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　232.50
0
0%		237.00
4.5
1.94%		239.50
2.5
1.05%		240.00
0.5
0.21%		 　242.00
2
0.83%		242.00
0
0%		236.50
-5.5
-2.27%		235.00
-1.5
-0.63%		237.00
2
0.85%		 　240.00
3
1.27%		240.50
0.5
0.21%		242.00
1.5
0.62%		248.50
6.5
2.69%		255.50
7
2.82%		 　261.50
6
2.35%		266.00
4.5
1.72%		258.00
-8
-3.01%		258.00
0
0%		255.00
-3
-1.16%		 　258.50
3.5
1.37%		253.00
-5.5
-2.13%		255.00
2
0.79%		247.5
2 月259.50
4.5
1.76%		259.50
0
0%		 　253.00
-6.5
-2.5%		239.00
-14
-5.53%		240.00
1
0.42%		238.50
-1.5
-0.63%		232.50
-6
-2.52%		 　236.50
4
1.72%		 　　　　　　　242.50
6
2.54%		239.50
-3
-1.24%		245.00
5.5
2.3%		 　246.50
1.5
0.61%		246.00
-0.5
-0.2%		 244.21
3 月243.00
-3
-1.22%		240.00
-3
-1.23%		 　241.50
1.5
0.63%		250.00
8.5
3.52%		247.00
-3
-1.2%		249.50
2.5
1.01%		250.50
1
0.4%		 　254.00
3.5
1.4%		259.00
5
1.97%		257.00
-2
-0.77%		255.00
-2
-0.78%		 　　　253.00
-2
-0.78%		252.50
-0.5
-0.2%		251.50
-1
-0.4%		245.00
-6.5
-2.58%		 　243.50
-1.5
-0.61%		251.00
7.5
3.08%		245.00
-6
-2.39%		244.00
-1
-0.41%		246.00
2
0.82%		247.50
1.5
0.61%		248.7
4 月 246.50
-1
-0.4%		244.00
-2.5
-1.01%		 　　　　245.00
1
0.41%		245.50
0.5
0.2%		248.00
2.5
1.02%		245.00
-3
-1.21%		244.50
-0.5
-0.2%		 　243.50
-1
-0.41%		238.00
-5.5
-2.26%		238.00
0
0%		244.50
6.5
2.73%		229.00
-15.5
-6.34%		 　226.50
-2.5
-1.09%		227.00
0.5
0.22%		225.00
-2
-0.88%		222.00
-3
-1.33%		223.50
1.5
0.68%		 　227.00
3.5
1.57%		 236.42
5 月　223.00
-4
-1.76%		220.50
-2.5
-1.12%		223.00
2.5
1.13%		 　223.50
0.5
0.22%		228.00
4.5
2.01%		229.50
1.5
0.66%		229.50
0
0%		233.00
3.5
1.53%		 　233.00
0
0%		230.50
-2.5
-1.07%		230.50
0
0%		226.50
-4
-1.74%		223.50
-3
-1.32%		 　229.00
5.5
2.46%		229.00
0
0%		228.50
-0.5
-0.22%		229.00
0.5
0.22%		228.50
-0.5
-0.22%		 　227.00
-1.5
-0.66%		225.00
-2
-0.88%		221.00
-4
-1.78%		224.00
3
1.36%		227.21
6 月224.00
0
0%		 　229.00
5
2.23%		229.00
0
0%		230.00
1
0.44%		 227.00
-3
-1.3%		 　226.00
-1
-0.44%		229.00
3
1.33%		232.00
3
1.31%		226.50
-5.5
-2.37%		231.00
4.5
1.99%		 　　225.00
-6
-2.6%		226.00
1
0.44%		226.50
0.5
0.22%		227.50
1
0.44%		 　218.00
-9.5
-4.18%		214.50
-3.5
-1.61%		213.00
-1.5
-0.7%		212.00
-1
-0.47%		216.50
4.5
2.12%		 223.67
7 月　214.00
-2.5
-1.15%		214.50
0.5
0.23%		216.00
1.5
0.7%		214.50
-1.5
-0.69%		217.00
2.5
1.17%		 　221.50
4.5
2.07%		222.00
0.5
0.23%		220.00
-2
-0.9%		220.50
0.5
0.23%		224.50
4
1.81%		 　223.50
-1
-0.45%		221.50
-2
-0.89%		223.00
1.5
0.68%		224.50
1.5
0.67%		237.50
13
5.79%		 　241.00
3.5
1.47%		241.00
0
0%		240.50
-0.5
-0.21%		241.00
0.5
0.21%		244.50
3.5
1.45%		 　245.50
1
0.41%		246.00
0.5
0.2%		228.67
8 月248.00
2
0.81%		244.50
-3.5
-1.41%		247.00
2.5
1.02%		 　245.50
-1.5
-0.61%		241.50
-4
-1.63%		247.50
6
2.48%		247.00
-0.5
-0.2%		245.00
-2
-0.81%		 　240.50
-4.5
-1.84%		243.50
3
1.25%		241.50
-2
-0.82%		239.00
-2.5
-1.04%		239.50
0.5
0.21%		 　239.50
0
0%		241.00
1.5
0.63%		242.00
1
0.41%		244.50
2.5
1.03%		243.50
-1
-0.41%		 　245.00
1.5
0.62%		249.50
4.5
1.84%		259.00
9.5
3.81%		263.50
4.5
1.74%		256.00
-7.5
-2.85%		245.33
9 月 　257.00
1
0.39%		257.50
0.5
0.19%		264.00
6.5
2.52%		261.00
-3
-1.14%		264.00
3
1.15%		 　264.50
0.5
0.19%		260.00
-4.5
-1.7%		260.50
0.5
0.19%		255.00
-5.5
-2.11%		261.00
6
2.35%		 　258.00
-3
-1.15%		254.50
-3.5
-1.36%		258.00
3.5
1.38%		260.00
2
0.78%		261.50
1.5
0.58%		 　　263.50
2
0.76%		263.50
0
0%		265.00
1.5
0.57%		262.50
-2.5
-0.94%		 260.88
10 月263.00
0.5
0.19%		257.50
-5.5
-2.09%		260.00
2.5
0.97%		254.00
-6
-2.31%		250.00
-4
-1.57%		 　243.50
-6.5
-2.6%		244.00
0.5
0.21%		 227.50
-16.5
-6.76%		237.00
9.5
4.18%		 　230.50
-6.5
-2.74%		237.00
6.5
2.82%		238.50
1.5
0.63%		236.50
-2
-0.84%		236.00
-0.5
-0.21%		 　237.00
1
0.42%		230.00
-7
-2.95%		229.50
-0.5
-0.22%		219.50
-10
-4.36%		221.00
1.5
0.68%		 　222.50
1.5
0.68%		223.00
0.5
0.22%		234.00
11
4.93%		236.76
11 月235.50
1.5
0.64%		236.50
1
0.42%		 　235.00
-1.5
-0.63%		234.50
-0.5
-0.21%		234.00
-0.5
-0.21%		236.50
