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　　183.00
0
0%		183.00
0
0%		183.50
0.5
0.27%		184.00
0.5
0.27%		 　184.00
0
0%		184.00
0
0%		182.00
-2
-1.09%		184.50
2.5
1.37%		181.50
-3
-1.63%		 　179.50
-2
-1.1%		181.00
1.5
0.84%		181.00
0
0%		180.50
-0.5
-0.28%		181.00
0.5
0.28%		 　185.00
4
2.21%		185.50
0.5
0.27%		 183.19
2 月　184.50
-1
-0.54%		184.50
0
0%		 　184.50
0
0%		184.50
0
0%		183.50
-1
-0.54%		184.00
0.5
0.27%		185.50
1.5
0.82%		 　187.50
2
1.08%		187.50
0
0%		189.00
1.5
0.8%		189.00
0
0%		189.50
0.5
0.26%		189.50
0
0%		 190.00
0.5
0.26%		190.00
0
0%		188.50
-1.5
-0.79%		188.50
0
0%		189.00
0.5
0.27%		 186.89
3 月186.00
-3
-1.59%		186.00
0
0%		184.00
-2
-1.08%		 　183.50
-0.5
-0.27%		185.50
2
1.09%		187.00
1.5
0.81%		184.50
-2.5
-1.34%		183.50
-1
-0.54%		 　186.50
3
1.63%		186.00
-0.5
-0.27%		186.50
0.5
0.27%		190.00
3.5
1.88%		191.50
1.5
0.79%		 　191.50
0
0%		195.00
3.5
1.83%		193.50
-1.5
-0.77%		193.50
0
0%		192.50
-1
-0.52%		 　193.00
0.5
0.26%		194.50
1.5
0.78%		191.50
-3
-1.54%		191.50
0
0%		189.00
-2.5
-1.31%		188.91
4 月 　　　193.00
4
2.12%		191.50
-1.5
-0.78%		191.00
-0.5
-0.26%		 　190.00
-1
-0.52%		191.00
1
0.53%		191.00
0
0%		191.50
0.5
0.26%		189.00
-2.5
-1.31%		 　187.50
-1.5
-0.79%		188.00
0.5
0.27%		186.50
-1.5
-0.8%		187.00
0.5
0.27%		190.00
3
1.6%		 　190.00
0
0%		192.00
2
1.05%		191.00
-1
-0.52%		193.00
2
1.05%		194.50
1.5
0.78%		 191.1
5 月　196.50
2
1.03%		198.00
1.5
0.76%		198.00
0
0%		197.50
-0.5
-0.25%		 　202.50
5
2.53%		203.50
1
0.49%		205.50
2
0.98%		207.50
2
0.97%		206.00
-1.5
-0.72%		 　206.00
0
0%		204.50
-1.5
-0.73%		204.00
-0.5
-0.24%		203.50
-0.5
-0.25%		203.00
-0.5
-0.25%		 　205.00
2
0.99%		205.00
0
0%		205.50
0.5
0.24%		207.00
1.5
0.73%		207.00
0
0%		 203.00
-4
-1.93%		203.48
6 月207.00
4
1.97%		209.00
2
0.97%		209.00
0
0%		 　210.50
1.5
0.72%		211.50
1
0.48%		213.00
1.5
0.71%		212.00
-1
-0.47%		 　207.50
-4.5
-2.12%		208.00
0.5
0.24%		207.00
-1
-0.48%		208.00
1
0.48%		211.50
3.5
1.68%		 　213.00
1.5
0.71%		216.50
3.5
1.64%		215.50
-1
-0.46%		218.00
2.5
1.16%		217.00
-1
-0.46%		 　215.00
-2
-0.92%		211.50
-3.5
-1.63%		208.50
-3
-1.42%		210.00
1.5
0.72%		208.50
-1.5
-0.71%		 211.2
7 月　　209.00
0.5
0.24%		207.00
-2
-0.96%		208.50
1.5
0.72%		207.50
-1
-0.48%		206.00
-1.5
-0.72%		 　206.00
0
0%		212.00
6
2.91%		210.50
-1.5
-0.71%		214.50
4
1.9%		213.00
-1.5
-0.7%		 　213.00
0
0%		214.00
1
0.47%		214.50
0.5
0.23%		215.50
1
0.47%		214.00
-1.5
-0.7%		 　214.50
0.5
0.23%		214.00
-0.5
-0.23%		213.00
-1
-0.47%		215.50
2.5
1.17%		213.00
-2.5
-1.16%		 214.50
1.5
0.7%		212
8 月212.00
-2.5
-1.17%		216.00
4
1.89%		213.50
-2.5
-1.16%		213.00
-0.5
-0.23%		 　216.00
3
1.41%		217.50
1.5
0.69%		214.50
-3
-1.38%		214.00
-0.5
-0.23%		212.50
-1.5
-0.7%		 　211.00
-1.5
-0.71%		214.00
3
1.42%		213.00
-1
-0.47%		214.00
1
0.47%		212.50
-1.5
-0.7%		 　211.50
-1
-0.47%		214.50
3
1.42%		215.50
1
0.47%		217.00
1.5
0.7%		217.50
0.5
0.23%		 　216.00
-1.5
-0.69%		216.00
0
0%		217.50
1.5
0.69%		216.50
-1
-0.46%		214.44
9 月216.50
0
0%		 　217.50
1
0.46%		218.00
0.5
0.23%		217.00
-1
-0.46%		217.00
0
0%		218.00
1
0.46%		 　217.00
-1
-0.46%		219.00
2
0.92%		218.00
-1
-0.46%		218.50
0.5
0.23%		218.50
0
0%		 　219.50
1
0.46%		221.50
2
0.91%		221.50
0
0%		221.00
-0.5
-0.23%		218.50
-2.5
-1.13%		 　217.00
-1.5
-0.69%		214.00
-3
-1.38%		215.00
1
0.47%		214.00
-1
-0.47%		216.50
2.5
1.17%		216.50
0
0%		 217.83
10 月　220.50
4
1.85%		222.50
2
0.91%		 224.50
2
0.9%		224.50
0
0%		 　　　233.00
8.5
3.79%		237.50
4.5
1.93%		237.50
0
0%		 　238.00
0.5
0.21%		235.50
-2.5
-1.05%		237.50
2
0.85%		239.00
1.5
0.63%		237.50
-1.5
-0.63%		 　239.00
1.5
0.63%		238.00
-1
-0.42%		238.00
0
0%		236.00
-2
-0.84%		239.00
3
1.27%		 　243.00
4
1.67%		243.00
0
0%		235.04
11 月242.50
-0.5
-0.21%		241.00
-1.5
-0.62%		239.00
-2
-0.83%		 　239.50
0.5
0.21%		244.00
4.5
1.88%		242.50
-1.5
-0.61%		241.00
-1.5
-0.62%		240.50
-0.5
-0.21%		 　239.50
-1
-0.42%		240.00
0.5
0.21%		237.50
-2.5
-1.04%		238.00
0.5
