.96%		 　108.00
2.5
2.37%		110.50
2.5
2.31%		108.00
-2.5
-2.26%		105.50
-2.5
-2.31%		108.00
2.5
2.37%		 　108.00
0
0%		106.00
-2
-1.85%		108.00
2
1.89%		108.00
0
0%		108.00
0
0%		 　108.00
0
0%		108.00
0
0%		108.50
0.5
0.46%		107.50
-1
-0.92%		104.00
-3.5
-3.26%		 106.67
2 月　106.00
2
1.92%		104.50
-1.5
-1.42%		105.00
0.5
0.48%		106.50
1.5
1.43%		107.00
0.5
0.47%		 　107.00
0
0%		107.00
0
0%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　　　　　　　　　109.00
1.5
1.4%		110.50
1.5
1.38%		107.50
-3
-2.71%		 107.9
3 月　110.00
2.5
2.33%		110.00
0
0%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		 　106.00
-2
-1.85%		108.50
2.5
2.36%		108.50
0
0%		108.50
0
0%		110.00
1.5
1.38%		 　108.00
-2
-1.82%		109.50
1.5
1.39%		108.50
-1
-0.91%		109.50
1
0.92%		111.50
2
1.83%		 　110.50
-1
-0.9%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		110.00
-0.5
-0.45%		110.00
0
0%		 　110.00
0
0%		109.50
-0.5
-0.45%		109.23
4 月109.00
-0.5
-0.46%		111.00
2
1.83%		 　　　110.00
-1
-0.9%		108.00
-2
-1.82%		110.50
2.5
2.31%		108.00
-2.5
-2.26%		 　110.50
2.5
2.31%		109.00
-1.5
-1.36%		104.50
-4.5
-4.13%		104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		 　103.50
0
0%		106.00
2.5
2.42%		106.50
0.5
0.47%		108.00
1.5
1.41%		109.50
1.5
1.39%		 　109.50
0
0%		109.00
-0.5
-0.46%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		 107.94
5 月　　　108.50
0.5
0.46%		108.00
-0.5
-0.46%		109.00
1
0.93%		109.50
0.5
0.46%		108.50
-1
-0.91%		 　109.50
1
0.92%		108.00
-1.5
-1.37%		106.50
-1.5
-1.39%		107.50
1
0.94%		106.00
-1.5
-1.4%		 　107.00
1
0.94%		108.50
1.5
1.4%		108.50
0
0%		106.00
-2.5
-2.3%		106.50
0.5
0.47%		 　107.50
1
0.94%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		106.00
-1.5
-1.4%		108.00
2
1.89%		 107.58
6 月106.00
-2
-1.85%		105.00
-1
-0.94%		105.50
0.5
0.48%		104.00
-1.5
-1.42%		103.50
-0.5
-0.48%		 　105.00
1.5
1.45%		104.50
-0.5
-0.48%		104.50
0
0%		106.00
1.5
1.44%		104.50
-1.5
-1.42%		 　104.50
0
0%		104.50
0
0%		103.00
-1.5
-1.44%		105.50
2.5
2.43%		 　　106.00
0.5
0.47%		107.00
1
0.94%		107.00
0
0%		107.50
0.5
0.47%		103.00
-4.5
-4.19%		 　104.50
1.5
1.46%		103.00
-1.5
-1.44%		 104.96
7 月105.00
2
1.94%		103.00
-2
-1.9%		103.00
0
0%		 　102.00
-1
-0.97%		102.00
0
0%		102.00
0
0%		100.00
-2
-1.96%		 　　100.50
0.5
0.5%		103.00
2.5
2.49%		102.00
-1
-0.97%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		 　100.50
-1.5
-1.47%		100.50
0
0%		101.00
0.5
0.5%		101.50
0.5
0.5%		103.50
2
1.97%		 　102.50
-1
-0.97%		102.50
0
0%		102.00
-0.5
-0.49%		103.00
1
0.98%		104.50
1.5
1.46%		102.08
8 月 　103.50
-1
-0.96%		105.00
1.5
1.45%		105.50
0.5
0.48%		103.50
-2
-1.9%		104.50
1
0.97%		 　103.00
-1.5
-1.44%		103.00
0
0%		102.00
-1
-0.97%		102.50
0.5
0.49%		102.50
0
0%		 　101.00
-1.5
-1.46%		100.50
-0.5
-0.5%		101.50
1
1%		100.50
-1
-0.99%		100.00
-0.5
-0.5%		 　97.40
-2.6
-2.6%		96.90
-0.5
-0.51%		97.00
0.1
0.1%		98.30
1.3
1.34%		98.20
-0.1
-0.1%		 97.80
-0.4
-0.41%		100.91
9 月99.50
1.7
1.74%		99.80
0.3
0.3%		101.50
1.7
1.7%		99.80
-1.7
-1.67%		 　101.00
1.2
1.2%		100.00
-1
-0.99%		100.00
0
0%		100.00
0
0%		101.00
1
1%		 　101.00
0
0%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		101.00
0
0%		104.00
3
2.97%		 　102.50
-1.5
-1.44%		104.00
1.5
1.46%		101.00
-3
-2.88%		101.00
0
0%		100.00
-1
-0.99%		 　　　100.50
0.5
0.5%		 101
10 月100.00
-0.5
-0.5%		100.50
0.5
0.5%		 　99.60
-0.9
-0.9%		100.00
0.4
0.4%		100.50
0.5
0.5%		100.50
0
0%		 　　101.00
0.5
0.5%		101.50
0.5
0.5%		100.50
-1
-0.99%		101.50
1
1%		103.00
1.5
1.48%		 　102.00
-1
-0.97%		103.00
1
0.98%		101.00
-2
-1.94%		102.00
1
0.99%		102.00
0
0%		 　104.00
2
1.96%		103.00
-1
-0.96%		103.00
0
0%		102.50
-0.5
-0.49%		102.50
0
0%		 101.6
11 月　101.50
-1
-0.98%		102.00
0.5
0.49%		102.00
0
0%		102.00
0
0%		102.50
0.5
0.49%		 　102.00
-0.5
-0.49%		100.50
-1.5