2.5
1.07%		231.00
-5.5
-2.33%		 　231.50
0.5
0.22%		227.50
-4
-1.73%		228.50
1
0.44%		 226.00
-2.5
-1.09%		 　222.00
-4
-1.77%		218.00
-4
-1.8%		219.00
1
0.46%		219.00
0
0%		218.50
-0.5
-0.23%		 　223.00
4.5
2.06%		224.00
1
0.45%		226.50
2.5
1.12%		229.00
2.5
1.1%		225.50
-3.5
-1.53%		 227.91
12 月　　235.00
9.5
4.21%		234.00
-1
-0.43%		226.00
-8
-3.42%		220.00
-6
-2.65%		221.00
1
0.45%		 　219.00
-2
-0.9%		222.50
3.5
1.6%		226.50
4
1.8%		226.00
-0.5
-0.22%		222.50
-3.5
-1.55%		 　223.50
1
0.45%		222.50
-1
-0.45%		225.50
3
1.35%		221.00
-4.5
-2%		223.50
2.5
1.13%		221.50
-2
-0.89%		 220.00
-1.5
-0.68%		217.50
-2.5
-1.14%		216.50
-1
-0.46%		223.00
6.5
3%		225.50
2.5
1.12%		　　　223.13

說明:最高漲幅:5.79%最低跌幅:-6.76% 最高價:266.00最低價:212.00平均價:237.48,灰色底表示週末,漲152天(437)元,跌136天(-471.5)元,平盤17天
6%=1,5%=1,4%=5,3%=9,2%=30,1%=59,0%=64,-0%=2,-1%=2,-2%=3,-3%=15,-4%=26,-5%=28,-6%=60,

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
2018-01-02 2330 18055269 9954 2147483647 231.50 232.50 231.00 232.50 3.00 0% 232.00 21 232.50 722 17.52
2018-01-03 2330 31706091 13633 2147483647 236.00 238.00 235.50 237.00 4.50 1.94% 236.50 25 237.00 1118 17.86
2018-01-04 2330 29179613 10953 2147483647 240.00 240.00 236.50 239.50 2.50 1.05% 239.00 112 239.50 2384 18.05
2018-01-05 2330 23721255 8659 2147483647 240.00 240.00 238.00 240.00 0.50 0.21% 239.50 613 240.00 3181 18.09
2018-01-08 2330 21846692 10251 2147483647 242.00 242.50 240.50 242.00 2.00 0.83% 241.50 40 242.00 1309 18.24
2018-01-09 2330 19043123 7124 2147483647 242.00 242.00 239.50 242.00 0.00 0% 241.50 110 242.00 3103 18.24
2018-01-10 2330 25716220 10534 2147483647 241.50 242.00 236.00 236.50 5.50 -2.27% 236.50 292 237.00 887 17.82
2018-01-11 2330 32070338 9199 2147483647 235.00 236.00 232.50 235.00 1.50 -0.63% 234.50 12 235.00 677 17.71
2018-01-12 2330 23141291 7905 2147483647 234.50 238.00 233.50 237.00 2.00 0.85% 236.50 54 237.00 1034 17.86
2018-01-15 2330 28576533 9756 2147483647 240.00 240.00 238.00 240.00 3.00 1.27% 239.50 12 240.00 398 18.09
2018-01-16 2330 23407632 8156 2147483647 240.00 240.50 238.00 240.50 0.50 0.21% 240.00 15 240.50 1121 18.12
2018-01-17 2330 38118119 12593 2147483647 240.50 243.00 239.00 242.00 1.50 0.62% 241.50 360 242.00 318 18.24
2018-01-18 2330 50119952 19482 2147483647 245.00 250.00 245.00 248.50 6.50 2.69% 248.50 157 249.00 229 18.73
2018-01-19 2330 55061292 18801 2147483647 253.50 255.50 251.50 255.50 7.00 2.82% 255.00 22 255.50 25 19.25
2018-01-22 2330 45907509 13558 2147483647 257.50 262.00 257.00 261.50 6.00 2.35% 261.00 66 261.50 1162 19.71
2018-01-23 2330 34606444 13993 2147483647 262.50 266.00 262.50 266.00 4.50 1.72% 265.50 5 266.00 2839 20.05
2018-01-24 2330 42600813 17287 2147483647 263.00 263.00 256.50 258.00 8.00 -3.01% 257.50 198 258.00 1124 19.44
2018-01-25 2330 46214756 15826 2147483647 258.00 264.00 256.50 258.00 0.00 0% 257.50 228 258.00 111 19.44
2018-01-26 2330 43514523 12821 2147483647 256.50 257.50 253.50 255.00 3.00 -1.16% 255.00 1221 255.50 1 19.22
2018-01-29 2330 31306234 12211 2147483647 259.00 261.50 255.00 258.50 3.50 1.37% 258.00 63 258.50 353 19.48
2018-01-30 2330 37410591 12987 2147483647 256.00 257.50 252.50 253.00 5.50 -2.13% 253.00 716 253.50 38 19.07
2018-01-31 2330 45807808 13553 2147483647 253.00 257.50 252.00 255.00 2.00 0.79% 255.00 1770 255.50 1 19.22
2018-02-01 2330 30900457 13598 2147483647 257.50 261.00 257.00 259.50 4.50 1.76% 259.50 427 260.00 89 19.56
2018-02-02 2330 25707560 11404 2147483647 259.00 260.00 255.00 259.50 0.00 0% 259.00 23 259.50 751 19.56
2018-02-05 2330 46554379 16909 2147483647 251.00 254.50 250.50 253.00 6.50 -2.5% 253.00 402 253.50 389 19.07
2018-02-06 2330 104448048 35455 2147483647 242.50 243.50 234.00 239.00 14.00 -5.53% 238.50 235 239.00 70 18.01
2018-02-07 2330 82299178 22962 2147483647 245.00 245.50 239.50 240.00 1.00 0.42% 240.00 4129 240.50 203 18.09
