台達電(2308)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　158.50
0
0%		157.50
-1
-0.63%		159.00
1.5
0.95%		161.50
2.5
1.57%		 　161.50
0
0%		160.50
-1
-0.62%		163.50
3
1.87%		169.50
6
3.67%		169.00
-0.5
-0.29%		 　168.00
-1
-0.59%		169.00
1
0.6%		168.00
-1
-0.59%		168.50
0.5
0.3%		170.50
2
1.19%		 　173.50
3
1.76%		174.00
0.5
0.29%		 167.12
2 月　170.00
-4
-2.3%		172.00
2
1.18%		 　175.00
3
1.74%		174.00
-1
-0.57%		175.00
1
0.57%		175.00
0
0%		175.00
0
0%		 　175.00
0
0%		175.50
0.5
0.29%		175.50
0
0%		175.00
-0.5
-0.28%		173.50
-1.5
-0.86%		175.50
2
1.15%		 174.00
-1.5
-0.85%		171.00
-3
-1.72%		172.00
1
0.58%		171.50
-0.5
-0.29%		171.00
-0.5
-0.29%		 172.46
3 月168.50
-2.5
-1.46%		169.50
1
0.59%		168.00
-1.5
-0.88%		 　168.00
0
0%		168.00
0
0%		169.00
1
0.6%		167.00
-2
-1.18%		161.50
-5.5
-3.29%		 　162.00
0.5
0.31%		164.50
2.5
1.54%		164.00
-0.5
-0.3%		166.00
2
1.22%		169.00
3
1.81%		 　167.50
-1.5
-0.89%		169.00
1.5
0.9%		167.00
-2
-1.18%		168.00
1
0.6%		166.50
-1.5
-0.89%		 　166.00
-0.5
-0.3%		166.00
0
0%		164.00
-2
-1.2%		163.50
-0.5
-0.3%		162.50
-1
-0.61%		166.24
4 月 　　　165.50
3
1.85%		166.50
1
0.6%		164.00
-2.5
-1.5%		 　165.50
1.5
0.91%		165.00
-0.5
-0.3%		167.50
2.5
1.52%		166.00
-1.5
-0.9%		165.50
-0.5
-0.3%		 　165.50
0
0%		165.50
0
0%		165.50
0
0%		166.00
0.5
0.3%		168.00
2
1.2%		 　169.00
1
0.6%		171.00
2
1.18%		173.00
2
1.17%		171.00
-2
-1.16%		170.00
-1
-0.58%		 167.9
5 月　174.00
4
2.35%		176.00
2
1.15%		175.50
-0.5
-0.28%		172.00
-3.5
-1.99%		 　170.00
-2
-1.16%		170.00
0
0%		170.00
0
0%		171.50
1.5
0.88%		170.00
-1.5
-0.87%		 　169.00
-1
-0.59%		169.00
0
0%		167.00
-2
-1.18%		167.00
0
0%		166.00
-1
-0.6%		 　167.00
1
0.6%		167.00
0
0%		166.50
-0.5
-0.3%		167.50
1
0.6%		167.50
0
0%		 166.00
-1.5
-0.9%		168.83
6 月167.00
1
0.6%		169.00
2
1.2%		169.00
0
0%		 　166.00
-3
-1.78%		167.50
1.5
0.9%		166.50
-1
-0.6%		165.50
-1
-0.6%		 　165.00
-0.5
-0.3%		164.50
-0.5
-0.3%		164.00
-0.5
-0.3%		164.00
0
0%		163.50
-0.5
-0.3%		 　164.00
0.5
0.31%		165.50
1.5
0.91%		165.50
0
0%		169.50
4
2.42%		169.00
-0.5
-0.29%		 　170.00
1
0.59%		168.00
-2
-1.18%		166.50
-1.5
-0.89%		167.00
0.5
0.3%		166.50
-0.5
-0.3%		 166.33
7 月　　163.00
-3.5
-2.1%		161.50
-1.5
-0.92%		162.00
0.5
0.31%		161.00
-1
-0.62%		160.00
-1
-0.62%		 　160.00
0
0%		162.50
2.5
1.56%		161.00
-1.5
-0.92%		162.50
1.5
0.93%		163.00
0.5
0.31%		 　164.00
1
0.61%		163.00
-1
-0.61%		163.50
0.5
0.31%		164.50
1
0.61%		163.00
-1.5
-0.91%		 　161.50
-1.5
-0.92%		161.50
0
0%		162.00
0.5
0.31%		163.50
1.5
0.93%		162.00
-1.5
-0.92%		 160.50
-1.5
-0.93%		162
8 月160.50
0
0%		163.00
2.5
1.56%		161.50
-1.5
-0.92%		162.00
0.5
0.31%		 　162.50
0.5
0.31%		162.50
0
0%		162.00
-0.5
-0.31%		160.00
-2
-1.23%		159.50
-0.5
-0.31%		 　158.50
-1
-0.63%		160.50
2
1.26%		160.50
0
0%		162.00
1.5
0.93%		160.00
-2
-1.23%		 　160.00
0
0%		162.00
2
1.25%		162.50
0.5
0.31%		162.00
-0.5
-0.31%		161.00
-1
-0.62%		 　162.50
1.5
0.93%		161.50
-1
-0.62%		163.00
1.5
0.93%		165.50
2.5
1.53%		161.43
9 月164.00
-1.5
-0.91%		 　161.50
-2.5
-1.52%		162.50
1
0.62%		161.00
-1.5
-0.92%		161.00
0
0%		163.00
2
1.24%		 　161.00
-2
-1.23%		163.00
2
1.24%		160.00
-3
-1.84%		160.50
0.5
0.31%		159.50
-1
-0.62%		 　163.00
3.5
2.19%		162.00
-1
-0.61%		160.00
-2
-1.23%		160.00
0
0%		159.00
-1
-0.63%		 　156.00
-3
-1.89%		155.50
-0.5
-0.32%		155.50
0
0%		155.00
-0.5
-0.32%		156.00
1
0.65%		156.50
0.5
0.32%		 159.69
10 月　154.50
-2
-1.28%		156.00
1.5
0.97%		 155.50
-0.5
-0.32%		154.50
-1
-0.64%		 　　　156.00
1.5
0.97%		152.00
-4
-2.56%		149.50
-2.5
-1.64%		 　146.50
-3
-2.01%		145.50
-1
-0.68%		147.00
1.5
1.03%		147.50
0.5
0.34%		148.50
1
0.68%		 　144.50
-4
-2.69%		144.50
0
0%		144.00
-0.5
-0.35%		143.50
-0.5
-0.35%		145.50
2
1.39%		 　145.00
-0.5
-0.34%		145.00
0
0%		148.85
11 月143.50
-1.5
-1.03%		141.50
-2
-1.39%		142.00
0.5
0.35%		 　141.50
-0.5
-0.35%		141.50
0
0%		137.00