-1.47%		100.50
0
0%		100.50
0
0%		100.00
-0.5
-0.5%		 　100.00
0
0%		100.50
0.5
0.5%		101.50
1
1%		101.00
-0.5
-0.49%		101.00
0
0%		 　100.50
-0.5
-0.5%		101.00
0.5
0.5%		99.30
-1.7
-1.68%		99.20
-0.1
-0.1%		100.00
0.8
0.81%		 　98.60
-1.4
-1.4%		 100.66
12 月100.00
1.4
1.42%		99.30
-0.7
-0.7%		99.00
-0.3
-0.3%		98.80
-0.2
-0.2%		 　98.70
-0.1
-0.1%		98.00
-0.7
-0.71%		98.00
0
0%		97.50
-0.5
-0.51%		98.00
0.5
0.51%		 　97.30
-0.7
-0.71%		97.00
-0.3
-0.31%		97.10
0.1
0.1%		98.60
1.5
1.54%		97.70
-0.9
-0.91%		 　98.80
1.1
1.13%		98.10
-0.7
-0.71%		98.00
-0.1
-0.1%		98.50
0.5
0.51%		98.70
0.2
0.2%		 　99.10
0.4
0.41%		98.30
-0.8
-0.81%		98.00
-0.3
-0.31%		100.00
2
2.04%		98.39

說明:最高漲幅:3.98%最低跌幅:-4.19% 最高價:111.50最低價:96.90平均價:103.94,灰色底表示週末,漲123天(154.3)元,跌128天(-149.7)元,平盤52天
4%=1,3%=1,2%=32,1%=61,0%=80,-0%=2,-1%=5,-2%=20,-3%=35,-4%=66,

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 3045 5265053 1932 546514480 103.50 104.50 102.00 104.00 0.50 0% 104.00 581 104.50 251 18.06
2015-01-06 3045 7120219 2341 729023422 104.00 104.00 101.50 101.50 2.50 -2.4% 101.50 132 102.00 162 17.62
2015-01-07 3045 5099259 2481 513843849 100.50 101.50 100.00 100.50 1.00 -0.99% 100.50 596 101.00 272 17.45
2015-01-08 3045 4180576 1945 431867914 101.50 104.50 100.50 104.50 4.00 3.98% 104.50 8 105.00 647 18.14
2015-01-09 3045 3491326 2031 367749730 104.50 106.00 104.50 105.50 1.00 0.96% 105.00 1481 105.50 506 18.32
2015-01-12 3045 5539175 2621 597417801 105.00 110.00 104.50 108.00 2.50 2.37% 107.50 171 108.00 404 18.75
2015-01-13 3045 9760765 4577 1081659254 108.50 113.00 108.00 110.50 2.50 2.31% 110.50 13 111.00 397 19.18
2015-01-14 3045 7668427 3656 828608295 108.50 110.50 106.50 108.00 2.50 -2.26% 107.50 33 108.00 315 18.75
2015-01-15 3045 6723323 3248 708654787 107.00 107.50 104.00 105.50 2.50 -2.31% 105.50 163 106.00 79 18.32
2015-01-16 3045 4663010 2722 495828570 105.00 108.00 105.00 108.00 2.50 2.37% 107.50 56 108.00 912 18.75
2015-01-19 3045 4216319 1426 453596284 108.50 108.50 107.00 108.00 0.00 0% 107.50 4 108.00 2248 18.75
2015-01-20 3045 3167056 1558 336879436 106.50 107.50 106.00 106.00 2.00 -1.85% 106.00 208 106.50 30 18.40
2015-01-21 3045 9386416 2149 1011335981 106.00 108.00 105.50 108.00 2.00 1.89% 107.50 17 108.00 1015 18.75
2015-01-22 3045 2992772 1281 321861664 106.50 108.00 106.50 108.00 0.00 0% 107.50 87 108.00 1486 18.75
2015-01-23 3045 4346782 2285 468125490 108.00 108.50 107.00 108.00 0.00 0% 107.50 1 108.00 1172 18.75
2015-01-26 3045 3325611 1709 357066904 107.00 108.00 107.00 108.00 0.00 0% 107.50 4 108.00 2416 18.75
2015-01-27 3045 2879538 1064 310584279 108.00 108.00 107.50 108.00 0.00 0% 107.50 522 108.00 1531 18.75
2015-01-28 3045 3255711 1948 350723278 107.00 108.50 107.00 108.50 0.50 0.46% 108.00 3 108.50 30 18.84
2015-01-29 3045 2734700 1835 294439515 108.00 108.50 107.00 107.50 1.00 -0.92% 107.50 64 108.00 586 18.66
2015-01-30 3045 5669653 2171 596311912 106.50 107.00 104.00 104.00 3.50 -3.26% 104.00 578 105.00 18 18.06
2015-02-02 3045 5070535 2249 532966520 104.00 106.50 103.50 106.00 2.00 1.92% 105.50 292 106.00 1 19.24
2015-02-03 3045 5206605 2033 546444213 104.50 105.50 104.00 104.50 1.50 -1.42% 104.00 416 104.50 114 18.97
2015-02-04 3045 5935672 1966 622516217 104.50 106.00 104.00 105.00 0.50 0.48% 104.50 138 105.00 404 19.06
2015-02-05 3045 4247176 1530 450038656 104.50 106.50 104.00 106.50 1.50 1.43% 106.00 471 106.50 55 19.33
2015-02-06 3045 2811688 1460 299027394 105.50 107.00 105.00 107.00 0.50 0.47% 106.50 114 107.00 804 19.42
2015-02-09 3045 3164674 1888 338642118 107.00 107.50 106.00 107.00 0.00 0% 107.00 90 107.50 177 19.42
2015-02-10 3045 4004695 1698 426737513 106.00 107.00 106.00 107.00 0.00 0% 106.50 1 107.00 369 19.42