2018-02-08 2330 31192550 10274 2147483647 239.50 242.00 238.00 238.50 1.50 -0.63% 238.50 1612 239.00 49 17.97
2018-02-09 2330 65939265 19749 2147483647 230.00 233.00 228.50 232.50 6.00 -2.52% 232.00 2632 232.50 34 17.52
2018-02-12 2330 42917236 10851 2147483647 235.50 237.50 235.00 236.50 4.00 1.72% 236.00 1034 236.50 145 17.82
2018-02-21 2330 76396174 21512 2147483647 244.50 244.50 242.00 242.50 6.00 2.54% 242.50 504 243.00 2013 18.33
2018-02-22 2330 45492993 10071 2147483647 244.00 244.00 239.00 239.50 3.00 -1.24% 239.50 295 240.00 454 18.10
2018-02-23 2330 26985776 10178 2147483647 241.00 245.00 241.00 245.00 5.50 2.3% 244.50 13 245.00 1558 18.52
2018-02-26 2330 36165810 12565 2147483647 247.00 247.50 245.00 246.50 1.50 0.61% 246.50 65 247.00 488 18.63
2018-02-27 2330 44699119 10908 2147483647 250.50 250.50 246.00 246.00 0.50 -0.2% 246.00 197 246.50 1 18.59
2018-03-01 2330 43847984 11589 2147483647 244.00 245.00 242.00 243.00 3.00 -1.22% 243.00 3940 243.50 118 18.37
2018-03-02 2330 35289170 10440 2147483647 240.00 241.00 238.50 240.00 3.00 -1.23% 239.50 432 240.00 1168 18.14
2018-03-05 2330 27337846 9321 2147483647 242.50 243.00 240.50 241.50 1.50 0.63% 241.50 346 242.00 246 18.25
2018-03-06 2330 36945780 13977 2147483647 245.50 250.00 245.50 250.00 8.50 3.52% 249.50 19 250.00 2900 18.90
2018-03-07 2330 30391219 10521 2147483647 248.00 248.50 246.00 247.00 3.00 -1.2% 246.50 315 247.00 376 18.67
2018-03-08 2330 20645694 8817 2147483647 249.50 251.50 249.00 249.50 2.50 1.01% 249.50 403 250.00 16 18.86
2018-03-09 2330 22887063 7050 2147483647 250.00 251.00 248.50 250.50 1.00 0.4% 250.50 76 251.00 884 18.93
2018-03-12 2330 25100615 10550 2147483647 252.00 255.00 251.50 254.00 3.50 1.4% 254.00 3 254.50 535 19.20
2018-03-13 2330 34264883 11700 2147483647 255.50 259.00 255.00 259.00 5.00 1.97% 258.50 7 259.00 170 19.58
2018-03-14 2330 24254838 8518 2147483647 256.50 257.50 255.50 257.00 2.00 -0.77% 256.50 120 257.00 26 19.43
2018-03-15 2330 19396493 5945 2147483647 258.00 258.00 255.00 255.00 2.00 -0.78% 255.00 1012 255.50 949 19.27
2018-03-20 2330 22335151 9334 2147483647 253.00 254.00 251.50 253.00 2.00 -0.78% 252.50 296 253.00 1170 19.12
2018-03-21 2330 32977737 11575 2147483647 255.00 255.00 251.00 252.50 0.50 -0.2% 252.00 129 252.50 236 19.09
2018-03-22 2330 27000718 10475 2147483647 254.50 254.50 249.50 251.50 1.00 -0.4% 251.00 54 251.50 383 19.01
2018-03-23 2330 52974390 20513 2147483647 245.00 247.00 244.00 245.00 6.50 -2.58% 244.50 492 245.00 654 18.52
2018-03-26 2330 39487945 11404 2147483647 241.50 244.50 241.50 243.50 1.50 -0.61% 243.00 497 243.50 250 18.41
2018-03-27 2330 31100260 11698 2147483647 248.00 251.00 247.00 251.00 7.50 3.08% 250.50 40 251.00 335 18.97
2018-03-28 2330 29924411 13041 2147483647 247.50 248.00 244.00 245.00 6.00 -2.39% 244.50 461 245.00 1240 18.52
2018-03-29 2330 36427345 12832 2147483647 243.00 247.00 242.50 244.00 1.00 -0.41% 244.00 1405 244.50 126 18.44
2018-03-30 2330 16996346 7578 2147483647 247.50 249.50 246.00 246.00 2.00 0.82% 246.00 45 246.50 2 18.59
2018-03-31 2330 3603912 2409 893664176 247.50 249.00 246.50 247.50 1.50 0.61% 247.00 101 247.50 14 18.71
2018-04-02 2330 19029003 6951 2147483647 248.50 249.00 245.00 246.50 1.00 -0.4% 246.00 102 246.50 651 18.63
2018-04-03 2330 35813944 13270 2147483647 243.00 244.50 242.00 244.00 2.50 -1.01% 243.50 530 244.00 1019 18.44
2018-04-09 2330 35465824 12437 2147483647 248.00 248.00 243.50 245.00 1.00 0.41% 245.00 72 246.00 654 18.52
2018-04-10 2330 25268994 11912 2147483647 244.50 249.00 243.50 245.50 0.50 0.2% 245.50 650 246.50 27 18.56
2018-04-11 2330 21777935 8813 2147483647 246.50 248.50 246.50 248.00 2.50 1.02% 247.50 53 248.00 300 18.75
2018-04-12 2330 20476657 6898 2147483647 248.50 248.50 244.00 245.00 3.00 -1.21% 244.50 291 245.00 178 18.52
2018-04-13 2330 19946548 5549 2147483647 246.00 246.00 244.00 244.50 0.50 -0.2% 244.00 1356 244.50 473 18.48