-4.5
-3.18%		138.50
1.5
1.09%		137.00
-1.5
-1.08%		 　137.00
0
0%		137.00
0
0%		137.00
0
0%		136.50
-0.5
-0.36%		137.00
0.5
0.37%		 　137.00
0
0%		136.50
-0.5
-0.36%		140.00
3.5
2.56%		142.00
2
1.43%		146.50
4.5
3.17%		 　140.50
-6
-4.1%		141.50
1
0.71%		139.00
-2.5
-1.77%		136.50
-2.5
-1.8%		 139.24
12 月137.00
0.5
0.37%		 　139.00
2
1.46%		141.00
2
1.44%		137.50
-3.5
-2.48%		137.50
0
0%		137.00
-0.5
-0.36%		 　138.00
1
0.73%		137.50
-0.5
-0.36%		138.00
0.5
0.36%		138.00
0
0%		136.00
-2
-1.45%		 　136.00
0
0%		136.50
0.5
0.37%		137.00
0.5
0.37%		138.00
1
0.73%		139.50
1.5
1.09%		 　140.50
1
0.72%		139.50
-1
-0.71%		140.00
0.5
0.36%		141.50
1.5
1.07%		143.50
2
1.41%		　　138.48

說明:最高漲幅:3.67%最低跌幅:-4.1% 最高價:176.00最低價:136.00平均價:160.08,灰色底表示週末,漲118天(189)元,跌149天(-260.5)元,平盤49天
4%=1,3%=2,2%=21,1%=66,0%=77,-0%=2,-1%=5,-2%=26,-3%=36,-4%=80,

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
2017-01-03 2308 1904683 1033 301830753 159.00 159.50 158.00 158.50 1.00 0% 158.00 98 158.50 314 21.65
2017-01-04 2308 2954450 1785 464742573 159.00 159.50 156.50 157.50 1.00 -0.63% 157.50 12 158.00 132 21.52
2017-01-05 2308 5102809 2267 811007131 157.50 159.50 157.00 159.00 1.50 0.95% 159.00 45 159.50 242 21.72
2017-01-06 2308 2780347 1874 447356367 160.50 162.00 159.50 161.50 2.50 1.57% 161.50 12 162.00 473 22.06
2017-01-09 2308 2019907 1461 325104027 161.50 163.00 160.00 161.50 0.00 0% 161.00 296 161.50 6 22.06
2017-01-10 2308 1514858 757 243130280 161.50 161.50 159.50 160.50 1.00 -0.62% 160.50 545 161.00 150 21.93
2017-01-11 2308 3929878 2424 638921671 162.00 164.00 160.00 163.50 3.00 1.87% 163.00 176 163.50 51 22.34
2017-01-12 2308 11226456 5408 1893773138 164.00 170.00 163.50 169.50 6.00 3.67% 169.00 46 169.50 125 23.16
2017-01-13 2308 7725089 3134 1305758592 169.00 170.00 167.50 169.00 0.50 -0.29% 168.50 57 169.00 228 23.09
2017-01-16 2308 3457134 1523 581037878 168.00 168.50 166.50 168.00 1.00 -0.59% 168.00 352 168.50 191 22.95
2017-01-17 2308 1573190 972 264803420 167.00 169.00 167.00 169.00 1.00 0.6% 168.50 42 169.00 204 23.09
2017-01-18 2308 2576478 1477 433002326 167.50 169.00 166.50 168.00 1.00 -0.59% 168.00 752 168.50 53 22.95
2017-01-19 2308 6244970 2531 1052738750 167.50 170.00 166.50 168.50 0.50 0.3% 168.00 1097 168.50 152 23.02
2017-01-20 2308 5920810 2658 1010874280 170.50 172.00 169.50 170.50 2.00 1.19% 170.50 23 171.00 1185 23.29
2017-01-23 2308 9099441 3626 1581866323 172.50 175.00 171.00 173.50 3.00 1.76% 173.50 40 174.00 135 23.70
2017-01-24 2308 7319495 3196 1272192095 172.00 174.50 172.00 174.00 0.50 0.29% 173.50 477 174.00 23 23.77
2017-02-02 2308 11867843 5792 2071777790 179.00 179.50 170.00 170.00 4.00 -2.3% 170.00 28 171.00 5 23.22
2017-02-03 2308 3233768 2354 553098828 171.50 172.00 169.50 172.00 2.00 1.18% 171.50 76 172.00 1242 23.50
2017-02-06 2308 4456789 2860 770780536 172.00 175.00 171.50 175.00 3.00 1.74% 174.50 3 175.00 256 23.91
2017-02-07 2308 4710917 2354 816636418 173.00 174.00 172.00 174.00 1.00 -0.57% 173.50 146 174.00 65 23.77
2017-02-08 2308 3434333 1688 598462270 174.00 175.00 173.00 175.00 1.00 0.57% 174.50 6 175.00 1271 23.91
2017-02-09 2308 3515148 2107 611872252 173.00 175.50 172.00 175.00 0.00 0% 175.00 42 175.50 647 23.91
2017-02-10 2308 6799667 3130 1197752558 175.00 178.50 174.50 175.00 0.00 0% 175.00 51 175.50 136 23.91
2017-02-13 2308 3287452 1958 571712648 173.00 175.00 171.50 175.00 0.00 0% 174.50 245 175.00 656 23.91
2017-02-14 2308 3746300 1810 657954500 176.00 176.50 174.00 175.50 0.50 0.29% 175.00 459 175.50 326 23.98
2017-02-15 2308 3093989 1798 543005072 175.50 176.50 175.00 175.50 0.00 0% 175.50 82 176.00 408 23.98
2017-02-16 2308 4432385 2001 772381990 175.50 176.00 173.00 175.00 0.50 -0.28% 174.50 93 175.00 130 23.91
2017-02-17 2308 2496369 2011 432391145 173.00 174.00 172.00 173.50 1.50 -0.86% 173.50 78 174.00 133 23.70
