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%		138.00
-1.5
-1.08%		135.50
-2.5
-1.81%		133.00
-2.5
-1.85%		134.00
1
0.75%		 　133.00
-1
-0.75%		133.00
0
0%		133.50
0.5
0.38%		131.50
-2
-1.5%		137.00
5.5
4.18%		 　137.00
0
0%		138.00
1
0.73%		134.50
-3.5
-2.54%		135.00
0.5
0.37%		138.50
3.5
2.59%		 　139.50
1
0.72%		137.50
-2
-1.43%		139.50
2
1.45%		140.00
0.5
0.36%		143.00
3
2.14%		142.00
-1
-0.7%		 136.98
2 月　142.50
0.5
0.35%		146.00
3.5
2.46%		 　　　　　　　　　　145.00
-1
-0.68%		147.50
2.5
1.72%		148.00
0.5
0.34%		151.00
3
2.03%		151.00
0
0%		 　151.00
0
0%		149.50
-1.5
-0.99%		148.00
-1.5
-1%		150.50
2.5
1.69%		149.00
-1.5
-1%		 149.21
3 月152.00
3
2.01%		153.00
1
0.66%		154.00
1
0.65%		152.50
-1.5
-0.97%		 　152.00
-0.5
-0.33%		152.00
0
0%		153.00
1
0.66%		154.50
1.5
0.98%		155.00
0.5
0.32%		 　156.00
1
0.65%		154.50
-1.5
-0.96%		156.00
1.5
0.97%		158.50
2.5
1.6%		159.50
1
0.63%		 　160.00
0.5
0.31%		158.50
-1.5
-0.94%		159.50
1
0.63%		158.50
-1
-0.63%		158.00
-0.5
-0.32%		 　159.00
1
0.63%		159.00
0
0%		161.50
2.5
1.57%		162.00
0.5
0.31%		156.5
4 月158.50
-3.5
-2.16%		 　　　153.50
-5
-3.15%		154.50
1
0.65%		157.50
3
1.94%		 　158.50
1
0.63%		158.50
0
0%		161.50
3
1.89%		161.50
0
0%		159.50
-2
-1.24%		 　158.00
-1.5
-0.94%		157.50
-0.5
-0.32%		154.00
-3.5
-2.22%		157.00
3
1.95%		156.50
-0.5
-0.32%		 　157.50
1
0.64%		158.00
0.5
0.32%		156.50
-1.5
-0.95%		153.00
-3.5
-2.24%		150.00
-3
-1.96%		 156.16
5 月　　147.50
-2.5
-1.67%		147.00
-0.5
-0.34%		147.50
0.5
0.34%		148.00
0.5
0.34%		 　147.50
-0.5
-0.34%		147.00
-0.5
-0.34%		147.00
0
0%		146.00
-1
-0.68%		144.00
-2
-1.37%		 　144.50
0.5
0.35%		147.00
2.5
1.73%		147.00
0
0%		147.00
0
0%		148.50
1.5
1.02%		 　154.00
5.5
3.7%		151.00
-3
-1.95%		154.50
3.5
2.32%		155.00
0.5
0.32%		156.50
1.5
0.97%		 　157.00
0.5
0.32%		156.50
-0.5
-0.32%		149.72
6 月159.00
2.5
1.6%		159.00
0
0%		160.50
1.5
0.94%		160.00
-0.5
-0.31%		 161.00
1
0.63%		162.00
1
0.62%		165.50
3.5
2.16%		 　　　162.00
-3.5
-2.11%		162.00
0
0%		163.00
1
0.62%		160.50
-2.5
-1.53%		163.00
2.5
1.56%		 　163.00
0
0%		165.50
2.5
1.53%		166.00
0.5
0.3%		164.00
-2
-1.2%		159.00
-5
-3.05%		 　155.50
-3.5
-2.2%		157.00
1.5
0.96%		159.00
2
1.27%		162.50
3.5
2.2%		 161.4
7 月166.00
3.5
2.15%		 　166.00
0
0%		 161.50
-4.5
-2.71%		164.50
3
1.86%		 　　170.00
5.5
3.34%		171.00
1
0.59%		168.50
-2.5
-1.46%		169.00
0.5
0.3%		169.50
0.5
0.3%		 　169.50
0
0%		170.50
1
0.59%		170.00
-0.5
-0.29%		172.00
2
1.18%		171.00
-1
-0.58%		 　171.50
0.5
0.29%		173.00
1.5
0.87%		175.00
2
1.16%		176.50
1.5
0.86%		172.50
-4
-2.27%		 170
8 月177.00
4.5
2.61%		176.00
-1
-0.56%		172.50
-3.5
-1.99%		174.50
2
1.16%		177.00
2.5
1.43%		 　178.00
1
0.56%		178.50
0.5
0.28%		179.50
1
0.56%		176.50
-3
-1.67%		177.50
1
0.57%		 　179.00
1.5
0.85%		175.50
-3.5
-1.96%		177.00
1.5
0.85%		176.00
-1
-0.56%		174.50
-1.5
-0.85%		 　173.00
-1.5
-0.86%		174.00
1
0.58%		173.50
-0.5
-0.29%		177.00
3.5
2.02%		177.00
0
0%		 　176.50
-0.5
-0.28%		174.50
-2
-1.13%		176.00
1.5
0.86%		176.19
9 月173.50
-2.5
-1.42%		174.50
1
0.58%		 　176.50
2
1.15%		179.00
2.5
1.42%		184.00
5
2.79%		183.00
-1
-0.54%		179.50
-3.5
-1.91%		178.00
-1.5
-0.84%		 175.00
-3
-1.69%		175.00
0
0%		173.50
-1.5
-0.86%		 　　　182.50
9
5.19%		183.00
0.5
0.27%		184.00
1
0.55%		185.50
1.5
0.82%		187.50
2
1.08%		 　183.00
-4.5
-2.4%		 　185.50
2.5
1.37%		182.50
-3
-1.62%		 180.54
10 月　　186.00
3.5
1.92%		187.00
1
0.54%		186.00
-1
-0.53%		187.50
1.5
0.81%		188.00
0.5
0.27%		 　　187.50
-0.5
-0.27%		189.50
2
1.07%		188.50
-1
-0.53%		188.00
-0.5
-0.27%		 　186.50
-1.5
-0.8%		187.00
0.5
0.27%		189.50
2.5
1.34%		190.50
1
0.53%		188.50
-2
-1.05%		 　191.00
2.5
1.33%		193.00
2
1.05%		191.50
-1.5
-0.78%		188.50
-3
-1.57%		189.50
1
0.53%		 188.50
-1
-0.53%		188.56
11 月189.50
1
0.53%		186.00
-3.5
-1.85%		184.50
-1.5
-0.81%		184.50
0
0%		 　189.00
4.5
2.44%		188.50
-0.5
-0.26%		182.00
-6.5
-3.45%		185.50
3.5
1.92%		181.50
-4
-2.16%		 　180.50
-1
-0.55%		180.00