2018-04-16 2330 21608528 8436 2147483647 243.00 244.00 242.00 243.50 1.00 -0.41% 243.00 43 243.50 280 18.41
2018-04-17 2330 42756389 18381 2147483647 243.00 243.50 237.50 238.00 5.50 -2.26% 238.00 191 238.50 127 17.99
2018-04-18 2330 44768048 12132 2147483647 239.50 241.50 236.50 238.00 0.00 0% 238.00 1090 238.50 212 17.99
2018-04-19 2330 33230989 10987 2147483647 242.00 244.50 241.00 244.50 6.50 2.73% 244.00 32 244.50 659 18.48
2018-04-20 2330 129890087 46349 2147483647 228.00 231.50 228.00 229.00 15.50 -6.34% 229.00 2427 229.50 891 17.31
2018-04-23 2330 71901975 22048 2147483647 226.50 227.50 225.00 226.50 2.50 -1.09% 226.00 3242 226.50 839 17.12
2018-04-24 2330 45206892 13970 2147483647 225.00 227.50 225.00 227.00 0.50 0.22% 227.00 3527 227.50 1146 17.16
2018-04-25 2330 48975110 15136 2147483647 225.50 226.00 224.00 225.00 2.00 -0.88% 225.00 1306 225.50 174 17.01
2018-04-26 2330 48176657 16253 2147483647 225.00 225.50 221.00 222.00 3.00 -1.33% 221.50 264 222.00 4515 16.78
2018-04-27 2330 34443459 10859 2147483647 225.00 225.50 221.00 223.50 1.50 0.68% 223.00 99 223.50 949 16.89
2018-04-30 2330 28500789 9480 2147483647 224.50 228.00 222.50 227.00 3.50 1.57% 226.50 647 227.00 738 17.16
2018-05-02 2330 38436942 11445 2147483647 227.00 227.50 222.50 223.00 4.00 -1.76% 223.00 322 223.50 328 16.75
2018-05-03 2330 33507731 12287 2147483647 221.00 222.50 220.00 220.50 2.50 -1.12% 220.50 8 221.00 61 16.57
2018-05-04 2330 28477722 8445 2147483647 221.00 224.00 220.50 223.00 2.50 1.13% 223.00 60 223.50 558 16.75
2018-05-07 2330 23751759 8951 2147483647 225.00 225.50 221.50 223.50 0.50 0.22% 223.50 403 224.00 16 16.79
2018-05-08 2330 40324763 13229 2147483647 224.00 228.50 223.50 228.00 4.50 2.01% 227.50 34 228.00 1172 17.13
2018-05-09 2330 35597934 12616 2147483647 228.50 232.00 228.50 229.50 1.50 0.66% 229.50 145 230.00 973 17.24
2018-05-10 2330 27530377 11051 2147483647 231.00 231.50 229.00 229.50 0.00 0% 229.50 808 230.00 207 17.24
2018-05-11 2330 30693910 11920 2147483647 232.00 234.00 230.50 233.00 3.50 1.53% 233.00 210 233.50 882 17.51
2018-05-14 2330 23577637 7666 2147483647 234.50 234.50 232.50 233.00 0.00 0% 233.00 2091 233.50 1250 17.51
2018-05-15 2330 23771769 7810 2147483647 233.50 234.00 229.50 230.50 2.50 -1.07% 230.50 359 231.00 723 17.32
2018-05-16 2330 14834107 5398 2147483647 229.50 230.50 228.50 230.50 0.00 0% 230.00 13 230.50 241 17.32
2018-05-17 2330 27702737 8428 2147483647 231.00 231.50 226.50 226.50 4.00 -1.74% 226.50 1836 227.50 7 17.02
2018-05-18 2330 28187541 9720 2147483647 225.50 227.50 223.50 223.50 3.00 -1.32% 223.50 1351 224.00 21 16.79
2018-05-21 2330 16417815 7591 2147483647 225.00 230.00 225.00 229.00 5.50 2.46% 228.50 448 229.00 500 17.21
2018-05-22 2330 22422097 6963 2147483647 230.00 233.50 229.00 229.00 0.00 0% 229.00 845 229.50 143 17.21
2018-05-23 2330 26737899 5059 2147483647 231.50 231.50 228.50 228.50 0.50 -0.22% 228.50 902 229.00 138 17.17
2018-05-24 2330 13450610 4240 2147483647 229.50 230.00 228.50 229.00 0.50 0.22% 228.50 487 229.00 424 17.21
2018-05-25 2330 16486294 5474 2147483647 228.50 229.50 228.00 228.50 0.50 -0.22% 228.50 119 229.00 320 17.17
2018-05-28 2330 17673270 7239 2147483647 229.50 230.00 226.50 227.00 1.50 -0.66% 226.50 553 227.00 44 17.05
2018-05-29 2330 25770776 11400 2147483647 226.50 226.50 223.50 225.00 2.00 -0.88% 225.00 1049 225.50 475 16.90
2018-05-30 2330 49667788 21406 2147483647 224.00 224.00 220.50 221.00 4.00 -1.78% 221.00 59 221.50 20 16.60
2018-05-31 2330 96587458 12737 2147483647 221.50 224.00 220.50 224.00 3.00 1.36% 223.50 2816 224.00 2266 16.83
2018-06-01 2330 36652094 7627 2147483647 224.50 226.50 224.00 224.00 0.00 0% 224.00 470 224.50 16 16.83
2018-06-04 2330 31257480 9746 2147483647 227.50 229.00 227.00 229.00 5.00 2.23% 228.50 50 229.00 901 17.21
2018-06-05 2330 27714384 8509 2147483647 230.00 230.00 226.50 229.00 0.00 0% 228.50 64 229.00 195 17.21