2015-02-11 3045 2934601 1537 314925307 107.50 108.00 106.00 107.50 0.50 0.47% 107.00 1 107.50 1265 19.51
2015-02-12 3045 2855911 1399 305350057 107.00 107.50 106.50 107.00 0.50 -0.47% 106.50 631 107.00 99 19.42
2015-02-13 3045 4328715 2336 462825925 106.50 107.50 106.00 107.50 0.50 0.47% 107.00 38 107.50 297 19.51
2015-02-24 3045 4647102 2880 504664553 108.50 109.00 108.00 109.00 1.50 1.4% 108.50 112 109.00 229 19.78
2015-02-25 3045 5057860 2452 554930853 110.00 110.50 109.00 110.50 1.50 1.38% 110.00 1 110.50 321 20.05
2015-02-26 3045 6751176 1917 731616172 110.50 110.50 107.50 107.50 3.00 -2.71% 107.50 231 108.50 1 19.51
2015-03-02 3045 4597630 2621 501611170 108.00 110.00 107.50 110.00 2.50 2.33% 109.50 182 110.00 96 19.96
2015-03-03 3045 3342643 2109 366693198 110.50 110.50 109.00 110.00 0.00 0% 110.00 69 110.50 179 19.96
2015-03-04 3045 2382538 1336 260349142 110.00 110.00 108.50 109.00 1.00 -0.91% 109.00 59 109.50 251 19.78
2015-03-05 3045 3279452 1572 357128316 110.00 110.00 108.00 108.50 0.50 -0.46% 108.00 342 108.50 43 19.69
2015-03-06 3045 3078155 1658 331300085 109.00 109.00 107.00 108.00 0.50 -0.46% 107.50 90 108.00 1077 19.60
2015-03-09 3045 2483472 1045 265193032 107.00 108.00 106.00 106.00 2.00 -1.85% 106.00 517 106.50 97 19.24
2015-03-10 3045 3778141 1781 405993228 106.00 109.00 105.50 108.50 2.50 2.36% 108.00 272 108.50 31 19.69
2015-03-11 3045 4295044 2386 466315252 107.00 110.00 107.00 108.50 0.00 0% 108.50 177 109.00 102 19.69
2015-03-12 3045 2920540 1526 315495320 108.50 109.00 107.00 108.50 0.00 0% 108.50 63 109.00 384 19.69
2015-03-13 3045 3460499 1671 377834891 108.00 110.00 108.00 110.00 1.50 1.38% 109.00 168 110.00 199 19.96
2015-03-16 3045 2606533 1313 283188064 108.50 110.00 108.00 108.00 2.00 -1.82% 108.00 1034 108.50 3 19.60
2015-03-17 3045 3373489 1685 367756301 108.50 110.00 108.00 109.50 1.50 1.39% 109.00 90 109.50 346 19.87
2015-03-18 3045 3748995 2057 407960452 108.50 109.50 108.00 108.50 1.00 -0.91% 108.50 173 109.00 97 19.69
2015-03-19 3045 5011260 1911 550550840 109.50 111.00 109.00 109.50 1.00 0.92% 109.50 491 110.00 13 19.87
2015-03-20 3045 2990384 1450 331249419 109.50 111.50 109.50 111.50 2.00 1.83% 111.00 7 111.50 410 20.24
2015-03-23 3045 1960798 900 216561780 111.50 111.50 110.00 110.50 1.00 -0.9% 110.00 215 110.50 541 20.05
2015-03-24 3045 3101169 1839 342157090 110.00 111.00 109.50 111.00 0.50 0.45% 110.00 284 111.00 556 20.15
2015-03-25 3045 3010467 1350 332554870 111.00 111.00 109.50 110.50 0.50 -0.45% 110.00 250 110.50 476 20.05
2015-03-26 3045 3207539 1556 352315519 109.50 110.50 109.00 110.00 0.50 -0.45% 109.50 49 110.00 327 19.96
2015-03-27 3045 3520635 1100 387728029 109.50 110.50 109.50 110.00 0.00 0% 110.00 358 110.50 213 19.96
2015-03-30 3045 2520202 1595 276854614 109.50 110.00 109.50 110.00 0.00 0% 109.50 51 110.00 475 19.96
2015-03-31 3045 5957046 1955 650859034 110.00 110.00 108.00 109.50 0.50 -0.45% 109.50 36 110.00 3951 19.87
2015-04-01 3045 2482966 1284 271677274 110.00 110.00 109.00 109.00 0.50 -0.46% 109.00 105 109.50 110 19.78
2015-04-02 3045 3454953 1250 381097330 109.00 111.00 109.00 111.00 2.00 1.83% 110.50 112 111.00 174 20.15
2015-04-07 3045 3765587 1267 412663570 110.50 111.00 109.00 110.00 1.00 -0.9% 109.50 66 110.00 74 19.96
2015-04-08 3045 2493540 1380 271404085 109.50 110.00 108.00 108.00 2.00 -1.82% 108.00 230 108.50 79 19.60
2015-04-09 3045 1993761 1038 218535210 108.00 110.50 108.00 110.50 2.50 2.31% 110.00 1 110.50 312 20.05
2015-04-10 3045 3885603 1339 423709227 111.00 111.00 108.00 108.00 2.50 -2.26% 108.00 661 108.50 75 19.60
2015-04-13 3045 2841348 1310 312788780 108.50 110.50 108.50 110.50 2.50 2.31% 110.00 587 110.50 425 20.05
2015-04-14 3045 6275912 1599 689534820 110.50 111.00 109.00 109.00 1.50 -1.36% 109.00 319 109.50 49 19.78