-0.5
-0.28%		180.00
0
0%		181.50
1.5
0.83%		181.00
-0.5
-0.28%		 　181.00
0
0%		184.00
3
1.66%		185.50
1.5
0.82%		183.00
-2.5
-1.35%		182.00
-1
-0.55%		 　184.00
2
1.1%		182.00
-2
-1.09%		183.00
1
0.55%		 183.56
12 月183.00
0
0%		178.00
-5
-2.73%		 　179.00
1
0.56%		182.00
3
1.68%		181.50
-0.5
-0.27%		185.50
4
2.2%		186.00
0.5
0.27%		 　185.00
-1
-0.54%		186.00
1
0.54%		187.50
1.5
0.81%		187.00
-0.5
-0.27%		185.00
-2
-1.07%		 　182.50
-2.5
-1.35%		182.50
0
0%		180.00
-2.5
-1.37%		179.00
-1
-0.56%		178.50
-0.5
-0.28%		 　179.50
1
0.56%		180.00
0.5
0.28%		182.00
2
1.11%		180.00
-2
-1.1%		181.50
1.5
0.83%		　182.19

說明:最高漲幅:5.19%最低跌幅:-3.45% 最高價:193.00最低價:131.50平均價:166.42,灰色底表示週末,漲155天(303.5)元,跌117天(-228)元,平盤31天
5%=2,4%=3,3%=7,2%=35,1%=79,0%=60,-0%=8,-1%=24,-2%=29,-3%=56,

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
2016-01-04 2330 43800291 14188 2147483647 142.50 143.50 139.00 139.50 3.50 0% 139.50 4 140.00 403 11.53
2016-01-05 2330 46502108 15836 2147483647 139.00 140.00 137.00 138.00 1.50 -1.08% 137.50 400 138.00 2704 11.40
2016-01-06 2330 53873344 15926 2147483647 138.00 138.00 135.00 135.50 2.50 -1.81% 135.50 7 136.00 1609 11.20
2016-01-07 2330 63475065 19061 2147483647 134.50 135.00 130.50 133.00 2.50 -1.85% 133.00 1269 133.50 114 10.99
2016-01-08 2330 52641383 11784 2147483647 132.00 135.00 132.00 134.00 1.00 0.75% 134.00 747 134.50 687 11.07
2016-01-11 2330 48536267 10980 2147483647 133.00 134.50 130.50 133.00 1.00 -0.75% 133.00 1783 133.50 2320 10.99
2016-01-12 2330 35133164 9492 2147483647 133.00 134.00 131.50 133.00 0.00 0% 132.50 34 133.00 1155 10.99
2016-01-13 2330 50237061 9488 2147483647 133.50 135.50 133.00 133.50 0.50 0.38% 133.50 639 134.00 498 11.03
2016-01-14 2330 39498490 14501 2147483647 130.50 132.00 130.50 131.50 2.00 -1.5% 131.00 395 131.50 170 10.87
2016-01-15 2330 79648971 20280 2147483647 137.50 138.00 135.50 137.00 5.50 4.18% 136.50 1291 137.00 1481 11.32
2016-01-18 2330 37008681 11947 2147483647 135.00 138.00 134.50 137.00 0.00 0% 136.50 724 137.00 3120 11.32
2016-01-19 2330 24995537 8146 2147483647 137.50 138.00 136.00 138.00 1.00 0.73% 137.50 6 138.00 1513 11.40
2016-01-20 2330 44423192 13799 2147483647 137.50 137.50 133.50 134.50 3.50 -2.54% 134.50 766 135.00 972 11.12
2016-01-21 2330 31957378 9956 2147483647 134.00 136.50 134.00 135.00 0.50 0.37% 135.00 125 135.50 46 11.16
2016-01-22 2330 33926219 12684 2147483647 136.50 138.50 136.00 138.50 3.50 2.59% 138.00 268 138.50 171 11.45
2016-01-25 2330 27213347 9105 2147483647 140.00 140.00 139.00 139.50 1.00 0.72% 139.50 261 140.00 2349 11.53
2016-01-26 2330 24102538 6584 2147483647 137.50 139.00 137.00 137.50 2.00 -1.43% 137.50 434 138.00 512 11.36
2016-01-27 2330 24547614 8368 2147483647 139.00 139.50 138.50 139.50 2.00 1.45% 139.00 193 139.50 239 11.53
2016-01-28 2330 37913413 9746 2147483647 138.00 140.50 138.00 140.00 0.50 0.36% 139.50 206 140.00 589 11.57
2016-01-29 2330 57557576 14517 2147483647 138.50 143.00 138.00 143.00 3.00 2.14% 142.50 1 143.00 3189 11.82
2016-01-30 2330 11865065 6143 1683794730 142.50 143.00 141.00 142.00 1.00 -0.7% 141.50 333 142.00 805 11.74
2016-02-02 2330 25400755 7725 2147483647 144.00 144.50 141.50 142.50 1.50 0.35% 142.50 457 143.00 3367 11.78
2016-02-03 2330 71652894 18892 2147483647 145.00 146.00 144.50 146.00 3.50 2.46% 145.50 524 146.00 8626 12.07
2016-02-15 2330 77064578 21814 2147483647 142.00 146.50 142.00 145.00 1.00 -0.68% 144.50 2244 145.00 322 12.27
2016-02-16 2330 56361967 17135 2147483647 146.00 148.00 145.50 147.50 2.50 1.72% 147.50 1095 148.00 4499 12.48
2016-02-17 2330 38486773 13872 2147483647 149.00 149.00 147.00 148.00 0.50 0.34% 147.50 322 148.00 307 12.52
2016-02-18 2330 61877408 22057 2147483647 150.00 151.00 149.50 151.00 3.00 2.03% 150.50 1511 151.00 4985 12.77
2016-02-19 2330 37444703 10981 2147483647 149.00 151.00 149.00 151.00 0.00 0% 150.50 61 151.00 6876 12.77