2017-02-18 2308 709503 499 124011267 173.50 175.50 173.00 175.50 2.00 1.15% 175.00 11 175.50 91 23.98
2017-02-20 2308 1844791 1123 322594134 175.50 176.50 173.50 174.00 1.50 -0.85% 173.50 56 174.00 54 23.77
2017-02-21 2308 2510877 1703 430148967 173.00 173.00 170.00 171.00 3.00 -1.72% 171.00 452 171.50 118 23.36
2017-02-22 2308 1748992 931 300376632 172.00 172.50 171.00 172.00 1.00 0.58% 171.50 117 172.00 333 23.50
2017-02-23 2308 2342639 1174 401998445 170.50 172.50 170.00 171.50 0.50 -0.29% 171.50 79 172.00 255 23.43
2017-02-24 2308 2784362 970 476403402 171.50 172.00 170.00 171.00 0.50 -0.29% 171.00 368 171.50 301 23.36
2017-03-01 2308 3986866 1768 672902645 168.00 170.00 168.00 168.50 2.50 -1.46% 168.50 369 169.00 197 23.02
2017-03-02 2308 5556587 2582 940744523 170.00 171.00 168.00 169.50 1.00 0.59% 169.00 33 169.50 245 23.16
2017-03-03 2308 3167926 1866 533402568 169.00 169.50 168.00 168.00 1.50 -0.88% 168.00 403 168.50 96 22.95
2017-03-06 2308 1966387 1168 330203016 167.00 168.50 167.00 168.00 0.00 0% 168.00 525 168.50 331 22.95
2017-03-07 2308 2981922 1564 502299896 169.50 170.00 167.50 168.00 0.00 0% 167.50 310 168.00 210 22.95
2017-03-08 2308 2059552 1333 346474508 167.50 169.50 167.50 169.00 1.00 0.6% 169.00 137 169.50 80 23.09
2017-03-09 2308 4322924 2556 722608232 168.00 168.50 166.50 167.00 2.00 -1.18% 167.00 122 167.50 210 22.81
2017-03-10 2308 8324519 4665 1350161597 165.00 165.50 160.50 161.50 5.50 -3.29% 161.00 475 161.50 1121 22.31
2017-03-13 2308 8279838 4880 1330443594 159.50 162.50 158.00 162.00 0.50 0.31% 161.50 630 162.00 44 22.38
2017-03-14 2308 9356697 3443 1533406651 162.00 165.00 162.00 164.50 2.50 1.54% 164.00 211 164.50 71 22.72
2017-03-15 2308 3306503 1953 541188492 165.00 165.00 162.00 164.00 0.50 -0.3% 163.50 28 164.00 114 22.65
2017-03-16 2308 4624398 2921 766582670 164.50 167.00 164.00 166.00 2.00 1.22% 166.00 285 166.50 143 22.93
2017-03-17 2308 4299899 2056 722307032 167.00 169.00 165.00 169.00 3.00 1.81% 168.50 9 169.00 481 23.34
2017-03-20 2308 2214713 1195 370101131 168.00 168.50 166.00 167.50 1.50 -0.89% 167.50 80 168.00 105 23.14
2017-03-21 2308 4266047 2488 719751396 169.00 169.50 168.00 169.00 1.50 0.9% 168.50 429 169.00 28 23.34
2017-03-22 2308 5036347 2308 836844602 166.00 167.00 165.50 167.00 2.00 -1.18% 166.50 10 167.00 410 23.07
2017-03-23 2308 2129372 936 356942392 168.00 168.50 167.00 168.00 1.00 0.6% 167.50 106 168.00 371 23.20
2017-03-24 2308 4577475 1224 761896695 168.00 168.50 166.00 166.50 1.50 -0.89% 166.00 379 166.50 119 23.00
2017-03-27 2308 2790071 1559 461419786 165.00 166.00 164.50 166.00 0.50 -0.3% 165.50 67 166.00 39 22.93
2017-03-28 2308 2971484 1790 490973344 166.50 166.50 163.50 166.00 0.00 0% 165.50 5 166.00 24 22.93
2017-03-29 2308 2958362 1717 485312352 166.00 166.50 163.50 164.00 2.00 -1.2% 163.50 178 164.00 243 22.65
2017-03-30 2308 4237775 1061 693110000 163.50 165.00 163.00 163.50 0.50 -0.3% 163.50 71 164.00 185 22.58
2017-03-31 2308 3946044 1484 643701012 163.50 164.00 162.50 162.50 1.00 -0.61% 162.50 321 163.00 86 22.44
2017-04-05 2308 11347927 4234 1851646955 159.00 165.50 159.00 165.50 3.00 1.85% 165.00 116 165.50 357 22.86
2017-04-06 2308 7583197 3300 1260154505 165.50 167.00 165.00 166.50 1.00 0.6% 166.00 240 166.50 472 23.00
2017-04-07 2308 6637573 2159 1092093045 165.50 166.50 164.00 164.00 2.50 -1.5% 164.00 1517 164.50 125 22.65
2017-04-10 2308 2572804 1547 424552160 164.50 165.50 163.50 165.50 1.50 0.91% 165.00 137 165.50 65 22.86
2017-04-11 2308 3252696 1445 536188144 163.50 165.50 163.50 165.00 0.50 -0.3% 164.50 624 165.00 65 22.79
2017-04-12 2308 4381567 1625 728298403 165.00 167.50 164.00 167.50 2.50 1.52% 167.00 130 167.50 32 23.14
2017-04-13 2308 2904563 1045 483961895 167.50 168.00 165.50 166.00 1.50 -0.9% 166.00 124 166.50 45 22.93