2015-04-15 3045 14959253 4694 1584799818 108.50 109.00 104.00 104.50 4.50 -4.13% 104.50 647 105.00 6 18.97
2015-04-16 3045 9462692 3668 987068160 104.50 105.50 102.50 104.00 0.50 -0.48% 104.00 768 104.50 20 18.87
2015-04-17 3045 6329578 2979 656326898 104.00 104.50 102.50 103.50 0.50 -0.48% 103.50 1229 104.00 219 18.78
2015-04-20 3045 2889443 1415 300029288 103.00 104.50 103.00 103.50 0.00 0% 103.50 879 104.00 76 18.78
2015-04-21 3045 2278368 1047 238323008 103.50 106.00 103.00 106.00 2.50 2.42% 105.50 86 106.00 265 19.24
2015-04-22 3045 4249177 1537 452986762 106.50 107.50 105.00 106.50 0.50 0.47% 106.50 747 107.00 326 19.33
2015-04-23 3045 3417262 2008 368699163 107.50 109.00 106.50 108.00 1.50 1.41% 108.00 9 108.50 54 19.60
2015-04-24 3045 8643382 2231 947929601 108.00 110.00 108.00 109.50 1.50 1.39% 109.00 20 109.50 267 19.87
2015-04-27 3045 2798491 1685 304704019 108.00 110.00 108.00 109.50 0.00 0% 109.00 9 109.50 1185 19.87
2015-04-28 3045 2377427 1344 258559116 109.50 109.50 108.00 109.00 0.50 -0.46% 108.50 21 109.00 323 19.78
2015-04-29 3045 2786526 1353 301980808 108.00 109.50 107.50 108.50 0.50 -0.46% 108.00 59 109.00 578 19.69
2015-04-30 3045 3468009 1293 374533972 109.00 109.50 107.00 108.00 0.50 -0.46% 108.00 339 108.50 41 19.60
2015-05-04 3045 1343569 838 145359452 108.50 109.00 107.50 108.50 0.50 0.46% 108.00 243 108.50 1 19.69
2015-05-05 3045 2086553 1386 224734724 108.00 108.50 107.00 108.00 0.50 -0.46% 108.00 2 108.50 482 19.96
2015-05-06 3045 2644569 1516 288999732 107.00 110.00 107.00 109.00 1.00 0.93% 109.00 773 109.50 4 20.15
2015-05-07 3045 2267416 1617 247728344 108.00 109.50 108.00 109.50 0.50 0.46% 109.00 196 109.50 108 20.24
2015-05-08 3045 1956081 987 212965169 109.50 110.00 108.50 108.50 1.00 -0.91% 108.50 241 109.00 266 20.06
2015-05-11 3045 2304112 1087 250956708 108.50 109.50 108.00 109.50 1.00 0.92% 109.00 354 109.50 373 20.24
2015-05-12 3045 2870061 1453 310579088 108.50 109.50 107.50 108.00 1.50 -1.37% 108.00 110 108.50 544 19.96
2015-05-13 3045 3799629 1655 407144803 108.00 108.50 106.50 106.50 1.50 -1.39% 106.50 209 107.00 35 19.69
2015-05-14 3045 3059831 1846 326614469 107.50 108.00 106.00 107.50 1.00 0.94% 107.50 146 108.00 304 19.87
2015-05-15 3045 2585408 1311 275141248 107.50 107.50 106.00 106.00 1.50 -1.4% 106.00 138 106.50 86 19.59
2015-05-18 3045 1699149 1040 181713443 106.50 107.50 106.00 107.00 1.00 0.94% 107.00 182 107.50 177 19.78
2015-05-19 3045 2366605 1174 256403635 108.00 109.00 107.50 108.50 1.50 1.4% 108.50 11 109.00 914 20.06
2015-05-20 3045 1891126 1453 204542667 108.50 109.00 107.00 108.50 0.00 0% 108.00 256 108.50 42 20.06
2015-05-21 3045 4773101 2699 507139206 107.50 107.50 106.00 106.00 2.50 -2.3% 106.00 266 106.50 169 19.59
2015-05-22 3045 2350182 1322 250237878 107.00 107.00 106.00 106.50 0.50 0.47% 106.00 65 106.50 129 19.69
2015-05-25 3045 1319164 676 140945712 107.00 107.50 106.00 107.50 1.00 0.94% 107.00 175 107.50 351 19.87
2015-05-26 3045 2806328 1445 301614596 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 97 107.50 4 19.78
2015-05-27 3045 1972814 1039 211817598 106.50 108.00 106.50 107.50 0.50 0.47% 107.00 29 107.50 87 19.87
2015-05-28 3045 4154483 2108 442200198 107.00 108.00 106.00 106.00 1.50 -1.4% 106.00 308 106.50 40 19.59
2015-05-29 3045 5654402 1837 608283014 106.50 108.00 106.00 108.00 2.00 1.89% 107.50 377 108.00 153 19.96
2015-06-01 3045 2718827 1921 289662989 108.00 108.00 106.00 106.00 2.00 -1.85% 106.00 332 106.50 97 19.59
2015-06-02 3045 5279989 2491 555365384 106.00 107.00 104.00 105.00 1.00 -0.94% 105.00 63 105.50 46 19.41
2015-06-03 3045 3291985 2067 346873425 105.00 106.00 105.00 105.50 0.50 0.48% 105.00 761 105.50 202 19.50
2015-06-04 3045 10191182 2592 1064064610 104.50 105.50 103.50 104.00 1.50 -1.42% 104.00 616 104.50 90 19.22