2016-02-22 2330 29751439 9155 2147483647 149.50 152.50 149.50 151.00 0.00 0% 150.50 732 151.00 1259 12.77
2016-02-23 2330 22500491 8897 2147483647 150.50 151.00 149.00 149.50 1.50 -0.99% 149.00 1688 149.50 14 12.65
2016-02-24 2330 22082824 7979 2147483647 149.50 150.50 147.00 148.00 1.50 -1% 147.50 1282 148.00 1723 12.52
2016-02-25 2330 25233069 11234 2147483647 149.00 151.00 148.50 150.50 2.50 1.69% 150.00 1055 150.50 2042 12.73
2016-02-26 2330 46425984 9939 2147483647 151.00 151.50 148.00 149.00 1.50 -1% 148.50 3148 149.00 2577 12.61
2016-03-01 2330 44046047 12003 2147483647 148.50 152.00 148.50 152.00 3.00 2.01% 152.00 34 152.50 3279 12.86
2016-03-02 2330 36101650 11075 2147483647 154.00 154.50 153.00 153.00 1.00 0.66% 153.00 808 153.50 132 12.94
2016-03-03 2330 28867121 10112 2147483647 154.00 154.50 153.00 154.00 1.00 0.65% 153.50 338 154.00 5031 13.03
2016-03-04 2330 37794356 10724 2147483647 153.00 153.50 151.50 152.50 1.50 -0.97% 152.00 1317 152.50 53 12.90
2016-03-07 2330 24052580 7324 2147483647 152.50 153.50 151.00 152.00 0.50 -0.33% 152.00 1836 152.50 2752 12.86
2016-03-08 2330 40643284 13764 2147483647 151.00 152.00 149.50 152.00 0.00 0% 151.50 512 152.00 1218 12.86
2016-03-09 2330 24634641 9423 2147483647 152.00 153.00 150.50 153.00 1.00 0.66% 152.50 11 153.00 1742 12.94
2016-03-10 2330 31343947 10930 2147483647 153.00 154.50 151.50 154.50 1.50 0.98% 154.00 703 154.50 2669 13.07
2016-03-11 2330 31297178 11727 2147483647 154.50 155.00 153.00 155.00 0.50 0.32% 154.50 3148 155.00 5990 13.11
2016-03-14 2330 32987563 11927 2147483647 156.50 157.50 155.50 156.00 1.00 0.65% 156.00 889 156.50 4082 13.20
2016-03-15 2330 29437607 12260 2147483647 155.00 156.50 153.00 154.50 1.50 -0.96% 154.00 231 154.50 332 13.07
2016-03-16 2330 31126817 9853 2147483647 155.50 156.00 154.00 156.00 1.50 0.97% 155.50 29 156.00 14598 13.20
2016-03-17 2330 52228954 14989 2147483647 159.50 160.00 157.50 158.50 2.50 1.6% 158.00 338 158.50 433 13.41
2016-03-18 2330 57866711 12106 2147483647 158.50 159.50 158.50 159.50 1.00 0.63% 159.50 6143 160.00 8470 13.49
2016-03-21 2330 27687094 9380 2147483647 160.00 160.00 158.00 160.00 0.50 0.31% 159.50 3015 160.00 2163 13.54
2016-03-22 2330 29303958 11945 2147483647 159.50 159.50 157.00 158.50 1.50 -0.94% 158.00 76 158.50 16 13.41
2016-03-23 2330 29439666 8670 2147483647 158.50 159.50 158.00 159.50 1.00 0.63% 159.00 38 159.50 498 13.49
2016-03-24 2330 25198949 8841 2147483647 158.00 159.00 157.00 158.50 1.00 -0.63% 158.00 85 158.50 680 13.41
2016-03-25 2330 10970033 5593 1727600287 158.50 159.00 157.00 158.00 0.50 -0.32% 157.50 493 158.00 448 13.37
2016-03-28 2330 15857144 6212 2147483647 158.00 159.00 157.00 159.00 1.00 0.63% 158.50 1823 159.00 425 13.45
2016-03-29 2330 19152246 7098 2147483647 158.50 159.50 158.00 159.00 0.00 0% 158.50 500 159.00 1437 13.45
2016-03-30 2330 46113332 14484 2147483647 158.50 162.00 158.50 161.50 2.50 1.57% 161.00 349 161.50 276 13.66
2016-03-31 2330 54094182 14511 2147483647 162.00 163.00 159.00 162.00 0.50 0.31% 161.00 1 162.00 8514 13.71
2016-04-01 2330 34544879 10001 2147483647 161.00 161.00 157.50 158.50 3.50 -2.16% 158.50 216 159.00 2411 13.41
2016-04-06 2330 63133315 19206 2147483647 155.50 156.00 153.50 153.50 5.00 -3.15% 153.50 2199 154.00 163 12.99
2016-04-07 2330 35933073 10086 2147483647 155.00 155.00 152.50 154.50 1.00 0.65% 154.00 726 154.50 437 13.07
2016-04-08 2330 42324696 12800 2147483647 154.00 158.00 154.00 157.50 3.00 1.94% 157.00 5808 157.50 71 13.32
2016-04-11 2330 23189461 6917 2147483647 156.00 159.00 155.50 158.50 1.00 0.63% 158.00 768 158.50 1053 13.41
2016-04-12 2330 14877049 4707 2147483647 157.50 159.50 157.50 158.50 0.00 0% 158.00 1354 158.50 1438 13.41
2016-04-13 2330 40333113 12488 2147483647 160.00 162.00 159.50 161.50 3.00 1.89% 161.00 76 161.50 4024 13.66
2016-04-14 2330 31377056 10380 2147483647 162.00 162.50 160.00 161.50 0.00 0% 161.00 64 161.50 163 13.66