2017-04-14 2308 862314 552 142960810 165.00 166.50 165.00 165.50 0.50 -0.3% 165.00 200 165.50 17 22.86
2017-04-17 2308 904037 573 149698105 165.50 166.50 165.00 165.50 0.00 0% 165.00 132 165.50 49 22.86
2017-04-18 2308 1048484 591 173811097 167.00 167.00 165.00 165.50 0.00 0% 165.50 109 166.00 154 22.86
2017-04-19 2308 2984249 1689 491443585 164.00 165.50 163.50 165.50 0.00 0% 165.00 24 165.50 158 22.86
2017-04-20 2308 3147453 1153 521134969 164.50 166.50 164.50 166.00 0.50 0.3% 165.50 207 166.00 96 22.93
2017-04-21 2308 2056016 1076 343515382 166.00 168.00 166.00 168.00 2.00 1.2% 167.50 1 168.00 254 23.20
2017-04-24 2308 3486603 1519 587898907 169.00 169.50 167.50 169.00 1.00 0.6% 168.50 2 169.00 406 23.34
2017-04-25 2308 5033897 2754 857297424 169.50 171.00 169.00 171.00 2.00 1.18% 170.50 245 171.00 234 23.62
2017-04-26 2308 7154223 4289 1236753456 171.50 174.00 171.00 173.00 2.00 1.17% 172.50 348 173.00 172 23.90
2017-04-27 2308 4025915 2440 688473965 173.00 173.00 170.50 171.00 2.00 -1.16% 170.50 247 171.00 832 23.62
2017-04-28 2308 8104629 2902 1376960109 170.00 172.00 168.50 170.00 1.00 -0.58% 169.50 172 170.00 244 23.45
2017-05-02 2308 6917852 4174 1197554543 171.50 175.00 170.50 174.00 4.00 2.35% 173.50 592 174.00 22 24.00
2017-05-03 2308 5312633 2927 931723935 173.00 176.50 173.00 176.00 2.00 1.15% 175.50 368 176.00 289 24.28
2017-05-04 2308 1884810 1227 329380940 174.50 175.50 173.50 175.50 0.50 -0.28% 174.50 115 175.50 63 24.21
2017-05-05 2308 4131285 2200 717179690 175.50 175.50 171.50 172.00 3.50 -1.99% 172.00 63 172.50 19 23.72
2017-05-08 2308 3271832 1593 557433183 173.50 173.50 169.50 170.00 2.00 -1.16% 169.50 169 170.00 222 23.45
2017-05-09 2308 3816523 1790 648412387 169.00 170.50 169.00 170.00 0.00 0% 169.50 294 170.00 81 23.45
2017-05-10 2308 2459091 1405 417452916 170.50 170.50 169.00 170.00 0.00 0% 169.50 143 170.00 363 23.45
2017-05-11 2308 2557648 1627 436805808 170.00 171.50 169.00 171.50 1.50 0.88% 171.00 186 171.50 33 23.66
2017-05-12 2308 2088826 925 356037920 171.00 172.00 169.50 170.00 1.50 -0.87% 169.50 115 170.00 172 23.45
2017-05-15 2308 2216717 1389 375178173 170.50 170.50 168.50 169.00 1.00 -0.59% 168.50 204 169.00 168 23.31
2017-05-16 2308 3309161 1919 559688709 168.50 170.00 168.50 169.00 0.00 0% 168.50 209 169.00 6 23.31
2017-05-17 2308 3309690 2215 552743230 169.00 169.00 166.00 167.00 2.00 -1.18% 166.50 286 167.00 7 23.03
2017-05-18 2308 3923893 2174 652836631 166.00 167.00 165.00 167.00 0.00 0% 166.50 132 167.00 291 23.03
2017-05-19 2308 2030748 1451 337769287 167.00 167.50 166.00 166.00 1.00 -0.6% 166.00 109 166.50 265 22.90
2017-05-22 2308 2273903 1597 378772801 167.50 167.50 166.00 167.00 1.00 0.6% 166.50 170 167.00 156 23.03
2017-05-23 2308 1935163 1404 323021299 166.50 167.50 166.00 167.00 0.00 0% 167.00 93 167.50 350 23.03
2017-05-24 2308 3597767 1905 598626089 166.50 167.00 165.50 166.50 0.50 -0.3% 166.50 44 167.00 349 22.97
2017-05-25 2308 3740371 1922 623838639 166.00 167.50 165.50 167.50 1.00 0.6% 167.00 145 167.50 173 23.10
2017-05-26 2308 3230713 1873 540869071 167.50 168.00 166.50 167.50 0.00 0% 167.00 36 167.50 19 23.10
2017-05-31 2308 4662632 2188 775315412 167.50 167.50 166.00 166.00 1.50 -0.9% 166.00 128 166.50 85 22.90
2017-06-01 2308 2565863 1495 428040121 167.00 167.50 166.00 167.00 1.00 0.6% 166.50 70 167.00 429 23.03
2017-06-02 2308 2952621 1678 496974171 168.00 169.00 167.50 169.00 2.00 1.2% 168.50 41 169.00 247 23.31
2017-06-03 2308 705812 240 119238228 169.50 169.50 168.50 169.00 0.00 0% 168.50 50 169.00 202 23.31
2017-06-06 2308 11607912 4978 1921056342 169.00 169.00 164.00 166.00 3.50 -1.78% 165.50 167 166.00 45 22.90
2017-06-07 2308 7779944 3120 1292965104 165.00 167.50 165.00 167.50 1.50 0.9% 167.00 6 167.50 545 23.10