0.21%		241.50
3.5
1.47%		 　238.50
-3
-1.24%		243.00
4.5
1.89%		242.00
-1
-0.41%		242.50
0.5
0.21%		244.00
1.5
0.62%		 　237.00
-7
-2.87%		234.00
-3
-1.27%		234.50
0.5
0.21%		226.00
-8.5
-3.62%		 239.02
12 月231.00
5
2.21%		 　234.00
3
1.3%		229.50
-4.5
-1.92%		227.00
-2.5
-1.09%		226.50
-0.5
-0.22%		227.00
0.5
0.22%		 　227.50
0.5
0.22%		227.50
0
0%		227.00
-0.5
-0.22%		230.50
3.5
1.54%		230.00
-0.5
-0.22%		 　227.00
-3
-1.3%		225.00
-2
-0.88%		224.50
-0.5
-0.22%		225.00
0.5
0.22%		227.50
2.5
1.11%		 　228.50
1
0.44%		226.00
-2.5
-1.09%		225.00
-1
-0.44%		226.00
1
0.44%		229.50
3.5
1.55%		　　227.94

說明:最高漲幅:3.79%最低跌幅:-3.62% 最高價:244.00最低價:179.50平均價:209.01,灰色底表示週末,漲143天(282)元,跌129天(-242)元,平盤44天
4%=2,3%=3,2%=25,1%=60,0%=97,-0%=1,-1%=2,-2%=19,-3%=39,-4%=68,

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 2330 23550783 8743 2147483647 181.50 183.50 181.00 183.00 1.50 0% 182.50 1932 183.00 526 15.47
2017-01-04 2330 24482374 8476 2147483647 183.00 184.00 181.50 183.00 0.00 0% 183.00 1350 183.50 1045 15.47
2017-01-05 2330 21373561 8297 2147483647 182.00 183.50 181.50 183.50 0.50 0.27% 183.00 146 183.50 777 15.51
2017-01-06 2330 23120808 9659 2147483647 184.00 184.50 183.50 184.00 0.50 0.27% 183.50 2162 184.00 1216 15.55
2017-01-09 2330 18583788 5759 2147483647 184.00 185.00 183.00 184.00 0.00 0% 183.50 2582 184.00 36 15.55
2017-01-10 2330 20691305 7831 2147483647 184.50 185.50 183.50 184.00 0.00 0% 184.00 159 184.50 1270 15.55
2017-01-11 2330 29747168 10509 2147483647 185.00 185.00 181.50 182.00 2.00 -1.09% 181.50 1780 182.00 330 15.38
2017-01-12 2330 48599502 13220 2147483647 182.50 185.50 182.50 184.50 2.50 1.37% 184.00 1140 184.50 357 15.60
2017-01-13 2330 53089358 16366 2147483647 180.50 182.50 180.50 181.50 3.00 -1.63% 181.00 3671 181.50 496 15.34
2017-01-16 2330 30878049 13441 2147483647 180.00 180.50 179.00 179.50 2.00 -1.1% 179.50 293 180.00 512 15.17
2017-01-17 2330 13207419 5771 2147483647 180.50 181.00 179.50 181.00 1.50 0.84% 180.50 1441 181.00 88 15.30
2017-01-18 2330 23810637 7783 2147483647 180.50 181.00 179.50 181.00 0.00 0% 180.50 66 181.00 1897 15.30
2017-01-19 2330 25935613 8400 2147483647 179.50 181.00 179.50 180.50 0.50 -0.28% 180.00 5633 180.50 768 15.26
2017-01-20 2330 42317086 7803 2147483647 181.00 181.50 180.50 181.00 0.50 0.28% 181.00 864 181.50 777 15.30
2017-01-23 2330 58299156 13560 2147483647 182.50 185.00 182.50 185.00 4.00 2.21% 184.50 3 185.00 3238 15.64
2017-01-24 2330 72014239 14227 2147483647 185.00 186.50 184.50 185.50 0.50 0.27% 185.50 30 186.00 2972 15.68
2017-02-02 2330 153703780 21047 2147483647 188.00 188.50 184.00 184.50 1.00 -0.54% 184.50 569 185.00 34 15.60
2017-02-03 2330 30387652 8079 2147483647 186.00 186.00 183.50 184.50 0.00 0% 184.00 394 184.50 571 15.60
2017-02-06 2330 29702832 8330 2147483647 184.50 185.50 184.00 184.50 0.00 0% 184.00 207 184.50 237 15.60
2017-02-07 2330 23981988 8712 2147483647 183.50 185.00 183.00 184.50 0.00 0% 184.50 3187 185.00 2115 15.60
2017-02-08 2330 45607272 8245 2147483647 183.50 184.50 183.00 183.50 1.00 -0.54% 183.50 2931 184.00 47 15.51
2017-02-09 2330 23419788 6639 2147483647 184.00 185.50 183.50 184.00 0.50 0.27% 184.00 1477 184.50 1427 15.55
2017-02-10 2330 49257380 9566 2147483647 184.50 185.50 184.00 185.50 1.50 0.82% 185.00 1409 185.50 831 15.68
2017-02-13 2330 26155819 10124 2147483647 186.50 188.00 186.50 187.50 2.00 1.08% 187.50 2521 188.00 4566 15.85
2017-02-14 2330 46716940 11413 2147483647 189.00 190.00 187.50 187.50 0.00 0% 187.50 686 188.00 954 15.85
2017-02-15 2330 39928274 12905 2147483647 187.00 189.50 186.50 189.00 1.50 0.8% 189.00 544 189.50 1186 15.98
2017-02-16 2330 28371087 9035 2147483647 190.00 190.50 188.00 189.00 0.00 0% 188.50 195 189.00 1226 14.66
2017-02-17 2330 20407880 7390 2147483647 190.00 190.50 189.00 189.50 0.50 0.26% 189.00 2281 189.50 130 14.70
2017-02-18 2330 3517102 1771 667392778 190.00 190.50 189.50 189.50 0.00 0% 189.50 741 190.00 1216 14.70