2016-04-15 2330 50339512 17202 2147483647 157.00 160.00 156.00 159.50 2.00 -1.24% 159.00 780 159.50 119 13.49
2016-04-18 2330 20876425 7888 2147483647 158.00 158.50 157.50 158.00 1.50 -0.94% 157.50 1126 158.00 431 13.37
2016-04-19 2330 27622018 9884 2147483647 160.00 161.00 157.00 157.50 0.50 -0.32% 157.50 165 158.00 652 13.32
2016-04-20 2330 43418112 16130 2147483647 157.50 158.00 154.00 154.00 3.50 -2.22% 154.00 1267 154.50 1245 13.03
2016-04-21 2330 30419233 11654 2147483647 156.00 157.00 154.00 157.00 3.00 1.95% 156.50 323 157.00 2571 13.28
2016-04-22 2330 29237052 6485 2147483647 155.50 158.00 155.00 156.50 0.50 -0.32% 156.50 4077 157.00 1504 13.24
2016-04-25 2330 14669483 5007 2147483647 156.50 157.50 156.00 157.50 1.00 0.64% 157.00 2089 157.50 2236 13.32
2016-04-26 2330 18539344 5208 2147483647 156.50 158.50 156.50 158.00 0.50 0.32% 157.50 902 158.00 4008 13.37
2016-04-27 2330 36967022 6783 2147483647 156.00 157.50 155.50 156.50 1.50 -0.95% 156.00 2033 156.50 1946 13.24
2016-04-28 2330 49282820 15032 2147483647 157.50 158.00 153.00 153.00 3.50 -2.24% 152.50 2266 153.00 69 12.94
2016-04-29 2330 75959754 18838 2147483647 151.00 151.00 149.00 150.00 3.00 -1.96% 149.50 2023 150.00 3154 12.69
2016-05-03 2330 68909160 21279 2147483647 148.00 148.50 146.50 147.50 2.50 -1.67% 147.00 728 147.50 2352 12.48
2016-05-04 2330 55586383 13521 2147483647 147.00 149.00 146.50 147.00 0.50 -0.34% 147.00 320 147.50 1430 12.44
2016-05-05 2330 40687466 9466 2147483647 147.50 148.50 146.00 147.50 0.50 0.34% 147.00 3685 147.50 97 12.48
2016-05-06 2330 39401142 8372 2147483647 148.50 148.50 147.00 148.00 0.50 0.34% 147.50 3099 148.00 1699 12.52
2016-05-09 2330 39783802 12836 2147483647 148.50 149.00 146.50 147.50 0.50 -0.34% 147.00 110 147.50 1821 12.48
2016-05-10 2330 39210189 8956 2147483647 147.00 148.00 146.50 147.00 0.50 -0.34% 147.00 66 147.50 1192 12.44
2016-05-11 2330 45610564 11477 2147483647 148.50 149.00 146.50 147.00 0.00 0% 147.00 115 147.50 187 13.04
2016-05-12 2330 24008945 7183 2147483647 147.00 148.00 146.00 146.00 1.00 -0.68% 146.00 892 146.50 707 12.95
2016-05-13 2330 60713306 19508 2147483647 145.00 145.50 143.00 144.00 2.00 -1.37% 143.50 361 144.00 3273 12.78
2016-05-16 2330 32239094 9667 2147483647 143.00 145.50 143.00 144.50 0.50 0.35% 144.50 2326 145.00 256 12.82
2016-05-17 2330 32716713 8501 2147483647 145.50 147.00 145.00 147.00 2.50 1.73% 146.50 357 147.00 229 13.04
2016-05-18 2330 31106657 9452 2147483647 146.00 147.00 145.00 147.00 0.00 0% 146.50 29 147.00 3461 13.04
2016-05-19 2330 35192869 8803 2147483647 148.00 148.50 145.50 147.00 0.00 0% 146.50 16 147.00 1362 13.04
2016-05-20 2330 38046045 9513 2147483647 147.50 149.50 147.00 148.50 1.50 1.02% 148.00 4144 148.50 98 13.18
2016-05-23 2330 50174359 16914 2147483647 150.50 154.50 149.50 154.00 5.50 3.7% 153.50 791 154.00 851 13.66
2016-05-24 2330 25677620 8713 2147483647 152.50 153.50 151.00 151.00 3.00 -1.95% 151.00 3199 151.50 101 13.40
2016-05-25 2330 35410557 10548 2147483647 153.50 155.00 152.50 154.50 3.50 2.32% 154.00 1113 154.50 1570 13.71
2016-05-26 2330 18822152 8493 2147483647 154.50 155.00 153.50 155.00 0.50 0.32% 154.50 533 155.00 1593 13.75
2016-05-27 2330 26617621 7672 2147483647 156.00 156.50 154.50 156.50 1.50 0.97% 156.00 770 156.50 1944 13.89
2016-05-30 2330 38311828 11762 2147483647 157.00 158.00 155.00 157.00 0.50 0.32% 157.00 798 157.50 217 13.93
2016-05-31 2330 70177201 11056 2147483647 156.50 157.50 155.00 156.50 0.50 -0.32% 156.50 1323 157.00 2773 13.89
2016-06-01 2330 27743096 9500 2147483647 156.00 159.00 156.00 159.00 2.50 1.6% 158.50 415 159.00 2953 14.11
2016-06-02 2330 21999904 7933 2147483647 159.00 160.00 158.00 159.00 0.00 0% 158.50 3246 159.00 106 14.11
2016-06-03 2330 32020341 10969 2147483647 159.00 160.50 159.00 160.50 1.50 0.94% 160.00 4782 160.50 3360 14.24