2017-06-08 2308 4532447 2142 753484421 167.50 168.00 165.50 166.50 1.00 -0.6% 166.00 251 166.50 158 22.97
2017-06-09 2308 6213301 3067 1029828969 165.50 166.50 165.00 165.50 1.00 -0.6% 165.00 942 165.50 6 22.83
2017-06-12 2308 4858734 3074 796156110 162.50 165.00 162.00 165.00 0.50 -0.3% 164.50 36 165.00 154 22.76
2017-06-13 2308 4190581 1643 688171255 164.00 165.00 163.50 164.50 0.50 -0.3% 164.50 264 165.00 607 22.69
2017-06-14 2308 3406869 2085 558069516 165.00 165.00 163.00 164.00 0.50 -0.3% 163.50 431 164.00 213 22.62
2017-06-15 2308 4556254 1604 745487156 163.50 164.00 163.00 164.00 0.00 0% 163.50 595 164.00 315 22.62
2017-06-16 2308 3653778 1473 596570402 163.50 164.00 162.00 163.50 0.50 -0.3% 163.00 1170 163.50 27 22.55
2017-06-19 2308 3660656 2397 598179908 163.50 164.00 163.00 164.00 0.50 0.31% 163.50 167 164.00 457 22.62
2017-06-20 2308 5762017 2467 949000728 164.00 165.50 164.00 165.50 1.50 0.91% 165.00 140 165.50 372 22.83
2017-06-21 2308 4595389 2232 760405794 165.50 166.50 164.50 165.50 0.00 0% 165.50 37 166.00 34 22.83
2017-06-22 2308 6657711 3140 1117304659 166.00 169.50 166.00 169.50 4.00 2.42% 169.50 3 170.00 344 23.38
2017-06-23 2308 3444154 1815 580397372 170.00 170.00 167.50 169.00 0.50 -0.29% 168.50 19 169.00 156 23.31
2017-06-26 2308 4912895 2199 830415755 169.00 170.00 168.00 170.00 1.00 0.59% 169.00 119 170.00 917 23.45
2017-06-27 2308 4823379 2407 812197172 170.00 170.00 168.00 168.00 2.00 -1.18% 168.00 113 168.50 276 23.17
2017-06-28 2308 4811334 2305 804565626 166.50 169.50 166.00 166.50 1.50 -0.89% 166.50 225 167.00 40 22.97
2017-06-29 2308 3775789 1533 631398763 168.00 168.00 166.50 167.00 0.50 0.3% 167.00 37 167.50 488 23.03
2017-06-30 2308 6700997 2641 1110882150 165.00 166.50 165.00 166.50 0.50 -0.3% 166.00 45 166.50 130 22.97
2017-07-03 2308 3983361 2664 646771343 162.00 163.00 161.50 163.00 0.00 -2.1% 162.50 51 163.00 74 22.48
2017-07-04 2308 3320500 2141 538280000 163.00 163.00 161.50 161.50 1.50 -0.92% 161.50 161 162.00 732 22.28
2017-07-05 2308 2881179 1295 465236498 162.00 162.00 160.50 162.00 0.50 0.31% 161.50 192 162.00 203 22.34
2017-07-06 2308 4503861 1664 725526621 162.00 162.00 160.50 161.00 1.00 -0.62% 160.50 717 161.00 337 22.21
2017-07-07 2308 2648104 1349 424115244 160.00 161.00 159.50 160.00 1.00 -0.62% 160.00 764 160.50 98 22.07
2017-07-10 2308 2752946 1332 440926860 160.00 160.50 159.50 160.00 0.00 0% 160.00 843 160.50 8 22.07
2017-07-11 2308 2425065 1272 391424486 160.00 162.50 160.00 162.50 2.50 1.56% 162.00 25 162.50 55 22.41
2017-07-12 2308 2467068 1399 398243448 162.50 162.50 161.00 161.00 1.50 -0.92% 161.00 66 161.50 149 22.21
2017-07-13 2308 4924052 2187 800808343 162.50 163.50 161.50 162.50 1.50 0.93% 162.50 80 163.00 42 22.41
2017-07-14 2308 2591322 1280 421986986 163.00 163.50 162.50 163.00 0.50 0.31% 162.50 353 163.00 19 22.48
2017-07-17 2308 2868234 1470 468792755 163.00 164.00 162.50 164.00 1.00 0.61% 163.50 3 164.00 659 22.62
2017-07-18 2308 3380702 1724 551517628 163.00 164.00 162.50 163.00 1.00 -0.61% 163.00 447 163.50 272 22.48
2017-07-19 2308 4474767 2848 731377900 163.50 164.50 163.00 163.50 0.50 0.31% 163.00 758 163.50 31 22.55
2017-07-20 2308 3120713 1474 512240780 164.00 164.50 163.50 164.50 1.00 0.61% 164.00 1350 164.50 25 22.69
2017-07-21 2308 3030710 1295 494559730 164.50 164.50 162.50 163.00 1.50 -0.91% 162.50 258 163.00 186 22.48
2017-07-24 2308 5099308 2332 822995209 162.00 162.00 160.50 161.50 1.50 -0.92% 161.50 157 162.00 293 22.28
2017-07-25 2308 4058349 1800 654886856 161.00 162.00 160.50 161.50 0.00 0% 161.50 199 162.00 706 22.28
2017-07-26 2308 3516058 1565 568722896 161.50 162.50 161.00 162.00 0.50 0.31% 161.50 590 162.00 70 22.34
2017-07-27 2308 6325910 2701 1033460630 162.50 164.00 162.00 163.50 1.50 0.93% 163.00 245 163.50 36 22.55
2017-07-28 2308 3825419 1668 620742585 163.50 163.50 161.50 162.00 1.50 -0.92% 162.00 39 162.50 320 22.41