2018-06-06 2330 30375441 9758 2147483647 229.00 230.00 227.00 230.00 1.00 0.44% 229.50 364 230.00 1198 17.28
2018-06-08 2330 24192851 7775 2147483647 229.00 229.00 226.00 227.00 3.00 -1.3% 227.00 66 227.50 431 17.05
2018-06-11 2330 22028933 6726 2147483647 226.50 227.00 225.00 226.00 1.00 -0.44% 226.00 900 226.50 56 16.98
2018-06-12 2330 30189360 8281 2147483647 225.00 229.00 224.00 229.00 3.00 1.33% 228.00 68 229.00 706 17.21
2018-06-13 2330 36081120 10687 2147483647 229.00 232.00 228.00 232.00 3.00 1.31% 231.50 278 232.00 1375 17.43
2018-06-14 2330 36932041 12252 2147483647 230.00 230.00 226.50 226.50 5.50 -2.37% 226.50 966 227.00 1036 17.02
2018-06-15 2330 49506679 10090 2147483647 225.00 231.00 224.00 231.00 4.50 1.99% 230.50 5 231.00 1217 17.36
2018-06-19 2330 61142624 19088 2147483647 225.50 226.00 224.00 225.00 6.00 -2.6% 225.00 455 225.50 509 16.90
2018-06-20 2330 40708701 13262 2147483647 224.50 227.50 223.50 226.00 1.00 0.44% 226.00 922 226.50 494 16.98
2018-06-21 2330 32572707 9421 2147483647 227.50 228.00 226.00 226.50 0.50 0.22% 226.50 590 227.00 218 17.02
2018-06-22 2330 44211409 14388 2147483647 224.50 227.50 224.00 227.50 1.00 0.44% 227.00 1387 227.50 1211 17.09
2018-06-25 2330 49058211 17959 2147483647 220.00 220.50 218.00 218.00 0.00 -4.18% 218.00 2536 218.50 219 16.38
2018-06-26 2330 43080346 15639 2147483647 215.50 216.00 212.50 214.50 3.50 -1.61% 214.00 2036 214.50 777 16.12
2018-06-27 2330 40863414 12681 2147483647 216.00 216.00 212.50 213.00 1.50 -0.7% 213.00 1048 213.50 120 16.00
2018-06-28 2330 38816780 10772 2147483647 211.00 214.50 210.00 212.00 1.00 -0.47% 212.00 3877 212.50 1001 15.93
2018-06-29 2330 36848680 8652 2147483647 212.00 217.00 212.00 216.50 4.50 2.12% 216.00 645 216.50 397 16.27
2018-07-02 2330 33496442 8508 2147483647 218.50 219.00 214.00 214.00 2.50 -1.15% 214.00 390 214.50 25 16.08
2018-07-03 2330 28663220 7758 2147483647 215.50 218.00 213.50 214.50 0.50 0.23% 214.00 1451 214.50 20 16.12
2018-07-04 2330 15359295 5434 2147483647 217.00 217.50 215.50 216.00 1.50 0.7% 216.00 673 216.50 197 16.23
2018-07-05 2330 18225416 5581 2147483647 214.00 215.00 213.00 214.50 1.50 -0.69% 214.00 2501 214.50 417 16.12
2018-07-06 2330 31344962 8620 2147483647 217.50 217.50 215.00 217.00 2.50 1.17% 216.50 1743 217.00 781 16.30
2018-07-09 2330 41165793 14795 2147483647 219.50 223.00 218.50 221.50 4.50 2.07% 221.50 335 222.00 340 16.64
2018-07-10 2330 20196957 6922 2147483647 223.00 224.00 222.00 222.00 0.50 0.23% 222.00 1050 222.50 261 16.68
2018-07-11 2330 19854690 7437 2147483647 220.00 220.00 218.00 220.00 2.00 -0.9% 219.50 1400 220.00 411 16.53
2018-07-12 2330 23806051 7885 2147483647 218.00 222.00 218.00 220.50 0.50 0.23% 220.50 645 221.00 109 16.57
2018-07-13 2330 30419311 11723 2147483647 222.50 224.50 222.50 224.50 4.00 1.81% 224.00 40 224.50 1030 16.87
2018-07-16 2330 16107254 6321 2147483647 224.50 225.00 223.50 223.50 1.00 -0.45% 223.50 984 224.00 8 16.79
2018-07-17 2330 22554436 8636 2147483647 222.50 223.50 221.00 221.50 2.00 -0.89% 221.50 8 222.00 1731 16.64
2018-07-18 2330 45802658 12139 2147483647 223.00 224.00 222.00 223.00 1.50 0.68% 222.50 1825 223.00 1544 16.75
2018-07-19 2330 43976216 12076 2147483647 225.50 227.00 224.50 224.50 1.50 0.67% 224.50 90 225.00 1603 16.87
2018-07-20 2330 103652023 39544 2147483647 235.00 237.50 233.00 237.50 13.00 5.79% 237.00 9 237.50 428 17.84
2018-07-23 2330 52269877 19777 2147483647 239.00 245.00 238.50 241.00 3.50 1.47% 241.00 308 241.50 494 18.11
2018-07-24 2330 27468267 10574 2147483647 240.00 241.50 238.50 241.00 0.00 0% 240.50 158 241.00 397 18.11
2018-07-25 2330 21530312 8491 2147483647 239.00 241.00 239.00 240.50 0.50 -0.21% 240.50 680 241.00 1903 18.07
2018-07-26 2330 30856388 10235 2147483647 241.00 242.50 239.50 241.00 0.50 0.21% 240.50 180 241.00 2966 18.11
2018-07-27 2330 27129646 12493 2147483647 242.00 244.50 241.00 244.50 3.50 1.45% 244.00 37 244.50 1505 18.37