2015-06-05 3045 6984864 2350 726014285 103.50 104.50 103.50 103.50 0.50 -0.48% 103.50 1417 104.00 7 19.13
2015-06-08 3045 3561678 1574 373255854 103.50 105.50 103.50 105.00 1.50 1.45% 105.00 33 105.50 135 19.41
2015-06-09 3045 3594437 1189 376141448 104.00 105.00 104.00 104.50 0.50 -0.48% 104.50 79 105.00 74 19.32
2015-06-10 3045 2554584 1493 267911023 104.50 105.50 104.00 104.50 0.00 0% 104.50 251 105.00 13 19.32
2015-06-11 3045 3336126 1483 351549606 105.50 106.00 105.00 106.00 1.50 1.44% 105.50 8 106.00 116 19.59
2015-06-12 3045 2262078 932 237552227 106.00 106.00 104.50 104.50 1.50 -1.42% 104.50 391 105.00 467 19.32
2015-06-15 3045 3351180 1601 350239056 105.00 105.50 104.00 104.50 0.00 0% 104.00 161 104.50 6 19.32
2015-06-16 3045 4290977 1315 445728091 105.00 105.00 103.50 104.50 0.00 0% 104.00 147 104.50 23 19.32
2015-06-17 3045 6497907 3086 670749335 104.00 104.00 103.00 103.00 1.50 -1.44% 103.00 54 103.50 221 19.04
2015-06-18 3045 4667241 1752 489460305 103.50 106.00 103.00 105.50 2.50 2.43% 105.00 249 105.50 182 19.50
2015-06-22 3045 4524176 1481 478149156 106.00 106.50 105.00 106.00 0.50 0.47% 106.00 127 106.50 431 19.59
2015-06-23 3045 3685075 1782 392771525 106.50 107.00 106.00 107.00 1.00 0.94% 106.50 731 107.00 254 19.78
2015-06-24 3045 3726294 1975 399065958 107.00 107.50 106.50 107.00 0.00 0% 107.00 81 107.50 272 19.78
2015-06-25 3045 9773490 2951 1053145880 107.00 108.50 107.00 107.50 0.50 0.47% 107.50 566 108.00 231 19.87
2015-06-26 3045 5306480 2907 546405658 102.00 103.50 102.00 103.00 0.00 -4.19% 103.00 456 103.50 114 19.04
2015-06-29 3045 4334476 1888 448112004 103.50 104.50 102.50 104.50 1.50 1.46% 104.00 13 104.50 28 19.32
2015-06-30 3045 5920217 2458 610972568 104.50 105.00 102.50 103.00 1.50 -1.44% 102.50 597 103.00 284 19.04
2015-07-01 3045 3437046 1471 360584330 103.50 106.00 103.00 105.00 2.00 1.94% 104.50 198 105.00 38 19.41
2015-07-02 3045 3113376 1506 322700288 105.50 105.50 103.00 103.00 2.00 -1.9% 103.00 506 103.50 651 19.04
2015-07-03 3045 4589332 1728 471451906 103.00 103.50 102.00 103.00 0.00 0% 102.50 569 103.00 1893 19.04
2015-07-06 3045 4800110 1922 491690710 103.50 103.50 102.00 102.00 1.00 -0.97% 102.00 881 102.50 205 18.85
2015-07-07 3045 3850221 1604 393957332 103.00 104.00 101.50 102.00 0.00 0% 101.50 907 102.00 207 18.85
2015-07-08 3045 4249354 2494 431105962 102.00 102.50 101.00 102.00 0.00 0% 101.50 77 102.00 195 18.85
2015-07-09 3045 3650448 2124 366769748 101.00 101.50 100.00 100.00 2.00 -1.96% 100.00 690 100.50 472 18.48
2015-07-13 3045 4814294 2357 483937542 101.00 101.00 100.00 100.50 0.50 0.5% 100.50 56 101.00 180 18.58
2015-07-14 3045 2688710 1603 275640271 101.50 103.00 101.50 103.00 2.50 2.49% 103.00 94 103.50 448 19.04
2015-07-15 3045 3421917 2291 348808034 103.50 103.50 101.00 102.00 1.00 -0.97% 101.50 65 102.00 59 18.85
2015-07-16 3045 2891678 1302 295860487 102.50 103.00 102.00 102.50 0.50 0.49% 102.00 543 102.50 555 18.95
2015-07-17 3045 1598429 870 162806045 102.50 102.50 101.50 102.00 0.50 -0.49% 101.50 32 102.00 307 18.85
2015-07-20 3045 4015134 1950 404767034 102.50 102.50 100.00 100.50 1.50 -1.47% 100.50 93 101.00 97 18.58
2015-07-21 3045 3149327 1352 316273689 101.00 101.50 100.00 100.50 0.00 0% 100.00 1678 100.50 221 18.58
2015-07-22 3045 4688064 2161 470665264 100.50 101.50 99.90 101.00 0.50 0.5% 100.50 148 101.00 8 18.67
2015-07-23 3045 3484875 1710 351729807 100.00 101.50 100.00 101.50 0.50 0.5% 101.00 147 101.50 91 18.76
2015-07-24 3045 2371167 1624 242983201 100.50 103.50 100.50 103.50 2.00 1.97% 103.00 36 103.50 483 19.13
2015-07-27 3045 3231946 1829 332395456 102.00 103.50 102.00 102.50 1.00 -0.97% 102.50 88 103.00 3 18.95