2016-06-04 2330 2631269 1428 420392883 160.00 160.00 159.50 160.00 0.50 -0.31% 159.50 439 160.00 510 14.20
2016-06-06 2330 28898951 8667 2147483647 161.00 162.00 160.00 161.00 1.00 0.63% 160.50 514 161.00 1782 14.29
2016-06-07 2330 47573770 12269 2147483647 161.50 163.50 161.00 162.00 1.00 0.62% 162.00 1264 162.50 2791 14.37
2016-06-08 2330 45587946 15173 2147483647 164.00 166.00 163.50 165.50 3.50 2.16% 165.00 1036 165.50 2157 14.69
2016-06-13 2330 54689228 14466 2147483647 161.00 162.50 161.00 162.00 3.50 -2.11% 162.00 239 162.50 1245 14.37
2016-06-14 2330 27823266 10951 2147483647 161.00 163.00 161.00 162.00 0.00 0% 161.50 1092 162.00 2970 14.37
2016-06-15 2330 29328888 9142 2147483647 162.00 163.00 161.00 163.00 1.00 0.62% 162.50 345 163.00 251 14.46
2016-06-16 2330 36957340 7324 2147483647 161.50 162.50 159.50 160.50 2.50 -1.53% 160.00 2846 160.50 602 14.24
2016-06-17 2330 31326264 9885 2147483647 162.50 164.50 162.00 163.00 2.50 1.56% 162.50 1570 163.00 349 14.46
2016-06-20 2330 24949407 8639 2147483647 164.50 165.00 163.00 163.00 0.00 0% 163.00 2300 163.50 463 14.46
2016-06-21 2330 28042486 10369 2147483647 164.00 165.50 163.50 165.50 2.50 1.53% 165.00 78 165.50 2083 14.69
2016-06-22 2330 30409069 8180 2147483647 164.50 166.00 163.50 166.00 0.50 0.3% 165.50 4 166.00 3407 14.73
2016-06-23 2330 22592551 8298 2147483647 165.50 166.00 164.00 164.00 2.00 -1.2% 164.00 2251 164.50 7470 14.55
2016-06-24 2330 86994060 27192 2147483647 164.00 164.00 154.50 159.00 5.00 -3.05% 158.50 822 159.00 825 14.11
2016-06-27 2330 43401750 17925 2147483647 154.50 156.00 154.00 155.50 0.00 -2.2% 155.50 948 156.00 1531 13.80
2016-06-28 2330 39095886 12685 2147483647 155.50 157.50 155.00 157.00 1.50 0.96% 156.50 458 157.00 345 13.93
2016-06-29 2330 32131574 12754 2147483647 158.50 160.00 158.00 159.00 2.00 1.27% 158.50 1452 159.00 1796 14.11
2016-06-30 2330 42854433 14833 2147483647 161.00 163.00 159.50 162.50 3.50 2.2% 162.00 1033 162.50 1048 14.42
2016-07-01 2330 36577822 13186 2147483647 164.50 166.00 163.50 166.00 3.50 2.15% 165.50 203 166.00 5131 14.73
2016-07-04 2330 25968655 9484 2147483647 165.50 166.50 164.50 166.00 0.00 0% 165.50 39 166.00 2044 14.73
2016-07-06 2330 35100107 12026 2147483647 163.00 163.00 160.50 161.50 2.50 -2.71% 161.00 808 161.50 783 14.33
2016-07-07 2330 24442273 9726 2147483647 163.50 165.00 163.00 164.50 3.00 1.86% 164.00 549 164.50 56 14.60
2016-07-11 2330 53434920 14951 2147483647 170.00 170.50 168.50 170.00 5.50 3.34% 169.50 441 170.00 6151 15.08
2016-07-12 2330 42128936 15021 2147483647 171.00 171.50 169.50 171.00 1.00 0.59% 170.50 130 171.00 3416 15.17
2016-07-13 2330 51719990 17109 2147483647 169.50 170.00 167.00 168.50 2.50 -1.46% 168.00 394 168.50 301 14.95
2016-07-14 2330 36131819 12414 2147483647 167.00 170.00 167.00 169.00 0.50 0.3% 168.50 521 169.00 628 15.00
2016-07-15 2330 41822109 13283 2147483647 168.00 169.50 166.50 169.50 0.50 0.3% 169.00 801 169.50 3182 15.04
2016-07-18 2330 24774059 6898 2147483647 168.00 170.00 168.00 169.50 0.00 0% 169.00 1185 169.50 44 15.04
2016-07-19 2330 43707370 12495 2147483647 170.50 170.50 169.00 170.50 1.00 0.59% 170.00 584 170.50 384 15.13
2016-07-20 2330 39076857 14235 2147483647 170.00 170.50 169.00 170.00 0.50 -0.29% 169.50 984 170.00 5940 15.08
2016-07-21 2330 35220658 12625 2147483647 171.00 172.00 170.00 172.00 2.00 1.18% 171.50 52 172.00 3526 15.26
2016-07-22 2330 29804436 9643 2147483647 172.00 172.00 170.50 171.00 1.00 -0.58% 170.50 1201 171.00 293 15.17
2016-07-25 2330 27180811 9757 2147483647 172.00 173.00 169.00 171.50 0.50 0.29% 171.00 22 171.50 99 15.22
2016-07-26 2330 32736383 12399 2147483647 172.00 173.00 171.50 173.00 1.50 0.87% 172.50 1955 173.00 1058 15.35
2016-07-27 2330 36108136 10896 2147483647 175.00 176.00 174.50 175.00 2.00 1.16% 174.50 1222 175.00 3255 15.53
2016-07-28 2330 31138296 9647 2147483647 175.00 176.50 173.00 176.50 1.50 0.86% 176.00 18 176.50 795 15.66