2018-07-30 2330 22803730 9953 2147483647 244.50 245.50 244.00 245.50 1.00 0.41% 245.50 95 246.00 2699 18.44
2018-07-31 2330 28202542 9460 2147483647 243.50 246.00 242.00 246.00 0.50 0.2% 245.50 499 246.00 706 18.48
2018-08-01 2330 29777161 11667 2147483647 247.00 248.00 246.50 248.00 2.00 0.81% 247.50 781 248.00 517 18.63
2018-08-02 2330 22775110 10343 2147483647 249.00 249.50 243.50 244.50 3.50 -1.41% 244.00 442 244.50 908 18.37
2018-08-03 2330 25165097 9585 2147483647 246.00 248.00 245.00 247.00 2.50 1.02% 246.00 130 247.00 1070 18.56
2018-08-06 2330 22364568 9732 2147483647 245.00 247.00 244.00 245.50 1.50 -0.61% 245.50 308 246.00 401 18.44
2018-08-07 2330 24352418 9665 2147483647 245.00 245.50 241.50 241.50 4.00 -1.63% 241.50 661 242.00 5 18.14
2018-08-08 2330 24382432 10247 2147483647 245.00 247.50 244.50 247.50 6.00 2.48% 247.00 471 247.50 505 18.60
2018-08-09 2330 15128655 7127 2147483647 247.00 248.00 246.00 247.00 0.50 -0.2% 247.00 173 247.50 359 18.56
2018-08-10 2330 16125492 6558 2147483647 246.50 247.00 244.50 245.00 2.00 -0.81% 244.50 832 245.00 269 18.41
2018-08-13 2330 17881194 9875 2147483647 241.50 243.00 239.00 240.50 4.50 -1.84% 240.00 417 240.50 570 18.07
2018-08-14 2330 17488913 7415 2147483647 245.00 245.00 242.50 243.50 3.00 1.25% 243.00 603 243.50 110 17.97
2018-08-15 2330 19236321 8920 2147483647 244.50 244.50 239.50 241.50 2.00 -0.82% 241.50 107 242.00 644 17.82
2018-08-16 2330 19155966 9397 2147483647 238.00 241.50 238.00 239.00 2.50 -1.04% 239.00 197 239.50 649 17.64
2018-08-17 2330 19634474 6680 2147483647 239.50 241.00 239.00 239.50 0.50 0.21% 239.50 409 240.00 990 17.68
2018-08-20 2330 17014437 6640 2147483647 239.50 240.00 238.00 239.50 0.00 0% 239.00 85 239.50 694 17.68
2018-08-21 2330 13871127 5474 2147483647 239.00 241.00 238.50 241.00 1.50 0.63% 240.50 33 241.00 499 17.79
2018-08-22 2330 12679240 5009 2147483647 241.50 242.50 240.50 242.00 1.00 0.41% 241.50 69 242.00 273 17.86
2018-08-23 2330 17216240 5660 2147483647 243.00 244.50 243.00 244.50 2.50 1.03% 244.00 109 244.50 1024 18.04
2018-08-24 2330 15446943 5099 2147483647 245.50 246.00 243.00 243.50 1.00 -0.41% 243.50 39 244.00 184 17.97
2018-08-27 2330 15579299 7858 2147483647 246.00 246.50 244.50 245.00 1.50 0.62% 245.00 151 245.50 113 18.08
2018-08-28 2330 40410531 16881 2147483647 248.50 250.00 248.00 249.50 4.50 1.84% 249.00 1058 249.50 1243 18.41
2018-08-29 2330 57633182 25668 2147483647 253.50 259.00 253.50 259.00 9.50 3.81% 258.50 510 259.00 1093 19.11
2018-08-30 2330 52622808 22862 2147483647 264.50 268.00 262.50 263.50 4.50 1.74% 263.00 32 263.50 2 19.45
2018-08-31 2330 70000506 19019 2147483647 257.50 259.00 254.00 256.00 7.50 -2.85% 255.50 1029 256.00 419 18.89
2018-09-03 2330 34510555 11442 2147483647 259.00 260.00 256.50 257.00 1.00 0.39% 257.00 247 257.50 1270 18.97
2018-09-04 2330 41455615 9069 2147483647 258.50 259.50 255.50 257.50 0.50 0.19% 257.50 1099 258.00 724 19.00
2018-09-05 2330 52706459 16421 2147483647 260.00 264.50 259.00 264.00 6.50 2.52% 263.50 87 264.00 927 19.48
2018-09-06 2330 39779488 11996 2147483647 268.00 268.00 261.00 261.00 3.00 -1.14% 261.00 193 261.50 216 19.26
2018-09-07 2330 44746728 15015 2147483647 263.00 264.00 260.50 264.00 3.00 1.15% 263.50 7 264.00 29 19.48
2018-09-10 2330 62851599 15504 2147483647 266.50 266.50 262.50 264.50 0.50 0.19% 264.00 121 264.50 68 19.52
2018-09-11 2330 44981276 14768 2147483647 263.00 263.50 258.00 260.00 4.50 -1.7% 259.50 882 260.00 1298 19.19
2018-09-12 2330 38415965 12104 2147483647 261.00 262.00 258.00 260.50 0.50 0.19% 260.00 1135 260.50 388 19.23
2018-09-13 2330 37959180 14987 2147483647 260.00 260.00 253.50 255.00 5.50 -2.11% 255.00 81 255.50 406 18.82
2018-09-14 2330 40034219 15690 2147483647 257.00 261.50 257.00 261.00 6.00 2.35% 260.50 255 261.00 239 19.26
2018-09-17 2330 25041358 10710 2147483647 262.50 262.50 257.00 258.00 3.00 -1.15% 258.00 764 258.50 393 19.04