2015-07-28 3045 2834249 1762 292166518 103.00 103.50 102.50 102.50 0.00 0% 102.50 361 103.00 29 18.95
2015-07-29 3045 2942551 1738 298207651 102.50 102.50 100.50 102.00 0.50 -0.49% 101.50 6 102.00 152 18.85
2015-07-30 3045 2232734 1285 228464102 102.00 103.00 101.00 103.00 1.00 0.98% 102.50 2 103.00 102 19.04
2015-07-31 3045 4723083 1989 487858632 102.50 104.50 102.00 104.50 1.50 1.46% 104.00 6 104.50 488 19.32
2015-08-03 3045 4986692 2805 511916776 104.00 104.00 102.00 103.50 1.00 -0.96% 103.00 5 103.50 133 19.38
2015-08-04 3045 4965859 2724 517278946 103.50 105.00 103.00 105.00 1.50 1.45% 104.50 130 105.00 425 19.66
2015-08-05 3045 3916560 2362 412639075 105.00 106.00 104.50 105.50 0.50 0.48% 105.50 445 106.00 484 19.76
2015-08-06 3045 3738353 1540 390120879 105.00 106.00 103.50 103.50 2.00 -1.9% 103.50 72 104.00 55 19.38
2015-08-07 3045 1667042 1134 173108385 103.00 104.50 103.00 104.50 1.00 0.97% 103.50 56 104.50 229 19.57
2015-08-10 3045 773437 531 79904948 103.00 104.00 103.00 103.00 1.50 -1.44% 103.00 592 103.50 75 19.29
2015-08-11 3045 3077556 1703 315981045 103.00 103.50 102.00 103.00 0.00 0% 102.50 4 103.00 258 19.29
2015-08-12 3045 2275544 1220 232496757 103.00 103.00 101.50 102.00 1.00 -0.97% 102.00 352 102.50 100 19.10
2015-08-13 3045 2120573 1329 217746230 103.00 103.00 102.00 102.50 0.50 0.49% 102.50 723 103.00 572 19.19
2015-08-14 3045 1735959 1239 177970818 102.00 103.50 102.00 102.50 0.00 0% 102.50 406 103.00 26 19.19
2015-08-17 3045 2868674 1211 291543248 102.50 103.00 101.00 101.00 1.50 -1.46% 101.00 469 101.50 587 18.91
2015-08-18 3045 2613476 1140 263760333 101.00 101.50 100.50 100.50 0.50 -0.5% 100.50 850 101.50 75 18.82
2015-08-19 3045 5377249 2867 543229649 100.50 102.50 100.00 101.50 1.00 1% 101.50 16 102.00 148 19.01
2015-08-20 3045 4739111 2555 478145711 101.50 102.00 100.00 100.50 1.00 -0.99% 100.50 95 101.00 86 18.82
2015-08-21 3045 5346876 2355 535625300 100.50 100.50 99.80 100.00 0.50 -0.5% 99.90 81 100.00 170 18.73
2015-08-24 3045 8413123 4165 822743554 99.80 100.00 95.00 97.40 2.60 -2.6% 97.40 29 97.80 2 18.24
2015-08-25 3045 6983486 2878 678537477 97.40 97.60 96.70 96.90 0.50 -0.51% 96.90 37 97.00 118 18.15
2015-08-26 3045 5583335 2354 540926822 97.00 97.60 96.20 97.00 0.10 0.1% 97.00 1027 97.10 4 18.16
2015-08-27 3045 4933177 2234 479915863 97.00 98.30 96.70 98.30 1.30 1.34% 98.00 301 98.30 14 18.41
2015-08-28 3045 4039694 2313 395890905 98.60 98.60 97.20 98.20 0.10 -0.1% 98.10 134 98.20 243 18.39
2015-08-31 3045 8186418 2683 801252149 98.90 98.90 97.40 97.80 0.40 -0.41% 97.80 124 97.90 24 18.31
2015-09-01 3045 4078196 1860 403689435 98.30 100.00 97.80 99.50 1.70 1.74% 99.50 85 99.90 5 18.63
2015-09-02 3045 3843064 2000 381089400 98.70 100.00 97.80 99.80 0.30 0.3% 99.80 107 99.90 45 18.69
2015-09-03 3045 3063010 1680 309142910 100.50 102.00 100.00 101.50 1.70 1.7% 101.50 32 102.00 257 19.01
2015-09-04 3045 3003931 1389 300674063 100.50 101.00 99.80 99.80 1.70 -1.67% 99.80 73 99.90 54 18.69
2015-09-07 3045 3758761 1255 378177969 99.50 101.00 99.50 101.00 1.20 1.2% 100.50 112 101.00 345 18.91
2015-09-08 3045 2665524 1070 267130759 101.00 101.00 99.10 100.00 1.00 -0.99% 100.00 22 100.50 3 18.73
2015-09-09 3045 6072020 2599 609288920 102.00 102.00 99.60 100.00 0.00 0% 99.90 72 100.00 332 18.73
2015-09-10 3045 3737388 2048 373402489 100.50 101.00 99.60 100.00 0.00 0% 99.90 59 100.00 29 18.73
2015-09-11 3045 2180953 1246 219189953 100.00 101.00 99.80 101.00 1.00 1% 100.50 572 101.00 341 18.91
2015-09-14 3045 3521361 1032 355905461 101.50 101.50 100.50 101.00 0.00 0% 101.00 124 101.50 783 18.91
2015-09-15 3045 2477295 1205 250344450 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 226 101.50 459 19.01
2015-09-16 3045 2531010 1153 255452510 101.00 101.50 100.50 101.00 0.50 -0.49% 100.50 1245 101.00 110 18.91