2016-07-29 2330 30008528 8686 2147483647 177.00 177.00 172.50 172.50 4.00 -2.27% 172.50 1005 173.00 53 15.31
2016-08-01 2330 34703892 11713 2147483647 175.00 177.00 174.50 177.00 4.50 2.61% 176.50 54 177.00 2706 15.71
2016-08-02 2330 15366106 6097 2147483647 177.50 177.50 175.50 176.00 1.00 -0.56% 175.50 529 176.00 320 15.62
2016-08-03 2330 21652236 8267 2147483647 172.50 174.00 172.00 172.50 3.50 -1.99% 172.50 3341 173.00 577 15.31
2016-08-04 2330 14292159 4503 2147483647 173.00 174.50 172.50 174.50 2.00 1.16% 174.00 714 174.50 755 15.85
2016-08-05 2330 25803777 8212 2147483647 175.00 177.50 174.00 177.00 2.50 1.43% 176.50 3144 177.00 750 16.08
2016-08-08 2330 16241757 5032 2147483647 178.00 178.00 176.50 178.00 1.00 0.56% 177.50 137 178.00 1922 16.17
2016-08-09 2330 16443465 6767 2147483647 178.50 179.50 177.00 178.50 0.50 0.28% 178.00 935 178.50 180 16.21
2016-08-10 2330 19307662 5979 2147483647 179.00 179.50 178.00 179.50 1.00 0.56% 179.00 31 179.50 2242 16.30
2016-08-11 2330 28216223 9250 2147483647 177.50 178.00 175.50 176.50 3.00 -1.67% 176.00 146 176.50 1318 16.03
2016-08-12 2330 23986752 7860 2147483647 178.50 178.50 177.00 177.50 1.00 0.57% 177.50 1552 178.00 893 16.12
2016-08-15 2330 13660192 4907 2147483647 178.50 179.00 177.50 179.00 1.50 0.85% 178.50 571 179.00 2573 16.26
2016-08-16 2330 34284274 10692 2147483647 178.00 179.00 175.00 175.50 3.50 -1.96% 175.50 851 176.00 9 15.94
2016-08-17 2330 24169622 8245 2147483647 177.00 177.50 176.00 177.00 1.50 0.85% 176.50 612 177.00 601 16.08
2016-08-18 2330 27899726 9690 2147483647 176.00 176.50 175.00 176.00 1.00 -0.56% 175.50 329 176.00 319 15.99
2016-08-19 2330 23496710 8233 2147483647 177.00 177.50 174.00 174.50 1.50 -0.85% 174.50 164 175.00 6350 15.85
2016-08-22 2330 21822066 7785 2147483647 173.00 174.00 171.50 173.00 1.50 -0.86% 172.50 564 173.00 821 15.71
2016-08-23 2330 21467596 6651 2147483647 174.00 175.00 173.50 174.00 1.00 0.58% 174.00 731 174.50 557 15.80
2016-08-24 2330 12532486 4272 2147483647 175.00 175.50 173.50 173.50 0.50 -0.29% 173.50 1320 174.00 1173 15.76
2016-08-25 2330 23973648 8613 2147483647 175.00 177.00 174.50 177.00 3.50 2.02% 176.50 26 177.00 2003 16.08
2016-08-26 2330 15804932 4529 2147483647 175.00 177.00 175.00 177.00 0.00 0% 176.50 441 177.00 1608 16.08
2016-08-29 2330 16967254 5102 2147483647 175.00 177.00 174.00 176.50 0.50 -0.28% 176.00 90 176.50 365 16.03
2016-08-30 2330 19752234 5559 2147483647 176.00 176.50 174.00 174.50 2.00 -1.13% 174.00 2636 174.50 3 15.85
2016-08-31 2330 42461245 6850 2147483647 176.50 177.00 174.50 176.00 1.50 0.86% 176.00 695 176.50 1285 15.99
2016-09-01 2330 26101335 7279 2147483647 176.00 176.00 173.00 173.50 2.50 -1.42% 173.50 745 174.00 462 15.76
2016-09-02 2330 19489130 6315 2147483647 176.50 176.50 174.00 174.50 1.00 0.58% 174.50 662 175.00 917 15.85
2016-09-05 2330 27982906 6513 2147483647 176.50 177.50 176.50 176.50 2.00 1.15% 176.50 1048 177.00 32 16.03
2016-09-06 2330 29646892 9498 2147483647 177.00 179.00 176.50 179.00 2.50 1.42% 178.50 325 179.00 1232 16.26
2016-09-07 2330 50851477 19497 2147483647 180.50 185.00 180.00 184.00 5.00 2.79% 184.00 530 184.50 994 16.71
2016-09-08 2330 30307949 10923 2147483647 182.50 184.50 182.50 183.00 1.00 -0.54% 183.00 543 183.50 1012 16.62
2016-09-09 2330 30635512 8177 2147483647 181.00 181.00 179.50 179.50 3.50 -1.91% 179.50 1187 180.00 37 16.30
2016-09-10 2330 15470223 5804 2147483647 177.00 179.00 176.00 178.00 1.50 -0.84% 177.50 630 178.00 112 16.17
2016-09-12 2330 42751708 14891 2147483647 177.50 177.50 174.00 175.00 3.00 -1.69% 175.00 1582 175.50 217 15.89
2016-09-13 2330 38438582 11379 2147483647 176.50 176.50 173.50 175.00 0.00 0% 174.50 1692 175.00 43 15.89
2016-09-14 2330 52966216 11689 2147483647 174.00 176.00 173.50 173.50 1.50 -0.86% 173.50 1065 174.00 451 15.76
2016-09-19 2330 57296972 19155 2147483647 179.50 183.00 178.50 182.50 9.00 5.19% 182.00 508 182.50 1220 16.58