2017-02-20 2330 13280401 6466 2147483647 190.00 190.50 189.50 190.00 0.50 0.26% 189.50 1642 190.00 238 14.74
2017-02-21 2330 31987532 8646 2147483647 190.00 190.00 188.50 190.00 0.00 0% 189.50 681 190.00 3448 14.74
2017-02-22 2330 26144905 6199 2147483647 190.50 191.00 188.50 188.50 1.50 -0.79% 188.50 1596 189.00 1738 14.62
2017-02-23 2330 36095621 7885 2147483647 188.00 189.50 187.00 188.50 0.00 0% 188.00 806 188.50 761 14.62
2017-02-24 2330 26177021 7417 2147483647 187.50 190.50 187.50 189.00 0.50 0.27% 189.00 498 189.50 23 14.66
2017-03-01 2330 48263273 12019 2147483647 188.50 188.50 186.00 186.00 3.00 -1.59% 186.00 2348 186.50 294 14.43
2017-03-02 2330 40879671 12567 2147483647 188.00 188.50 185.00 186.00 0.00 0% 185.50 556 186.00 503 14.43
2017-03-03 2330 28213610 11570 2147483647 184.50 185.00 184.00 184.00 2.00 -1.08% 184.00 3493 184.50 874 14.27
2017-03-06 2330 12633329 5831 2147483647 184.00 184.50 183.50 183.50 0.50 -0.27% 183.50 1712 184.00 961 14.24
2017-03-07 2330 22816387 5824 2147483647 184.00 185.50 184.00 185.50 2.00 1.09% 185.00 50 185.50 1340 14.39
2017-03-08 2330 38657077 9614 2147483647 186.00 188.00 185.50 187.00 1.50 0.81% 187.00 4737 187.50 1013 14.51
2017-03-09 2330 31119469 12394 2147483647 185.50 186.00 184.00 184.50 2.50 -1.34% 184.50 806 185.00 788 14.31
2017-03-10 2330 24886297 10065 2147483647 184.00 184.50 183.00 183.50 1.00 -0.54% 183.50 652 184.00 589 14.24
2017-03-13 2330 11025355 4141 2048482530 185.00 186.50 185.00 186.50 3.00 1.63% 186.00 1157 186.50 1164 14.47
2017-03-14 2330 24373221 7773 2147483647 188.00 188.00 186.00 186.00 0.50 -0.27% 186.00 1112 186.50 207 14.43
2017-03-15 2330 14147168 4952 2147483647 185.50 187.00 185.50 186.50 0.50 0.27% 186.00 1124 186.50 42 14.47
2017-03-16 2330 32452964 15071 2147483647 188.00 190.00 188.00 190.00 3.50 1.88% 189.50 201 190.00 4724 14.74
2017-03-17 2330 38698064 10731 2147483647 189.50 191.50 189.00 191.50 1.50 0.79% 191.00 1681 191.50 3129 14.86
2017-03-20 2330 16531620 6790 2147483647 191.50 191.50 189.50 191.50 0.00 0% 191.00 390 191.50 326 14.86
2017-03-21 2330 33662234 13192 2147483647 192.00 195.00 191.50 195.00 3.50 1.83% 194.50 256 195.00 4855 15.13
2017-03-22 2330 27766559 9435 2147483647 192.50 193.50 191.50 193.50 1.50 -0.77% 193.00 567 193.50 231 15.01
2017-03-23 2330 18831295 6052 2147483647 192.00 193.50 192.00 193.50 0.00 0% 193.50 231 194.00 1614 15.01
2017-03-24 2330 17722202 5225 2147483647 192.00 193.00 192.00 192.50 1.00 -0.52% 192.00 695 192.50 395 14.93
2017-03-27 2330 29867998 6963 2147483647 194.50 194.50 192.00 193.00 0.50 0.26% 192.50 778 193.00 1546 14.97
2017-03-28 2330 39522318 9380 2147483647 195.00 195.00 192.50 194.50 1.50 0.78% 194.00 202 194.50 2518 15.09
2017-03-29 2330 33839400 11340 2147483647 194.50 194.50 191.00 191.50 3.00 -1.54% 191.50 20 192.00 2232 14.86
2017-03-30 2330 30716971 9900 2147483647 192.50 193.00 190.50 191.50 0.00 0% 191.50 41 192.00 36 14.86
2017-03-31 2330 33996900 10225 2147483647 191.00 192.00 189.00 189.00 2.50 -1.31% 189.00 1778 189.50 7 14.66
2017-04-05 2330 45116406 14224 2147483647 189.50 193.00 189.50 193.00 4.00 2.12% 192.50 27 193.00 986 14.97
2017-04-06 2330 17417037 6309 2147483647 193.00 193.00 191.00 191.50 1.50 -0.78% 191.00 295 191.50 1441 14.86
2017-04-07 2330 19066095 7861 2147483647 192.00 192.00 188.50 191.00 0.50 -0.26% 190.50 469 191.00 424 14.82
2017-04-10 2330 17388929 6803 2147483647 191.00 191.50 189.50 190.00 1.00 -0.52% 189.50 3271 190.00 65 14.74
2017-04-11 2330 9788922 3348 1862488347 190.00 191.00 189.00 191.00 1.00 0.53% 190.50 119 191.00 1416 14.82
2017-04-12 2330 17418048 5778 2147483647 190.50 191.50 190.00 191.00 0.00 0% 190.50 203 191.00 352 14.82
2017-04-13 2330 14796174 5705 2147483647 189.50 192.00 189.50 191.50 0.50 0.26% 191.50 1332 192.00 994 14.86
2017-04-14 2330 31317585 12442 2147483647 189.50 189.50 188.00 189.00 2.50 -1.31% 188.50 819 189.00 4850 14.66