2017-07-31 2308 5365749 2337 859663839 161.50 162.00 159.00 160.50 1.50 -0.93% 160.00 273 160.50 41 22.20
2017-08-01 2308 14282156 2262 2147483647 160.50 162.00 159.50 160.50 0.00 0% 160.50 605 161.00 201 22.20
2017-08-02 2308 6276742 2322 1018842946 161.50 163.00 161.00 163.00 2.50 1.56% 162.50 63 163.00 56 22.54
2017-08-03 2308 3460250 1740 558104369 160.50 162.50 160.50 161.50 1.50 -0.92% 161.50 546 162.00 140 22.34
2017-08-04 2308 2616955 1625 423385210 161.50 162.50 161.00 162.00 0.50 0.31% 162.00 19 162.50 378 22.41
2017-08-07 2308 1943908 940 315321096 162.00 162.50 161.50 162.50 0.50 0.31% 162.00 774 162.50 37 22.48
2017-08-08 2308 3477914 1589 565467068 162.50 163.00 162.00 162.50 0.00 0% 162.50 914 163.00 226 22.48
2017-08-09 2308 2450953 1366 398046886 163.00 163.00 161.50 162.00 0.50 -0.31% 161.50 144 162.00 27 22.41
2017-08-10 2308 3140782 1461 503489007 162.00 162.00 160.00 160.00 2.00 -1.23% 160.00 346 160.50 97 22.13
2017-08-11 2308 3039988 1965 483444580 159.00 159.50 158.50 159.50 0.50 -0.31% 159.00 71 159.50 132 22.06
2017-08-14 2308 3128521 1960 495871570 160.00 160.50 157.00 158.50 1.00 -0.63% 158.50 563 159.00 6 21.92
2017-08-15 2308 2727491 1211 436761297 160.00 161.00 159.50 160.50 2.00 1.26% 160.00 361 160.50 65 22.20
2017-08-16 2308 3153918 1981 505088380 160.50 161.00 159.00 160.50 0.00 0% 160.00 131 160.50 244 22.20
2017-08-17 2308 1601408 1007 258291688 160.50 162.00 160.00 162.00 1.50 0.93% 161.50 51 162.00 189 22.41
2017-08-18 2308 2346279 1629 375902775 161.00 161.50 159.50 160.00 2.00 -1.23% 160.00 165 160.50 55 22.13
2017-08-21 2308 1585263 855 253536080 159.50 161.00 159.50 160.00 0.00 0% 160.00 40 160.50 19 22.13
2017-08-22 2308 4641986 1573 751068366 160.50 162.50 160.50 162.00 2.00 1.25% 161.50 85 162.00 932 22.41
2017-08-23 2308 4928201 1686 796097062 163.00 163.00 160.50 162.50 0.50 0.31% 161.50 49 162.50 425 22.48
2017-08-24 2308 4252936 1608 688312696 162.00 163.00 161.00 162.00 0.50 -0.31% 161.50 41 162.00 311 22.41
2017-08-25 2308 6700673 1347 1081357353 162.00 162.50 159.50 161.00 1.00 -0.62% 160.50 131 161.00 40 22.27
2017-08-28 2308 7361847 1895 1191828288 161.00 163.00 160.50 162.50 1.50 0.93% 162.00 36 162.50 62 22.48
2017-08-29 2308 4255507 1280 687152374 161.50 162.50 160.50 161.50 1.00 -0.62% 161.50 34 162.00 50 22.34
2017-08-30 2308 5728868 2120 934760984 161.50 164.50 161.50 163.00 1.50 0.93% 163.00 235 163.50 38 22.54
2017-08-31 2308 9445242 3370 1552783400 164.00 165.50 163.50 165.50 2.50 1.53% 165.00 6 165.50 165 22.89
2017-09-01 2308 3470906 1883 570606584 165.00 165.50 163.50 164.00 1.50 -0.91% 164.00 5 164.50 83 22.68
2017-09-04 2308 2208135 1193 359610931 164.00 164.00 161.50 161.50 2.50 -1.52% 161.50 300 162.00 21 22.34
2017-09-05 2308 3530144 1523 573289393 162.00 163.00 161.50 162.50 1.00 0.62% 162.00 12 162.50 171 22.48
2017-09-06 2308 3482821 1409 562495588 161.50 162.00 161.00 161.00 1.50 -0.92% 161.00 21 161.50 20 22.27
2017-09-07 2308 2861568 1875 462800948 162.50 163.00 161.00 161.00 0.00 0% 161.00 49 161.50 73 22.27
2017-09-08 2308 2074347 1325 336836714 162.50 163.00 161.50 163.00 2.00 1.24% 162.00 80 163.00 345 22.54
2017-09-11 2308 1875530 1153 303117086 163.50 163.50 161.00 161.00 2.00 -1.23% 161.00 86 161.50 14 22.27
2017-09-12 2308 2518383 1466 408751429 161.50 163.50 160.50 163.00 2.00 1.24% 163.00 38 163.50 223 22.54
2017-09-13 2308 4391143 2041 706758084 163.00 163.00 160.00 160.00 3.00 -1.84% 160.00 471 160.50 4 22.13
2017-09-14 2308 2100549 1315 337159109 159.00 161.50 159.00 160.50 0.50 0.31% 160.50 39 161.00 315 22.20
2017-09-15 2308 6977974 2869 1110959340 160.00 160.50 158.50 159.50 1.00 -0.62% 159.50 204 160.00 301 22.06
2017-09-18 2308 3318476 2166 537628588 160.50 163.00 160.00 163.00 3.50 2.19% 162.50 6 163.00 571 22.54