2016-09-20 2330 23647416 8140 2147483647 182.00 183.50 181.50 183.00 0.50 0.27% 183.00 612 183.50 1803 16.62
2016-09-21 2330 26261794 8483 2147483647 181.00 184.00 180.50 184.00 1.00 0.55% 183.50 21 184.00 821 16.71
2016-09-22 2330 21213260 8939 2147483647 185.00 185.50 183.50 185.50 1.50 0.82% 185.00 25 185.50 890 16.85
2016-09-23 2330 23141189 9042 2147483647 185.00 187.50 184.50 187.50 2.00 1.08% 187.00 24 187.50 2352 17.03
2016-09-26 2330 25218996 7882 2147483647 183.50 185.00 183.00 183.00 4.50 -2.4% 183.00 1807 183.50 145 16.62
2016-09-29 2330 57778769 15213 2147483647 185.50 187.50 185.50 185.50 2.50 1.37% 185.50 892 186.00 577 16.85
2016-09-30 2330 45163412 11548 2147483647 185.50 186.50 182.50 182.50 3.00 -1.62% 182.50 1350 183.00 130 16.58
2016-10-03 2330 18987856 6733 2147483647 186.00 186.50 184.50 186.00 3.50 1.92% 186.00 355 186.50 2887 16.89
2016-10-04 2330 17139682 6392 2147483647 185.00 187.00 185.00 187.00 1.00 0.54% 186.50 207 187.00 877 16.98
2016-10-05 2330 19144379 6115 2147483647 186.00 186.00 184.50 186.00 1.00 -0.53% 185.50 323 186.00 937 16.89
2016-10-06 2330 15715729 6847 2147483647 185.00 187.50 185.00 187.50 1.50 0.81% 187.00 28 187.50 1637 17.03
2016-10-07 2330 15870415 6887 2147483647 188.00 188.00 186.00 188.00 0.50 0.27% 187.50 115 188.00 1298 17.08
2016-10-11 2330 31107793 10879 2147483647 191.00 191.00 186.00 187.50 0.50 -0.27% 187.00 1331 187.50 501 17.03
2016-10-12 2330 24592212 7805 2147483647 186.50 190.00 186.00 189.50 2.00 1.07% 189.50 179 190.00 1951 17.21
2016-10-13 2330 40728212 13817 2147483647 190.50 191.00 187.00 188.50 1.00 -0.53% 188.50 73 189.00 943 17.12
2016-10-14 2330 34340209 13583 2147483647 187.00 189.00 186.50 188.00 0.50 -0.27% 187.50 937 188.00 12 17.08
2016-10-17 2330 37878270 9908 2147483647 186.50 187.50 185.00 186.50 1.50 -0.8% 186.00 1491 186.50 262 16.94
2016-10-18 2330 40651809 8180 2147483647 186.50 187.00 185.50 187.00 0.50 0.27% 187.00 552 187.50 2068 16.98
2016-10-19 2330 38143867 8834 2147483647 187.50 189.50 187.50 189.50 2.50 1.34% 189.00 24 189.50 1158 17.21
2016-10-20 2330 15736203 4787 2147483647 189.50 190.50 189.00 190.50 1.00 0.53% 190.00 800 190.50 344 17.30
2016-10-21 2330 22316844 8198 2147483647 191.00 192.00 188.50 188.50 2.00 -1.05% 188.50 878 189.00 9 17.12
2016-10-24 2330 14381349 5860 2147483647 191.00 191.00 189.50 191.00 2.50 1.33% 191.00 22 191.50 1386 17.35
2016-10-25 2330 19145940 7455 2147483647 192.00 193.00 191.00 193.00 2.00 1.05% 192.50 393 193.00 1005 17.53
2016-10-26 2330 24885036 7594 2147483647 190.50 192.50 190.50 191.50 1.50 -0.78% 191.00 682 191.50 2517 17.39
2016-10-27 2330 26883192 9385 2147483647 191.50 191.50 188.50 188.50 3.00 -1.57% 188.50 3226 189.00 16 17.12
2016-10-28 2330 33106885 6562 2147483647 189.50 190.00 188.50 189.50 1.00 0.53% 189.00 801 189.50 284 17.21
2016-10-31 2330 25830651 6560 2147483647 189.00 190.50 186.50 188.50 1.00 -0.53% 188.50 438 189.00 12 17.12
2016-11-01 2330 15128851 5917 2147483647 188.50 189.50 187.50 189.50 1.00 0.53% 189.00 504 189.50 813 17.21
2016-11-02 2330 16529619 7380 2147483647 187.50 188.00 186.00 186.00 3.50 -1.85% 186.00 2445 186.50 8 16.89
2016-11-03 2330 25531563 7976 2147483647 185.50 186.50 184.50 184.50 1.50 -0.81% 184.50 88 185.00 699 16.76
2016-11-04 2330 15107076 7260 2147483647 184.50 186.00 184.00 184.50 0.00 0% 184.50 847 185.00 941 16.76
2016-11-07 2330 21430225 7934 2147483647 186.50 189.00 186.00 189.00 4.50 2.44% 188.50 92 189.00 1962 17.17
2016-11-08 2330 15954387 6225 2147483647 190.00 190.00 188.00 188.50 0.50 -0.26% 188.00 1795 188.50 283 17.12
2016-11-09 2330 55579000 22278 2147483647 190.00 190.50 182.00 182.00 6.50 -3.45% 182.00 7059 182.50 69 15.38
2016-11-10 2330 38869432 13292 2147483647 187.00 188.00 185.50 185.50 3.50 1.92% 185.50 1858 186.00 24 15.68