2017-04-17 2330 17111522 7470 2147483647 189.00 189.00 187.50 187.50 1.50 -0.79% 187.50 377 188.00 730 14.55
2017-04-18 2330 28732770 6174 2147483647 188.00 189.50 187.50 188.00 0.50 0.27% 187.50 5988 188.00 236 14.58
2017-04-19 2330 31171199 9427 2147483647 187.50 187.50 186.50 186.50 1.50 -0.8% 186.50 3119 187.00 1507 14.47
2017-04-20 2330 32697485 6751 2147483647 186.50 188.00 186.50 187.00 0.50 0.27% 187.00 3814 187.50 159 14.51
2017-04-21 2330 19034232 6966 2147483647 187.50 190.00 187.50 190.00 3.00 1.6% 189.50 64 190.00 968 14.74
2017-04-24 2330 29572675 5428 2147483647 191.00 191.50 188.50 190.00 0.00 0% 190.00 806 190.50 639 14.74
2017-04-25 2330 31952889 10510 2147483647 190.50 192.00 189.50 192.00 2.00 1.05% 191.50 1 192.00 1477 14.90
2017-04-26 2330 31119972 10342 2147483647 192.00 192.00 190.50 191.00 1.00 -0.52% 191.00 2106 191.50 1918 14.82
2017-04-27 2330 35812934 9859 2147483647 192.00 193.00 190.50 193.00 2.00 1.05% 192.50 714 193.00 698 14.97
2017-04-28 2330 38381021 11671 2147483647 193.50 194.50 193.00 194.50 1.50 0.78% 194.00 30 194.50 1042 15.09
2017-05-02 2330 45851963 15718 2147483647 198.50 199.00 195.50 196.50 2.00 1.03% 196.00 95 196.50 1005 15.24
2017-05-03 2330 27240962 9259 2147483647 198.00 198.50 197.00 198.00 1.50 0.76% 197.50 142 198.00 1309 15.36
2017-05-04 2330 22194084 8787 2147483647 198.50 199.00 197.00 198.00 0.00 0% 197.50 788 198.00 355 15.36
2017-05-05 2330 17618358 6078 2147483647 197.00 198.50 197.00 197.50 0.50 -0.25% 197.50 822 198.00 1134 15.32
2017-05-08 2330 39591009 15190 2147483647 199.00 202.50 199.00 202.50 5.00 2.53% 202.00 336 202.50 1364 15.71
2017-05-09 2330 48285324 15467 2147483647 205.50 207.00 203.50 203.50 1.00 0.49% 203.50 1105 204.00 518 15.79
2017-05-10 2330 31075759 11094 2147483647 204.00 206.00 204.00 205.50 2.00 0.98% 205.50 313 206.00 3917 14.92
2017-05-11 2330 44286097 16478 2147483647 204.50 208.50 204.00 207.50 2.00 0.97% 207.00 20 207.50 438 15.07
2017-05-12 2330 25507045 7515 2147483647 205.00 207.00 205.00 206.00 1.50 -0.72% 205.50 126 206.00 648 14.96
2017-05-15 2330 25922334 8141 2147483647 204.00 206.00 204.00 206.00 0.00 0% 205.50 902 206.00 447 14.96
2017-05-16 2330 36604672 11066 2147483647 205.00 205.00 203.50 204.50 1.50 -0.73% 204.00 61 204.50 1707 14.85
2017-05-17 2330 22606380 9323 2147483647 203.00 204.00 203.00 204.00 0.50 -0.24% 203.50 888 204.00 777 14.81
2017-05-18 2330 22490217 6983 2147483647 202.50 204.00 201.50 203.50 0.50 -0.25% 203.50 406 204.00 2190 14.78
2017-05-19 2330 17163108 6014 2147483647 203.50 204.50 202.50 203.00 0.50 -0.25% 203.00 2241 203.50 421 14.74
2017-05-22 2330 17419705 5278 2147483647 203.50 205.00 203.00 205.00 2.00 0.99% 204.50 21 205.00 1503 14.89
2017-05-23 2330 23028298 7003 2147483647 205.00 207.00 204.50 205.00 0.00 0% 205.00 685 205.50 959 14.89
2017-05-24 2330 18307715 5141 2147483647 205.00 206.00 205.00 205.50 0.50 0.24% 205.50 21 206.00 1003 14.92
2017-05-25 2330 26088748 7406 2147483647 206.00 207.00 205.50 207.00 1.50 0.73% 206.50 769 207.00 10 15.03
2017-05-26 2330 32976727 8059 2147483647 205.00 207.00 205.00 207.00 0.00 0% 206.50 467 207.00 245 15.03
2017-05-31 2330 67935145 11757 2147483647 206.50 207.00 203.00 203.00 4.00 -1.93% 203.00 769 203.50 2 14.74
2017-06-01 2330 29623649 6374 2147483647 205.00 207.00 204.50 207.00 4.00 1.97% 206.50 635 207.00 4217 15.03
2017-06-02 2330 23265323 7429 2147483647 208.50 209.00 207.50 209.00 2.00 0.97% 208.50 42 209.00 1350 15.18
2017-06-03 2330 1535230 1078 320348914 209.00 209.00 208.00 209.00 0.00 0% 208.50 237 209.00 585 15.18
2017-06-06 2330 15382025 5541 2147483647 210.50 211.50 210.50 210.50 1.50 0.72% 210.50 1374 211.00 523 15.29
2017-06-07 2330 34729326 8034 2147483647 212.00 212.50 210.00 211.50 1.00 0.48% 211.00 366 211.50 391 15.36
2017-06-08 2330 21654488 7926 2147483647 212.00 213.00 211.50 213.00 1.50 0.71% 212.50 61 213.00 1181 15.47