2017-09-19 2308 3280903 1554 531850583 163.50 163.50 161.00 162.00 1.00 -0.61% 161.50 43 162.00 92 22.41
2017-09-20 2308 9568975 1923 1533432232 161.50 162.00 159.50 160.00 2.00 -1.23% 159.50 444 160.00 227 22.13
2017-09-21 2308 3349306 1517 535311460 159.50 160.50 159.50 160.00 0.00 0% 159.50 723 160.00 396 22.13
2017-09-22 2308 3398843 1345 541642880 160.00 160.00 158.50 159.00 1.00 -0.63% 158.50 552 159.00 20 21.99
2017-09-25 2308 4029537 2398 630961289 158.00 158.50 156.00 156.00 3.00 -1.89% 156.00 328 156.50 35 21.58
2017-09-26 2308 6076282 1651 947137492 156.00 157.00 155.00 155.50 0.50 -0.32% 155.00 620 155.50 8 21.51
2017-09-27 2308 3933725 1859 616764955 156.00 158.50 155.50 155.50 0.00 0% 155.50 1588 156.00 9 21.51
2017-09-28 2308 5204405 2302 807679180 156.50 156.50 153.50 155.00 0.50 -0.32% 154.50 1008 155.00 284 21.44
2017-09-29 2308 2692688 1316 419419578 155.00 156.50 155.00 156.00 1.00 0.65% 155.50 286 156.00 8 21.58
2017-09-30 2308 118299 130 18538943 156.00 157.00 156.00 156.50 0.50 0.32% 156.50 40 157.00 54 21.65
2017-10-02 2308 4791863 2736 742901128 157.50 157.50 154.00 154.50 2.00 -1.28% 154.50 255 155.00 118 21.37
2017-10-03 2308 4106055 2196 642448135 155.50 157.50 155.50 156.00 1.50 0.97% 156.00 65 156.50 258 21.58
2017-10-05 2308 2033343 1414 316290671 155.50 156.50 155.00 155.50 0.50 -0.32% 155.00 478 155.50 179 21.51
2017-10-06 2308 3145334 1670 486222130 154.50 155.00 154.50 154.50 1.00 -0.64% 154.50 157 155.00 241 21.37
2017-10-11 2308 8468193 2783 1320928388 155.50 157.00 155.00 156.00 1.50 0.97% 155.50 447 156.00 255 21.58
2017-10-12 2308 10858239 4578 1656095747 153.00 154.50 151.50 152.00 4.00 -2.56% 152.00 57 152.50 180 21.02
2017-10-13 2308 9349436 4995 1400565336 152.00 152.50 149.00 149.50 2.50 -1.64% 149.50 529 150.00 476 20.68
2017-10-16 2308 15775568 7859 2147483647 149.50 149.50 146.00 146.50 3.00 -2.01% 146.50 728 147.00 15 20.26
2017-10-17 2308 7874009 4213 1146897800 146.50 147.00 145.00 145.50 1.00 -0.68% 145.50 161 146.00 77 20.12
2017-10-18 2308 6338605 3953 930393040 146.50 148.00 145.50 147.00 1.50 1.03% 147.00 546 147.50 294 20.33
2017-10-19 2308 4995895 2371 737870010 148.00 148.50 147.00 147.50 0.50 0.34% 147.50 194 148.00 127 20.40
2017-10-20 2308 5002851 2554 741750799 148.00 149.00 147.50 148.50 1.00 0.68% 148.50 195 149.00 193 20.54
2017-10-23 2308 6653135 3889 970002500 148.00 148.50 144.50 144.50 4.00 -2.69% 144.00 754 144.50 29 19.99
2017-10-24 2308 4295006 2415 622511661 145.00 145.50 144.50 144.50 0.00 0% 144.50 677 145.00 940 19.99
2017-10-25 2308 5046828 2821 728850560 145.00 146.00 143.50 144.00 0.50 -0.35% 143.50 406 144.00 749 19.92
2017-10-26 2308 4475564 2375 643461489 144.00 144.50 143.50 143.50 0.50 -0.35% 143.50 532 144.00 392 19.85
2017-10-27 2308 6462226 3189 944442496 144.00 148.00 144.00 145.50 2.00 1.39% 145.50 83 146.00 94 20.12
2017-10-30 2308 3718453 1994 542965861 147.00 147.50 145.00 145.00 0.50 -0.34% 145.00 242 145.50 59 20.28
2017-10-31 2308 7019247 3034 1023950178 145.00 147.00 145.00 145.00 0.00 0% 145.00 565 145.50 276 20.28
2017-11-01 2308 9895416 5476 1427190100 146.00 146.50 142.50 143.50 1.50 -1.03% 143.50 305 144.00 134 20.07
2017-11-02 2308 20449421 4147 2147483647 143.00 143.00 141.00 141.50 2.00 -1.39% 141.50 645 142.00 301 19.79
2017-11-03 2308 3502641 1638 497662663 142.00 143.00 141.50 142.00 0.50 0.35% 141.50 775 142.00 267 19.86
2017-11-06 2308 3615432 2005 512791550 141.50 142.50 141.00 141.50 0.50 -0.35% 141.50 757 142.00 292 19.79
2017-11-07 2308 4095422 1931 581469406 142.00 142.50 141.50 141.50 0.00 0% 141.50 278 142.00 169 19.79
2017-11-08 2308 10082730 5586 1398573999 141.50 141.50 137.00 137.00 4.50 -3.18% 137.00 401 137.50 169 19.16
2017-11-09 2308 6814598 3117 943874551 137.00 139.50 137.00 138.50 1.50 1.09% 138.50 93 139.00 64 19.37