2015-09-17 3045 4500700 2521 455144700 101.50 102.00 100.50 101.00 0.00 0% 101.00 527 101.50 111 18.91
2015-09-18 3045 5188341 1720 535770292 101.50 104.50 101.00 104.00 3.00 2.97% 103.50 118 104.00 47 19.48
2015-09-21 3045 3823594 1618 392601088 103.00 104.00 101.50 102.50 1.50 -1.44% 102.50 417 103.00 58 19.19
2015-09-22 3045 1914982 1146 197747128 103.50 104.00 102.50 104.00 1.50 1.46% 103.00 141 104.00 457 19.48
2015-09-23 3045 3545141 1912 358679807 103.00 103.00 100.00 101.00 3.00 -2.88% 100.50 78 101.00 394 18.91
2015-09-24 3045 2263698 1012 228052196 101.50 101.50 100.00 101.00 0.00 0% 100.50 689 101.00 96 18.91
2015-09-25 3045 1814819 1003 181955304 101.00 101.50 100.00 100.00 1.00 -0.99% 100.00 1257 100.50 103 18.73
2015-09-30 3045 8353105 3717 835890505 99.50 101.00 99.50 100.50 0.50 0.5% 100.00 414 100.50 37 18.82
2015-10-01 3045 4106290 2369 411077144 100.00 101.00 99.80 100.00 0.50 -0.5% 100.00 505 100.50 243 18.73
2015-10-02 3045 3269259 2107 329844024 101.00 101.50 100.00 100.50 0.50 0.5% 100.00 2174 100.50 164 18.82
2015-10-05 3045 4975868 2252 496119800 100.50 101.00 99.10 99.60 0.90 -0.9% 99.60 27 99.70 136 18.65
2015-10-06 3045 4061837 1787 405615540 100.00 100.50 99.60 100.00 0.40 0.4% 99.90 15 100.00 30 18.73
2015-10-07 3045 3779656 1955 377793256 99.50 100.50 99.00 100.50 0.50 0.5% 100.00 257 100.50 93 18.82
2015-10-08 3045 2494194 1471 250902490 100.50 101.00 100.00 100.50 0.00 0% 100.50 147 101.00 344 18.82
2015-10-12 3045 2097635 1372 211321312 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 616 101.00 15 18.91
2015-10-13 3045 3124030 1681 315050030 101.00 101.50 100.00 101.50 0.50 0.5% 101.00 2 101.50 819 19.01
2015-10-14 3045 1829943 975 184141243 100.50 101.00 100.00 100.50 1.00 -0.99% 100.50 252 101.00 458 18.82
2015-10-15 3045 5535499 1359 557375635 101.00 102.00 101.00 101.50 1.00 1% 101.00 419 101.50 3 19.01
2015-10-16 3045 4950076 2037 508582618 102.00 103.50 101.50 103.00 1.50 1.48% 102.50 445 103.00 100 19.29
2015-10-19 3045 2436155 1228 249070810 103.00 103.50 101.50 102.00 1.00 -0.97% 101.50 206 102.00 145 19.10
2015-10-20 3045 2060739 1009 211802617 102.50 103.00 102.00 103.00 1.00 0.98% 102.50 1109 103.00 309 19.29
2015-10-21 3045 3251196 1350 330376888 103.50 104.00 100.50 101.00 2.00 -1.94% 101.00 270 101.50 52 18.91
2015-10-22 3045 1716124 642 175113534 101.50 102.50 101.50 102.00 1.00 0.99% 102.00 205 102.50 205 19.10
2015-10-23 3045 2942029 1811 301150458 103.00 103.50 101.50 102.00 0.00 0% 102.00 538 102.50 33 19.10
2015-10-26 3045 2759659 1683 284363036 102.50 104.00 102.00 104.00 2.00 1.96% 103.50 25 104.00 1107 19.48
2015-10-27 3045 2154363 1438 220636389 103.50 103.50 102.00 103.00 1.00 -0.96% 102.50 76 103.00 71 19.29
2015-10-28 3045 2262795 1531 231387885 103.00 103.00 102.00 103.00 0.00 0% 102.50 21 103.00 235 19.29
2015-10-29 3045 2062630 1159 211628070 102.50 103.50 102.00 102.50 0.50 -0.49% 102.50 507 103.00 26 19.19
2015-10-30 3045 2663845 1176 273579190 102.50 103.50 102.00 102.50 0.00 0% 102.50 83 103.00 148 18.64
2015-11-02 3045 2659709 1711 269811669 102.00 102.50 101.00 101.50 1.00 -0.98% 101.00 293 101.50 41 18.45
2015-11-03 3045 3295013 1305 337025326 102.50 103.00 101.50 102.00 0.50 0.49% 102.00 283 102.50 305 18.55
2015-11-04 3045 3437025 1867 353296550 103.00 103.50 102.00 102.00 0.00 0% 102.00 757 103.00 287 18.55
2015-11-05 3045 1203749 686 122935898 102.50 103.00 101.50 102.00 0.00 0% 102.00 87 102.50 291 18.55
2015-11-06 3045 3532632 1653 360695964 102.00 103.00 101.50 102.50 0.50 0.49% 102.00 236 102.50 178 18.64
2015-11-09 3045 1616677 1087 164416713 101.50 102.50 101.50 102.00 0.50 -0.49% 102.00 3 102.50 154 18.55
2015-11-10 3045 4822394 1408 484872990 101.50 101.50 100.50 100.50 1.50 -1.47% 100.50 1256 101.00 272 18.27