2017-06-09 2330 35190159 10657 2147483647 214.50 215.00 212.00 212.00 1.00 -0.47% 212.00 1220 212.50 1 15.40
2017-06-12 2330 63111746 22473 2147483647 207.00 210.00 207.00 207.50 4.50 -2.12% 207.50 707 208.00 738 15.07
2017-06-13 2330 49983303 13236 2147483647 207.00 208.50 206.50 208.00 0.50 0.24% 207.50 3210 208.00 2373 15.11
2017-06-14 2330 39083899 11304 2147483647 208.50 209.50 206.00 207.00 1.00 -0.48% 206.50 383 207.00 2157 15.03
2017-06-15 2330 19486457 6497 2147483647 207.50 208.00 207.00 208.00 1.00 0.48% 207.50 292 208.00 278 15.11
2017-06-16 2330 32856536 9683 2147483647 207.50 212.00 207.00 211.50 3.50 1.68% 211.00 1530 211.50 24 15.36
2017-06-19 2330 17489571 5658 2147483647 211.00 213.00 210.50 213.00 1.50 0.71% 213.00 505 213.50 2051 15.47
2017-06-20 2330 28784100 9135 2147483647 215.00 218.00 214.50 216.50 3.50 1.64% 216.50 1019 217.00 1048 15.72
2017-06-21 2330 45384482 12233 2147483647 216.00 217.00 214.50 215.50 1.00 -0.46% 215.50 139 216.00 446 15.65
2017-06-22 2330 26094649 7559 2147483647 217.00 218.00 216.50 218.00 2.50 1.16% 218.00 898 218.50 1146 15.83
2017-06-23 2330 39686091 14539 2147483647 218.00 218.50 217.00 217.00 1.00 -0.46% 217.00 1220 217.50 3943 15.76
2017-06-26 2330 60140797 20653 2147483647 212.00 215.00 212.00 215.00 0.00 -0.92% 214.50 938 215.00 3099 15.61
2017-06-27 2330 44504785 17122 2147483647 214.00 214.00 211.00 211.50 3.50 -1.63% 211.00 4488 211.50 55 15.36
2017-06-28 2330 52273921 15953 2147483647 209.50 210.00 208.00 208.50 3.00 -1.42% 208.50 2449 209.00 3649 15.14
2017-06-29 2330 27049234 8431 2147483647 210.50 210.50 208.50 210.00 1.50 0.72% 210.00 2813 210.50 1521 15.25
2017-06-30 2330 31709978 9805 2147483647 206.50 208.50 206.50 208.50 1.50 -0.71% 208.00 330 208.50 1089 15.14
2017-07-03 2330 21066605 7037 2147483647 207.50 209.00 207.00 209.00 0.50 0.24% 208.50 487 209.00 53 15.18
2017-07-04 2330 21592272 8990 2147483647 208.00 208.50 207.00 207.00 2.00 -0.96% 206.50 1537 207.00 219 15.03
2017-07-05 2330 23463030 7278 2147483647 207.00 208.50 206.50 208.50 1.50 0.72% 208.00 202 208.50 236 15.14
2017-07-06 2330 15260726 4473 2147483647 208.00 208.50 207.00 207.50 1.00 -0.48% 207.50 571 208.00 1820 15.07
2017-07-07 2330 21567705 8234 2147483647 207.00 207.50 205.50 206.00 1.50 -0.72% 205.50 2252 206.00 146 14.96
2017-07-10 2330 13326526 5812 2147483647 206.50 207.00 206.00 206.00 0.00 0% 206.00 3578 206.50 494 14.96
2017-07-11 2330 34593975 11217 2147483647 208.00 212.00 207.50 212.00 6.00 2.91% 211.50 25 212.00 811 15.40
2017-07-12 2330 26887728 9582 2147483647 211.00 212.50 210.50 210.50 1.50 -0.71% 210.50 720 211.00 235 15.29
2017-07-13 2330 50136849 16903 2147483647 212.00 216.00 211.50 214.50 4.00 1.9% 214.00 740 214.50 1147 15.58
2017-07-14 2330 22364167 9330 2147483647 213.00 214.50 212.00 213.00 1.50 -0.7% 213.00 1109 213.50 15 15.47
2017-07-17 2330 21400126 8537 2147483647 215.00 215.50 211.50 213.00 0.00 0% 213.00 503 213.50 711 15.47
2017-07-18 2330 18756453 8905 2147483647 213.00 214.00 212.00 214.00 1.00 0.47% 213.50 2 214.00 1429 15.54
2017-07-19 2330 20661381 11699 2147483647 212.50 215.00 212.50 214.50 0.50 0.23% 214.00 644 214.50 12 15.58
2017-07-20 2330 20795770 8261 2147483647 215.00 215.50 214.00 215.50 1.00 0.47% 215.00 49 215.50 1034 15.65
2017-07-21 2330 15422136 7558 2147483647 214.00 215.00 213.50 214.00 1.50 -0.7% 214.00 2386 214.50 50 15.54
2017-07-24 2330 20002702 6805 2147483647 213.50 214.50 213.00 214.50 0.50 0.23% 214.00 29 214.50 736 15.58
2017-07-25 2330 13853196 4836 2147483647 214.00 214.50 213.50 214.00 0.50 -0.23% 214.00 2261 214.50 612 15.54
2017-07-26 2330 15900563 5219 2147483647 215.00 215.00 212.50 213.00 1.00 -0.47% 213.00 1540 213.50 185 15.47
2017-07-27 2330 23045021 9138 2147483647 213.50 216.00 213.50 215.50 2.50 1.17% 215.50 478 216.00 1805 15.65
2017-07-28 2330 21121133 7997 2147483647 213.00 214.00 212.50 213.00 2.50 -1.16% 213.00 972 213.50 776 15.47