2016-11-11 2330 67636187 19522 2147483647 181.50 183.00 181.00 181.50 4.00 -2.16% 181.50 431 182.00 615 15.34
2016-11-14 2330 48032589 14717 2147483647 181.00 182.00 180.00 180.50 1.00 -0.55% 180.00 4133 180.50 42 15.26
2016-11-15 2330 33528517 11312 2147483647 179.50 182.00 179.00 180.00 0.50 -0.28% 180.00 1317 180.50 107 15.22
2016-11-16 2330 35293770 10900 2147483647 180.50 183.00 180.00 180.00 0.00 0% 180.00 3891 180.50 15 15.22
2016-11-17 2330 23256023 5234 2147483647 182.00 182.50 180.50 181.50 1.50 0.83% 181.00 220 181.50 799 15.34
2016-11-18 2330 23731433 6949 2147483647 181.50 181.50 180.00 181.00 0.50 -0.28% 180.50 1540 181.00 415 15.30
2016-11-21 2330 15622673 6391 2147483647 180.50 181.50 180.00 181.00 0.00 0% 181.00 1011 181.50 616 15.30
2016-11-22 2330 31348118 10086 2147483647 182.00 185.00 181.50 184.00 3.00 1.66% 183.50 2039 184.00 103 15.55
2016-11-23 2330 23068606 9806 2147483647 184.50 186.50 184.00 185.50 1.50 0.82% 185.00 1087 185.50 734 15.68
2016-11-24 2330 19098768 6354 2147483647 184.00 185.00 183.00 183.00 2.50 -1.35% 183.00 1297 183.50 444 15.47
2016-11-25 2330 10226870 4117 1866763623 182.50 183.50 182.00 182.00 1.00 -0.55% 182.00 1657 182.50 351 15.38
2016-11-28 2330 22360419 6548 2147483647 181.50 184.00 181.50 184.00 2.00 1.1% 183.50 930 184.00 1451 15.55
2016-11-29 2330 26894638 6259 2147483647 183.50 185.00 182.00 182.00 2.00 -1.09% 182.00 1241 182.50 1 15.38
2016-11-30 2330 54053279 5767 2147483647 181.50 183.00 181.50 183.00 1.00 0.55% 183.00 2352 183.50 2412 15.47
2016-12-01 2330 13923341 6514 2147483647 182.00 183.00 181.50 183.00 0.00 0% 182.50 673 183.00 686 15.47
2016-12-02 2330 53946366 21618 2147483647 179.00 179.50 178.00 178.00 5.00 -2.73% 178.00 7219 178.50 1522 15.05
2016-12-05 2330 32249536 10198 2147483647 178.00 180.00 178.00 179.00 1.00 0.56% 179.00 1194 179.50 550 15.13
2016-12-06 2330 27728861 10430 2147483647 181.00 183.00 180.50 182.00 3.00 1.68% 182.00 2157 182.50 807 15.38
2016-12-07 2330 14529260 5127 2147483647 183.00 183.50 181.50 181.50 0.50 -0.27% 181.50 640 182.00 2205 15.34
2016-12-08 2330 27276757 11258 2147483647 184.00 185.50 183.00 185.50 4.00 2.2% 185.00 119 185.50 1351 15.68
2016-12-09 2330 24890768 8116 2147483647 186.00 186.00 184.50 186.00 0.50 0.27% 185.50 138 186.00 2736 15.72
2016-12-12 2330 18817929 6853 2147483647 186.00 187.00 184.00 185.00 1.00 -0.54% 184.50 1129 185.00 455 15.64
2016-12-13 2330 23692594 7561 2147483647 186.50 186.50 184.50 186.00 1.00 0.54% 185.50 899 186.00 731 15.72
2016-12-14 2330 16768971 6485 2147483647 186.50 187.50 185.50 187.50 1.50 0.81% 187.00 529 187.50 1908 15.85
2016-12-15 2330 24244941 6135 2147483647 185.00 187.50 184.50 187.00 0.50 -0.27% 187.00 1204 187.50 2161 15.81
2016-12-16 2330 36266938 7994 2147483647 185.50 187.00 185.00 185.00 2.00 -1.07% 184.50 3055 185.00 61 15.64
2016-12-19 2330 20553355 7956 2147483647 184.00 184.50 182.50 182.50 2.50 -1.35% 182.50 964 183.00 198 15.43
2016-12-20 2330 24243414 10223 2147483647 181.00 182.50 180.00 182.50 0.00 0% 182.00 445 182.50 615 15.43
2016-12-21 2330 32234176 11377 2147483647 181.00 182.00 180.00 180.00 2.50 -1.37% 180.00 6547 180.50 1 15.22
2016-12-22 2330 26509271 10768 2147483647 180.00 180.50 179.00 179.00 1.00 -0.56% 179.00 5095 179.50 514 15.13
2016-12-23 2330 24376885 9298 2147483647 179.00 180.00 178.50 178.50 0.50 -0.28% 178.50 3240 179.00 1868 15.09
2016-12-26 2330 5694358 3404 1021265940 179.00 180.00 179.00 179.50 1.00 0.56% 179.50 299 180.00 2077 15.17
2016-12-27 2330 8276087 4246 1488495160 180.00 180.50 179.50 180.00 0.50 0.28% 179.50 4156 180.00 2092 15.22
2016-12-28 2330 21441126 7026 2147483647 181.00 182.00 180.50 182.00 2.00 1.11% 181.50 241 182.00 878 15.38
2016-12-29 2330 30211764 10947 2147483647 180.00 181.50 180.00 180.00 2.00 -1.1% 180.00 6707 180.50 893 15.22
2016-12-30 2330 36748382 11638 2147483647 181.00 182.50 180.00 181.50 1.50 0.83% 181.00 80 181.50 961 15.34