2018-09-18 2330 34381152 11097 2147483647 256.50 257.00 254.00 254.50 3.50 -1.36% 254.50 308 255.00 16 18.78
2018-09-19 2330 69978711 14056 2147483647 258.00 260.00 257.00 258.00 3.50 1.38% 258.00 230 258.50 1 19.04
2018-09-20 2330 35577071 9444 2147483647 261.50 261.50 257.50 260.00 2.00 0.78% 259.50 28 260.00 2519 19.19
2018-09-21 2330 36500974 10159 2147483647 261.50 261.50 258.00 261.50 1.50 0.58% 261.00 12 261.50 691 19.30
2018-09-25 2330 24978062 10082 2147483647 261.50 264.00 260.50 263.50 2.00 0.76% 263.50 109 264.00 1159 19.45
2018-09-26 2330 25061115 7007 2147483647 263.00 263.50 261.00 263.50 0.00 0% 263.00 244 263.50 700 19.45
2018-09-27 2330 38495371 11536 2147483647 264.00 266.00 262.00 265.00 1.50 0.57% 264.50 441 265.00 587 19.56
2018-09-28 2330 39645486 13060 2147483647 266.00 266.00 260.00 262.50 2.50 -0.94% 262.00 592 262.50 1542 19.37
2018-10-01 2330 22409380 11914 2147483647 262.00 264.00 261.00 263.00 0.50 0.19% 263.00 1955 263.50 32 19.41
2018-10-02 2330 38391491 17095 2147483647 262.00 263.00 257.00 257.50 5.50 -2.09% 257.00 2016 257.50 312 19.00
2018-10-03 2330 25228536 9992 2147483647 257.50 260.00 257.00 260.00 2.50 0.97% 259.50 1 260.00 2403 19.19
2018-10-04 2330 38009727 15094 2147483647 257.00 257.50 254.00 254.00 6.00 -2.31% 254.00 2660 254.50 206 18.75
2018-10-05 2330 40396660 16031 2147483647 250.00 253.00 248.50 250.00 4.00 -1.57% 249.50 59 250.00 730 18.45
2018-10-08 2330 51083958 20745 2147483647 245.50 246.50 241.00 243.50 6.50 -2.6% 243.50 69 244.00 506 17.97
2018-10-09 2330 28933345 11743 2147483647 243.50 245.00 242.00 244.00 0.50 0.21% 243.50 793 244.00 186 18.01
2018-10-11 2330 96033657 37543 2147483647 233.50 233.50 227.00 227.50 16.50 -6.76% 227.00 911 227.50 339 16.79
2018-10-12 2330 54439769 17980 2147483647 231.00 237.00 229.00 237.00 9.50 4.18% 236.50 129 237.00 91 17.49
2018-10-15 2330 46471280 16558 2147483647 234.00 234.00 230.50 230.50 6.50 -2.74% 230.50 728 231.00 30 17.01
2018-10-16 2330 39129077 15182 2147483647 229.50 237.00 229.00 237.00 6.50 2.82% 236.50 123 237.00 819 17.49
2018-10-17 2330 42887858 17550 2147483647 241.50 243.00 238.00 238.50 1.50 0.63% 238.00 435 238.50 34 17.60
2018-10-18 2330 27793430 10599 2147483647 238.00 239.00 235.50 236.50 2.00 -0.84% 236.50 17 237.00 85 17.45
2018-10-19 2330 29648460 12378 2147483647 231.00 236.50 230.00 236.00 0.50 -0.21% 235.50 436 236.00 8 17.42
2018-10-22 2330 29275777 10384 2147483647 232.50 238.00 231.50 237.00 1.00 0.42% 236.50 76 237.00 1286 17.49
2018-10-23 2330 36757745 13071 2147483647 232.00 234.00 230.00 230.00 7.00 -2.95% 230.00 2595 230.50 1354 16.97
2018-10-24 2330 45480950 17339 2147483647 230.00 231.00 227.00 229.50 0.50 -0.22% 229.00 498 229.50 1247 16.94
2018-10-25 2330 75524118 27514 2147483647 220.50 222.00 219.50 219.50 10.00 -4.36% 219.50 1526 220.00 174 16.20
2018-10-26 2330 54073644 17106 2147483647 223.00 224.00 217.00 221.00 1.50 0.68% 220.50 81 221.50 1313 16.31
2018-10-29 2330 18463792 7679 2147483647 223.00 224.00 221.00 222.50 1.50 0.68% 222.00 1147 222.50 181 16.42
2018-10-30 2330 29085931 8574 2147483647 221.00 225.00 220.50 223.00 0.50 0.22% 222.50 927 223.00 27 16.46
2018-10-31 2330 59933201 19183 2147483647 228.00 234.00 228.00 234.00 11.00 4.93% 233.00 81 234.00 2768 17.27
2018-11-01 2330 44514797 11435 2147483647 236.00 237.00 233.00 235.50 1.50 0.64% 235.00 201 235.50 503 17.38
2018-11-02 2330 30785361 11223 2147483647 236.50 236.50 233.50 236.50 1.00 0.42% 236.00 65 236.50 67 17.45
2018-11-05 2330 28157065 6994 2147483647 233.00 235.50 232.00 235.00 1.50 -0.63% 234.50 594 235.00 1741 17.34
2018-11-06 2330 35501176 7013 2147483647 234.00 235.50 232.50 234.50 0.50 -0.21% 234.00 9 234.50 2254 17.31
2018-11-07 2330 39842652 7387 2147483647 233.00 236.00 232.50 234.00 0.50 -0.21% 233.50 302 234.00 143 17.27
2018-11-08 2330 28086146 9461 2147483647 237.50 237.50 236.00 236.50 2.50 1.07% 236.00 49 236.50 174 17.45