2017-07-31 2330 20363314 6039 2147483647 211.50 214.50 211.50 214.50 1.50 0.7% 214.00 1 214.50 1912 15.58
2017-08-01 2330 20314999 7318 2147483647 212.50 214.00 212.00 212.00 2.50 -1.17% 212.00 3148 212.50 117 15.40
2017-08-02 2330 30528035 11028 2147483647 214.00 216.00 214.00 216.00 4.00 1.89% 215.50 15 216.00 1805 15.69
2017-08-03 2330 27097397 7041 2147483647 213.00 214.00 212.50 213.50 2.50 -1.16% 213.50 11 214.00 1274 15.50
2017-08-04 2330 22187420 5240 2147483647 213.50 214.00 212.50 213.00 0.50 -0.23% 213.00 4214 213.50 962 15.47
2017-08-07 2330 21594977 7115 2147483647 213.50 216.50 213.50 216.00 3.00 1.41% 215.50 1615 216.00 192 15.69
2017-08-08 2330 25223804 8404 2147483647 217.50 219.00 216.00 217.50 1.50 0.69% 217.00 405 217.50 1345 15.80
2017-08-09 2330 28129447 9826 2147483647 215.00 215.50 213.50 214.50 3.00 -1.38% 214.00 244 214.50 1118 15.85
2017-08-10 2330 27440049 8227 2147483647 215.50 215.50 212.50 214.00 0.50 -0.23% 213.50 3992 214.00 1639 15.82
2017-08-11 2330 41592129 13751 2147483647 211.00 213.50 210.50 212.50 1.50 -0.7% 212.00 1568 212.50 388 15.71
2017-08-14 2330 29414616 7719 2147483647 213.50 214.00 210.00 211.00 1.50 -0.71% 211.00 618 211.50 63 15.59
2017-08-15 2330 14385915 5250 2147483647 213.00 214.50 213.00 214.00 3.00 1.42% 213.50 33 214.00 1518 15.82
2017-08-16 2330 25206990 8610 2147483647 214.50 214.50 211.00 213.00 1.00 -0.47% 212.50 14 213.00 72 15.74
2017-08-17 2330 8353232 3120 1785167148 213.50 214.00 213.00 214.00 1.00 0.47% 213.50 1160 214.00 94 15.82
2017-08-18 2330 14363526 3999 2147483647 212.00 213.00 211.00 212.50 1.50 -0.7% 212.00 3439 212.50 122 15.71
2017-08-21 2330 13847499 5152 2147483647 212.50 213.00 211.50 211.50 1.00 -0.47% 211.50 622 212.00 538 15.63
2017-08-22 2330 17330415 7908 2147483647 213.50 214.50 213.00 214.50 3.00 1.42% 214.00 768 214.50 1013 15.85
2017-08-23 2330 11757917 5873 2147483647 215.50 216.00 214.00 215.50 1.00 0.47% 215.00 51 215.50 2949 15.93
2017-08-24 2330 15426842 6953 2147483647 216.00 217.00 215.50 217.00 1.50 0.7% 216.50 587 217.00 3721 16.04
2017-08-25 2330 10975387 5546 2147483647 217.50 217.50 216.00 217.50 0.50 0.23% 217.00 1529 217.50 64 16.08
2017-08-28 2330 16512159 5673 2147483647 215.00 216.50 215.00 216.00 1.50 -0.69% 216.00 7 216.50 1055 15.96
2017-08-29 2330 16561161 5587 2147483647 216.00 216.00 215.00 216.00 0.00 0% 215.50 1427 216.00 1267 15.96
2017-08-30 2330 19674310 6732 2147483647 216.00 218.00 216.00 217.50 1.50 0.69% 217.00 266 217.50 913 16.08
2017-08-31 2330 26945202 6585 2147483647 217.50 218.00 215.50 216.50 1.00 -0.46% 216.00 767 216.50 1155 16.00
2017-09-01 2330 17805405 6956 2147483647 215.00 217.50 215.00 216.50 0.00 0% 216.50 799 217.00 417 16.00
2017-09-04 2330 15053185 8635 2147483647 216.50 218.00 215.50 217.50 1.00 0.46% 217.50 873 218.00 1582 16.08
2017-09-05 2330 34514275 7065 2147483647 218.00 218.00 216.50 218.00 0.50 0.23% 217.50 17 218.00 5044 16.11
2017-09-06 2330 28148528 6999 2147483647 216.50 218.00 216.00 217.00 1.00 -0.46% 216.50 1537 217.00 54 16.04
2017-09-07 2330 19198540 6586 2147483647 218.00 218.50 216.00 217.00 0.00 0% 216.50 24 217.00 1280 16.04
2017-09-08 2330 25512045 7969 2147483647 217.00 218.00 216.50 218.00 1.00 0.46% 217.50 589 218.00 378 16.11
2017-09-11 2330 19387886 5305 2147483647 219.00 219.50 216.50 217.00 1.00 -0.46% 216.50 1079 217.00 584 16.04
2017-09-12 2330 24862321 5992 2147483647 219.00 219.50 217.50 219.00 2.00 0.92% 218.50 536 219.00 2782 16.19
2017-09-13 2330 18336541 4598 2147483647 217.50 219.00 217.50 218.00 1.00 -0.46% 218.00 629 218.50 442 16.11
2017-09-14 2330 21508567 6314 2147483647 218.50 219.00 217.50 218.50 0.50 0.23% 218.00 2090 218.50 339 16.15
2017-09-15 2330 48901103 5253 2147483647 218.50 219.00 217.00 218.50 0.00 0% 218.00 2139 218.50 439 16.15
2017-09-18 2330 17812705 6714 2147483647 219.00 220.00 218.00 219.50 1.00 0.46% 219.50 236 220.00 3586 16.22