2017-11-10 2308 3651656 1961 502320348 138.50 139.50 137.00 137.00 1.50 -1.08% 137.00 964 137.50 194 19.16
2017-11-13 2308 3423714 1928 471299532 137.50 138.50 137.00 137.00 0.00 0% 137.00 1089 137.50 20 19.16
2017-11-14 2308 3650205 1749 500865290 137.00 138.00 136.50 137.00 0.00 0% 137.00 1013 137.50 829 19.16
2017-11-15 2308 6261950 2782 858733113 137.50 138.00 136.50 137.00 0.00 0% 137.00 80 137.50 533 19.16
2017-11-16 2308 2813309 1855 385359479 137.00 137.50 136.50 136.50 0.50 -0.36% 136.50 1250 137.00 129 19.09
2017-11-17 2308 6688788 2795 915317042 137.00 138.00 136.00 137.00 0.50 0.37% 136.50 361 137.00 191 19.16
2017-11-20 2308 3157845 1982 432972610 137.50 138.00 136.50 137.00 0.00 0% 136.50 262 137.00 286 19.16
2017-11-21 2308 4614988 2196 629821176 137.00 137.00 136.00 136.50 0.50 -0.36% 136.00 640 136.50 112 19.09
2017-11-22 2308 11803949 5901 1647924347 137.00 141.50 136.00 140.00 3.50 2.56% 139.50 181 140.00 2 19.58
2017-11-23 2308 6410620 3322 908793093 141.00 143.00 140.50 142.00 2.00 1.43% 141.50 164 142.00 171 19.86
2017-11-24 2308 10068636 4853 1460073749 143.50 146.50 143.50 146.50 4.50 3.17% 146.00 199 146.50 330 20.49
2017-11-27 2308 8852564 5765 1258453795 146.50 147.00 140.00 140.50 6.00 -4.1% 140.50 27 141.00 108 19.65
2017-11-28 2308 11957758 1953 1686145018 140.50 142.00 140.00 141.50 1.00 0.71% 141.50 91 142.00 282 19.79
2017-11-29 2308 6038731 3479 841441340 142.00 142.00 138.00 139.00 2.50 -1.77% 139.00 9 139.50 182 19.44
2017-11-30 2308 6976224 3002 957765786 138.00 139.00 136.50 136.50 2.50 -1.8% 136.50 318 137.00 5 19.09
2017-12-01 2308 4630641 2917 635844119 137.00 138.50 136.00 137.00 0.50 0.37% 137.00 70 137.50 108 19.16
2017-12-04 2308 3030429 1848 420139560 137.50 140.00 137.00 139.00 2.00 1.46% 139.00 108 139.50 45 19.44
2017-12-05 2308 5785045 3071 816150857 139.00 142.00 138.50 141.00 2.00 1.44% 140.50 27 141.00 15 19.72
2017-12-06 2308 4314582 2204 600693092 141.00 141.00 137.50 137.50 3.50 -2.48% 137.50 74 138.00 46 19.23
2017-12-07 2308 3217867 1634 445381646 138.00 140.00 137.50 137.50 0.00 0% 137.50 408 138.00 2 19.23
2017-12-08 2308 2892590 1659 397511614 139.00 139.50 137.00 137.00 0.50 -0.36% 137.00 118 137.50 317 19.16
2017-12-11 2308 2728205 1668 378122885 138.50 140.50 138.00 138.00 1.00 0.73% 137.50 284 138.00 58 19.30
2017-12-12 2308 2577956 1564 354351428 138.00 139.00 137.00 137.50 0.50 -0.36% 137.50 128 138.00 885 19.23
2017-12-13 2308 3481386 1827 480225154 137.00 138.50 137.00 138.00 0.50 0.36% 138.00 90 138.50 66 19.30
2017-12-14 2308 3382095 1628 468765648 138.50 139.50 138.00 138.00 0.00 0% 138.00 352 138.50 57 19.30
2017-12-15 2308 7940367 3592 1079727279 137.50 137.50 135.00 136.00 2.00 -1.45% 136.00 542 136.50 575 19.02
2017-12-18 2308 3248694 1791 441489120 136.50 137.00 135.00 136.00 0.00 0% 136.00 440 136.50 35 19.02
2017-12-19 2308 2165997 1253 295154083 136.50 137.00 136.00 136.50 0.50 0.37% 136.50 8 137.00 481 19.09
2017-12-20 2308 2788510 1076 382615998 138.00 138.00 136.50 137.00 0.50 0.37% 137.00 174 137.50 202 19.16
2017-12-21 2308 1352939 779 186415541 137.00 138.00 137.00 138.00 1.00 0.73% 137.50 327 138.00 128 19.30
2017-12-22 2308 3056892 1706 424615880 138.00 139.50 138.00 139.50 1.50 1.09% 139.00 177 139.50 247 19.51
2017-12-25 2308 2540536 1640 358299076 140.50 142.00 140.00 140.50 1.00 0.72% 140.50 102 141.00 90 19.65
2017-12-26 2308 1685027 1143 235218280 141.00 141.50 139.00 139.50 1.00 -0.71% 139.50 17 140.00 290 19.51
2017-12-27 2308 1158887 898 162405617 139.50 141.00 139.50 140.00 0.50 0.36% 140.00 162 140.50 75 19.58
2017-12-28 2308 3839033 2405 543661659 141.00 142.00 141.00 141.50 1.50 1.07% 141.50 41 142.00 147 19.79
2017-12-29 2308 4250559 2655 608934749 142.50 144.00 142.50 143.50 2.00 1.41% 143.00 41 143.50 240 20.07