2018-11-09 2330 23792081 7886 2147483647 234.50 234.50 231.00 231.00 5.50 -2.33% 231.00 901 231.50 61 17.05
2018-11-12 2330 26202445 6252 2147483647 230.00 234.50 230.00 231.50 0.50 0.22% 231.50 25 232.00 1 17.08
2018-11-13 2330 37565127 11507 2147483647 224.50 228.00 224.50 227.50 4.00 -1.73% 227.50 146 228.00 836 16.79
2018-11-14 2330 24565279 6007 2147483647 230.00 231.00 228.50 228.50 1.00 0.44% 228.50 381 229.00 1375 16.90
2018-11-16 2330 47138909 16009 2147483647 229.00 229.00 225.00 226.00 5.00 -1.09% 225.50 219 226.00 2126 16.72
2018-11-19 2330 51034754 16289 2147483647 225.00 225.00 221.00 222.00 4.00 -1.77% 222.00 596 222.50 642 16.42
2018-11-20 2330 45686756 16874 2147483647 219.00 220.50 218.00 218.00 4.00 -1.8% 218.00 1728 218.50 88 16.12
2018-11-21 2330 38478343 13580 2147483647 214.50 220.00 214.00 219.00 1.00 0.46% 219.00 295 219.50 826 16.20
2018-11-22 2330 22060610 9095 2147483647 221.50 222.00 219.00 219.00 0.00 0% 219.00 547 219.50 227 16.20
2018-11-23 2330 15553334 6164 2147483647 220.50 220.50 217.00 218.50 0.50 -0.23% 218.50 82 219.00 640 16.16
2018-11-26 2330 35267804 9422 2147483647 219.00 224.00 218.50 223.00 4.50 2.06% 223.00 24 223.50 528 16.49
2018-11-27 2330 32676349 10170 2147483647 220.00 224.50 219.00 224.00 1.00 0.45% 223.50 284 224.00 66 16.57
2018-11-28 2330 24759026 8316 2147483647 222.50 227.00 222.00 226.50 2.50 1.12% 226.00 451 226.50 203 16.75
2018-11-29 2330 46206207 15849 2147483647 231.50 231.50 229.00 229.00 2.50 1.1% 228.50 532 229.00 481 16.94
2018-11-30 2330 57352957 10931 2147483647 229.50 231.00 225.50 225.50 3.50 -1.53% 225.50 1041 226.00 71 16.68
2018-12-03 2330 49612186 19747 2147483647 231.00 235.00 231.00 235.00 9.50 4.21% 234.50 110 235.00 617 17.38
2018-12-04 2330 41947162 12545 2147483647 233.00 234.50 231.00 234.00 1.00 -0.43% 233.50 475 234.00 723 17.31
2018-12-05 2330 45634576 15703 2147483647 226.50 227.50 225.00 226.00 8.00 -3.42% 225.50 321 226.00 67 16.72
2018-12-06 2330 40181112 15702 2147483647 220.00 222.00 219.50 220.00 6.00 -2.65% 220.00 1030 220.50 327 16.27
2018-12-07 2330 31997568 8315 2147483647 222.50 223.50 220.50 221.00 1.00 0.45% 221.00 467 221.50 179 16.35
2018-12-10 2330 26229461 8650 2147483647 219.50 220.00 218.50 219.00 2.00 -0.9% 218.50 1636 219.00 109 16.20
2018-12-11 2330 27395220 8509 2147483647 220.00 223.00 219.00 222.50 3.50 1.6% 222.00 165 222.50 126 16.46
2018-12-12 2330 32926379 9117 2147483647 223.50 227.00 222.50 226.50 4.00 1.8% 226.50 36 227.00 1083 16.75
2018-12-13 2330 32433141 8635 2147483647 227.00 227.50 225.00 226.00 0.50 -0.22% 225.50 433 226.00 376 16.72
2018-12-14 2330 43226159 10454 2147483647 223.00 223.50 220.50 222.50 3.50 -1.55% 222.00 293 222.50 299 16.46
2018-12-17 2330 18964952 6449 2147483647 221.00 225.00 220.00 223.50 1.00 0.45% 223.50 387 224.00 232 16.53
2018-12-18 2330 30270541 10521 2147483647 221.00 223.00 220.50 222.50 1.00 -0.45% 222.00 35 222.50 1349 16.46
2018-12-19 2330 23415082 7875 2147483647 222.00 225.50 222.00 225.50 3.00 1.35% 225.00 54 225.50 536 16.68
2018-12-20 2330 38697116 10528 2147483647 221.00 222.50 221.00 221.00 4.50 -2% 221.00 1997 221.50 468 16.35
2018-12-21 2330 46947532 9554 2147483647 219.00 224.00 219.00 223.50 2.50 1.13% 223.00 42 223.50 353 16.53
2018-12-22 2330 5185247 2229 1145814834 220.00 221.50 220.00 221.50 2.00 -0.89% 221.00 493 221.50 196 16.38
2018-12-24 2330 23376100 6122 2147483647 221.50 221.50 219.50 220.00 1.50 -0.68% 220.00 1559 220.50 44 16.27
2018-12-25 2330 19402777 8065 2147483647 215.50 218.00 215.00 217.50 2.50 -1.14% 217.50 36 218.00 578 16.09
2018-12-26 2330 16893259 6998 2147483647 218.50 219.50 216.00 216.50 1.00 -0.46% 216.50 9 217.00 1091 16.01
2018-12-27 2330 21915484 9531 2147483647 222.00 224.00 220.50 223.00 6.50 3% 222.50 44 223.00 478 16.49
2018-12-28 2330 30156773 10247 2147483647 223.50 225.50 222.50 225.50 2.50 1.12% 225.00 96 225.50 796 16.68