2017-09-19 2330 26255575 11072 2147483647 221.50 221.50 220.00 221.50 2.00 0.91% 221.00 302 221.50 3090 16.37
2017-09-20 2330 23434237 9347 2147483647 221.00 222.00 220.00 221.50 0.00 0% 221.00 99 221.50 734 16.37
2017-09-21 2330 18645565 6604 2147483647 221.00 223.00 220.00 221.00 0.50 -0.23% 221.00 747 221.50 519 16.33
2017-09-22 2330 22456370 7431 2147483647 221.50 222.00 218.50 218.50 2.50 -1.13% 218.50 669 219.00 53 16.15
2017-09-25 2330 17458286 6250 2147483647 217.50 218.50 217.00 217.00 1.50 -0.69% 217.00 933 217.50 10 16.04
2017-09-26 2330 25003901 8768 2147483647 217.50 218.00 214.00 214.00 3.00 -1.38% 214.00 1744 214.50 119 15.82
2017-09-27 2330 24794510 7326 2147483647 217.50 217.50 215.00 215.00 1.00 0.47% 215.00 4205 215.50 190 15.89
2017-09-28 2330 31616062 7749 2147483647 215.00 216.00 213.50 214.00 1.00 -0.47% 214.00 543 214.50 35 15.82
2017-09-29 2330 23954708 7507 2147483647 216.00 217.50 215.50 216.50 2.50 1.17% 216.50 523 217.00 237 16.00
2017-09-30 2330 4254045 2446 924823765 218.00 218.50 216.50 216.50 0.00 0% 216.50 274 217.00 9 16.00
2017-10-02 2330 28360551 10605 2147483647 219.50 220.50 218.50 220.50 4.00 1.85% 220.00 1418 220.50 113 16.30
2017-10-03 2330 38330938 12703 2147483647 219.00 223.00 219.00 222.50 2.00 0.91% 222.00 380 222.50 21 16.44
2017-10-05 2330 25397939 8601 2147483647 222.00 225.50 222.00 224.50 2.00 0.9% 224.00 967 224.50 189 16.59
2017-10-06 2330 16040516 7612 2147483647 225.00 225.50 223.50 224.50 0.00 0% 224.00 173 224.50 526 16.59
2017-10-11 2330 67649562 20879 2147483647 226.50 233.50 226.50 233.00 8.50 3.79% 233.00 90 233.50 1076 17.22
2017-10-12 2330 44176186 16490 2147483647 235.00 237.50 234.50 237.50 4.50 1.93% 237.00 186 237.50 57 17.55
2017-10-13 2330 23145071 10507 2147483647 237.50 237.50 234.50 237.50 0.00 0% 237.00 243 237.50 951 17.55
2017-10-16 2330 20673072 6764 2147483647 237.50 238.00 236.00 238.00 0.50 0.21% 237.50 300 238.00 22 17.59
2017-10-17 2330 17652304 6336 2147483647 238.00 238.00 235.00 235.50 2.50 -1.05% 235.50 834 236.00 73 17.41
2017-10-18 2330 28970850 10330 2147483647 239.50 239.50 237.00 237.50 2.00 0.85% 237.50 1241 238.00 220 17.55
2017-10-19 2330 23481776 9033 2147483647 239.50 241.50 239.00 239.00 1.50 0.63% 239.00 59 239.50 465 17.66
2017-10-20 2330 27056035 7206 2147483647 238.00 239.50 237.50 237.50 1.50 -0.63% 237.50 761 238.00 214 17.55
2017-10-23 2330 15959559 6686 2147483647 239.00 240.00 238.50 239.00 1.50 0.63% 239.00 276 239.50 99 17.66
2017-10-24 2330 16100570 6034 2147483647 240.00 240.00 238.00 238.00 1.00 -0.42% 238.00 949 238.50 37 17.59
2017-10-25 2330 17205187 5808 2147483647 238.50 239.00 237.50 238.00 0.00 0% 238.00 195 238.50 34 17.59
2017-10-26 2330 12959717 4947 2147483647 237.00 238.00 236.00 236.00 2.00 -0.84% 236.00 1475 236.50 1 17.44
2017-10-27 2330 18040541 5715 2147483647 237.50 240.00 237.50 239.00 3.00 1.27% 238.50 159 239.00 283 17.66
2017-10-30 2330 30241990 10609 2147483647 242.00 245.00 241.50 243.00 4.00 1.67% 243.00 6 243.50 61 17.96
2017-10-31 2330 22582013 8176 2147483647 243.50 245.00 241.50 243.00 0.00 0% 243.00 286 243.50 420 17.96
2017-11-01 2330 20465054 6464 2147483647 243.50 245.00 241.50 242.50 0.50 -0.21% 242.00 502 242.50 76 17.92
2017-11-02 2330 16309342 5912 2147483647 242.00 242.50 240.50 241.00 1.50 -0.62% 241.00 158 241.50 13 17.81
2017-11-03 2330 18327682 5621 2147483647 240.50 241.00 238.50 239.00 2.00 -0.83% 239.00 1138 239.50 469 17.66
2017-11-06 2330 21029515 6601 2147483647 243.50 244.00 239.00 239.50 0.50 0.21% 239.50 1247 240.00 76 17.70
2017-11-07 2330 21689261 6729 2147483647 242.00 244.00 241.50 244.00 4.50 1.88% 243.50 134 244.00 106 18.03
2017-11-08 2330 14579103 4610 2147483647 243.00 243.50 242.00 242.50 1.50 -0.61% 242.00 1038 242.50 2554 17.92
2017-11-09 2330 21366949 6339 2147483647 240.50 243.00 240.00 241.00 1.50 -0.62% 240.50 216 241.00 34 17.81