2015-11-11 3045 2188663 1224 220393963 100.50 101.00 100.50 100.50 0.00 0% 100.50 917 101.00 130 18.27
2015-11-12 3045 2113954 1008 212962354 101.00 101.50 100.50 100.50 0.00 0% 100.50 624 101.00 95 18.27
2015-11-13 3045 4138958 2040 414907776 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 748 100.50 71 18.18
2015-11-16 3045 2435728 1463 243893558 100.50 100.50 99.60 100.00 0.00 0% 100.00 714 100.50 144 18.18
2015-11-17 3045 2019313 937 203151454 100.50 101.00 100.50 100.50 0.50 0.5% 100.50 1177 101.00 178 18.27
2015-11-18 3045 2539144 1745 255804544 100.50 101.50 100.00 101.50 1.00 1% 101.00 50 101.50 647 18.45
2015-11-19 3045 3672015 1937 369088015 101.00 101.00 100.00 101.00 0.50 -0.49% 100.50 176 101.00 100 18.36
2015-11-20 3045 1682900 947 169545943 101.00 101.00 100.50 101.00 0.00 0% 100.50 1507 101.00 102 18.36
2015-11-23 3045 1246771 789 125557483 101.00 101.50 100.50 100.50 0.50 -0.5% 100.50 635 101.00 190 18.27
2015-11-24 3045 3595088 1218 351812694 98.10 98.50 97.70 101.00 0.90 0.5% 97.70 78 98.00 28 17.76
2015-11-25 3045 6780316 2464 675546459 100.50 101.00 99.00 99.30 1.70 -1.68% 99.30 49 99.50 3 18.05
2015-11-26 3045 7945210 3572 788292950 99.50 100.00 98.50 99.20 0.10 -0.1% 99.10 49 99.20 36 18.04
2015-11-27 3045 2378410 1478 237770998 99.50 100.50 99.30 100.00 0.80 0.81% 99.90 723 100.00 175 18.18
2015-11-30 3045 9186269 2947 905619348 99.00 99.00 97.20 98.60 1.40 -1.4% 98.60 108 98.70 23 17.93
2015-12-01 3045 5640154 2162 561538736 98.70 100.00 98.70 100.00 1.40 1.42% 99.70 74 100.00 66 18.18
2015-12-02 3045 2673054 1375 265755596 99.50 100.00 99.00 99.30 0.70 -0.7% 99.30 5 99.40 64 18.05
2015-12-03 3045 4295061 1461 424977739 99.00 99.30 98.40 99.00 0.30 -0.3% 98.80 14 99.00 227 18.00
2015-12-04 3045 3804939 2144 375878861 99.00 99.20 98.50 98.80 0.20 -0.2% 98.70 599 98.80 44 17.96
2015-12-07 3045 3693574 1906 366767226 99.10 100.50 98.70 98.70 0.10 -0.1% 98.70 168 98.80 239 17.95
2015-12-08 3045 5123967 2392 503566644 98.90 99.20 98.00 98.00 0.70 -0.71% 98.00 187 98.10 19 17.82
2015-12-09 3045 5274394 2785 517080507 98.00 98.60 97.70 98.00 0.00 0% 98.00 575 98.20 69 17.82
2015-12-10 3045 4945416 1869 482206674 97.90 98.00 97.20 97.50 0.50 -0.51% 97.50 48 97.60 4 17.73
2015-12-11 3045 3757609 2255 368273294 98.00 98.30 97.80 98.00 0.50 0.51% 98.00 583 98.20 12 17.82
2015-12-14 3045 2349049 1456 228693475 97.80 97.80 97.00 97.30 0.70 -0.71% 97.30 322 97.40 9 17.69
2015-12-15 3045 3519743 1921 341712448 97.30 97.90 96.80 97.00 0.30 -0.31% 97.00 781 97.10 4 17.64
2015-12-16 3045 3720057 2549 363969496 97.70 98.80 97.10 97.10 0.10 0.1% 97.10 83 97.70 53 17.65
2015-12-17 3045 2245404 1287 221056687 97.80 98.80 97.70 98.60 1.50 1.54% 98.50 10 98.60 26 17.93
2015-12-18 3045 3595088 1218 351812694 98.10 98.50 97.70 97.70 0.90 -0.91% 97.70 78 98.00 28 17.76
2015-12-21 3045 2320955 1346 228053403 97.30 99.00 97.30 98.80 1.10 1.13% 98.50 9 98.80 13 17.96
2015-12-22 3045 2470787 970 243062122 98.80 99.00 97.90 98.10 0.70 -0.71% 98.10 33 98.40 11 17.84
2015-12-23 3045 1304905 707 128275295 98.50 98.90 98.00 98.00 0.10 -0.1% 98.00 1516 98.20 27 17.82
2015-12-24 3045 583569 332 57477044 98.70 98.70 98.20 98.50 0.50 0.51% 98.40 9 98.50 70 17.91
2015-12-25 3045 400321 241 39384376 98.40 98.70 98.10 98.70 0.20 0.2% 98.50 70 98.70 65 17.95
2015-12-28 3045 1394914 864 138049873 98.90 99.10 98.60 99.10 0.40 0.41% 98.90 3 99.10 114 18.02
2015-12-29 3045 886945 668 87324856 98.70 98.80 98.30 98.30 0.80 -0.81% 98.30 203 98.70 2 17.87
2015-12-30 3045 952690 591 93519118 98.50 98.70 98.00 98.00 0.30 -0.31% 98.00 1627 98.30 2 17.82
2015-12-31 3045 2355793 894 234455898 98.90 100.00 98.70 100.00 2.00 2.04% 99.20 1 100.00 201 18.18