2017-11-10 2330 15061296 4465 2147483647 240.00 242.00 239.50 240.50 0.50 -0.21% 240.50 617 241.00 225 17.78
2017-11-13 2330 12087858 4288 2147483647 240.00 241.50 239.50 239.50 1.00 -0.42% 239.50 159 240.00 102 17.70
2017-11-14 2330 17229176 4130 2147483647 241.00 241.00 239.00 240.00 0.50 0.21% 240.00 124 240.50 309 18.09
2017-11-15 2330 29720308 9224 2147483647 239.00 239.50 236.00 237.50 2.50 -1.04% 237.00 649 237.50 509 17.90
2017-11-16 2330 17274172 5683 2147483647 238.00 240.00 237.50 238.00 0.50 0.21% 238.00 1427 238.50 2 17.94
2017-11-17 2330 18741825 5647 2147483647 240.50 242.50 240.50 241.50 3.50 1.47% 241.00 1457 241.50 290 18.20
2017-11-20 2330 19811271 5935 2147483647 241.00 241.50 238.00 238.50 3.00 -1.24% 238.50 210 239.00 54 17.97
2017-11-21 2330 22878024 7942 2147483647 240.00 243.00 239.50 243.00 4.50 1.89% 242.50 495 243.00 979 18.31
2017-11-22 2330 27251431 7655 2147483647 244.50 244.50 242.00 242.00 1.00 -0.41% 242.00 2 242.50 2 18.24
2017-11-23 2330 9562763 4253 2147483647 242.00 243.50 241.50 242.50 0.50 0.21% 242.50 61 243.00 204 18.27
2017-11-24 2330 11404453 3910 2147483647 242.00 244.50 241.50 244.00 1.50 0.62% 243.50 438 244.00 564 18.39
2017-11-27 2330 32247327 14743 2147483647 240.00 240.00 237.00 237.00 7.00 -2.87% 237.00 486 237.50 299 17.86
2017-11-28 2330 47834178 15262 2147483647 234.50 235.00 233.00 234.00 3.00 -1.27% 234.00 217 234.50 1059 17.63
2017-11-29 2330 26535797 6976 2147483647 235.00 236.00 234.50 234.50 0.50 0.21% 234.50 548 235.00 83 17.67
2017-11-30 2330 112262770 21352 2147483647 226.50 230.50 226.00 226.00 8.50 -3.62% 226.00 2377 226.50 7 17.03
2017-12-01 2330 38356265 17632 2147483647 228.50 233.50 227.50 231.00 5.00 2.21% 231.00 112 231.50 14 17.41
2017-12-04 2330 22939032 7763 2147483647 232.50 234.50 231.00 234.00 3.00 1.3% 233.50 26 234.00 499 17.63
2017-12-05 2330 30189765 11202 2147483647 231.00 231.00 228.50 229.50 4.50 -1.92% 229.00 231 229.50 361 17.29
2017-12-06 2330 34031690 10749 2147483647 228.00 229.50 226.50 227.00 2.50 -1.09% 226.50 683 227.00 399 17.11
2017-12-07 2330 41619903 13336 2147483647 226.50 226.50 222.50 226.50 0.50 -0.22% 226.00 488 226.50 42 17.07
2017-12-08 2330 38183260 9485 2147483647 231.00 231.00 224.50 227.00 0.50 0.22% 226.50 39 227.00 3272 17.11
2017-12-11 2330 20649609 6384 2147483647 228.50 229.00 227.00 227.50 0.50 0.22% 227.50 644 228.00 4 17.14
2017-12-12 2330 28188584 6210 2147483647 229.50 229.50 225.00 227.50 0.00 0% 227.00 220 227.50 609 17.14
2017-12-13 2330 19619331 6108 2147483647 227.50 228.00 226.50 227.00 0.50 -0.22% 227.00 238 227.50 1087 17.11
2017-12-14 2330 17263313 6689 2147483647 228.00 230.50 227.50 230.50 3.50 1.54% 230.00 9 230.50 1815 17.37
2017-12-15 2330 42725779 7602 2147483647 228.50 230.00 226.50 230.00 0.50 -0.22% 229.50 497 230.00 370 17.33
2017-12-18 2330 15702664 5961 2147483647 227.00 228.00 226.50 227.00 3.00 -1.3% 227.00 820 227.50 34 17.11
2017-12-19 2330 25899129 7609 2147483647 226.50 228.50 224.00 225.00 2.00 -0.88% 225.00 1426 225.50 1642 16.96
2017-12-20 2330 34514333 10336 2147483647 225.00 225.50 223.50 224.50 0.50 -0.22% 224.50 2506 225.00 1069 16.92
2017-12-21 2330 20826164 5893 2147483647 226.50 227.00 224.50 225.00 0.50 0.22% 225.00 571 225.50 281 16.96
2017-12-22 2330 19106483 6146 2147483647 225.00 227.50 224.00 227.50 2.50 1.11% 227.50 53 228.00 2134 17.14
2017-12-25 2330 4579675 2288 1045118165 228.00 229.50 226.50 228.50 1.00 0.44% 228.00 207 228.50 40 17.22
2017-12-26 2330 13755843 3550 2147483647 229.00 229.00 225.00 226.00 2.50 -1.09% 225.50 258 226.00 193 17.03
2017-12-27 2330 12515245 5717 2147483647 225.00 226.00 225.00 225.00 1.00 -0.44% 225.00 2967 225.50 202 16.96
2017-12-28 2330 24370371 7413 2147483647 226.50 228.00 225.00 226.00 1.00 0.44% 226.00 658 226.50 258 17.03
2017-12-29 2330 25610443 8325 2147483647 227.50 230.00 226.50 229.50 3.50 1.55% 229.00 5 229.50 370 17.29