台灣大(3045)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　108.00
0
0%		108.50
0.5
0.46%		108.50
0
0%		108.50
0
0%		 　110.00
1.5
1.38%		111.00
1
0.91%		110.00
-1
-0.9%		111.00
1
0.91%		111.00
0
0%		 　112.00
1
0.9%		111.00
-1
-0.89%		111.00
0
0%		109.50
-1.5
-1.35%		109.50
0
0%		 　109.50
0
0%		109.50
0
0%		110.00
0.5
0.46%		110.00
0
0%		110.50
0.5
0.45%		 　111.50
1
0.9%		111.00
-0.5
-0.45%		111.50
0.5
0.45%		110.23
2 月111.50
0
0%		109.00
-2.5
-2.24%		 　109.00
0
0%		106.00
-3
-2.75%		108.00
2
1.89%		107.00
-1
-0.93%		107.00
0
0%		 　107.50
0.5
0.47%		 　　　　　　　108.00
0.5
0.47%		107.00
-1
-0.93%		107.50
0.5
0.47%		 　107.50
0
0%		107.50
0
0%		 107.64
3 月106.50
-1
-0.93%		107.00
0.5
0.47%		 　106.50
-0.5
-0.47%		107.50
1
0.94%		107.00
-0.5
-0.47%		107.00
0
0%		106.50
-0.5
-0.47%		 　106.00
-0.5
-0.47%		106.00
0
0%		106.00
0
0%		106.00
0
0%		 　　　106.00
0
0%		107.00
1
0.94%		108.00
1
0.93%		107.00
-1
-0.93%		 　108.00
1
0.93%		108.50
0.5
0.46%		108.50
0
0%		109.00
0.5
0.46%		109.50
0.5
0.46%		110.00
0.5
0.46%		107.2
4 月 110.00
0
0%		109.50
-0.5
-0.45%		 　　　　110.00
0.5
0.46%		110.00
0
0%		110.00
0
0%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 　110.50
1.5
1.38%		109.50
-1
-0.9%		110.00
0.5
0.46%		110.00
0
0%		110.00
0
0%		 　110.00
0
0%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		109.00
0.5
0.46%		109.00
0
0%		 　109.50
0.5
0.46%		 109.75
5 月　111.00
1.5
1.37%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		 　109.00
-0.5
-0.46%		110.00
1
0.92%		108.50
-1.5
-1.36%		108.00
-0.5
-0.46%		107.00
-1
-0.93%		 　107.00
0
0%		107.00
0
0%		107.50
0.5
0.47%		107.50
0
0%		108.50
1
0.93%		 　108.50
0
0%		108.50
0
0%		108.50
0
0%		109.00
0.5
0.46%		109.50
0.5
0.46%		 　110.00
0.5
0.46%		110.00
0
0%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		108.79
6 月110.50
0.5
0.45%		 　110.50
0
0%		110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		 110.50
1
0.91%		 　110.00
-0.5
-0.45%		110.50
0.5
0.45%		111.00
0.5
0.45%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		 　　109.50
0
0%		110.00
0.5
0.46%		111.00
1
0.91%		111.00
0
0%		 　110.50
-0.5
-0.45%		110.50
0
0%		110.50
0
0%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		 110.29
7 月　110.00
-0.5
-0.45%		110.50
0.5
0.45%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		 　111.50
0.5
0.45%		106.00
-5.5
-4.93%		106.00
0
0%		105.00
-1
-0.94%		105.00
0
0%		 　105.50
0.5
0.48%		105.50
0
0%		105.50
0
0%		105.00
-0.5
-0.47%		105.00
0
0%		 　105.50
0.5
0.48%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		105.50
0
0%		105.50
0
0%		 　105.50
0
0%		105.50
0
0%		106.92
8 月106.00
0.5
0.47%		105.00
-1
-0.94%		105.00
0
0%		 　105.50
0.5
0.48%		105.00
-0.5
-0.47%		105.00
0
0%		105.00
0
0%		106.00
1
0.95%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		106.00
1
0.95%		 　106.00
0
0%		106.50
0.5
0.47%		107.00
0.5
0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		 　107.50
0.5
0.47%		107.50
0
0%		107.50
0
0%		107.00
-0.5
-0.47%		107.00
0
0%		106.13
9 月 　107.50
0.5
0.47%		107.50
0
0%		107.00
-0.5
-0.47%		107.00
0
0%		107.50
0.5
0.47%		 　107.50
0
0%		108.50
1
0.93%		109.00
0.5
0.46%		109.00
0
0%		109.50
0.5
0.46%		 　109.00
-0.5
-0.46%		109.00
0
0%		109.50
0.5
0.46%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		 　　109.00
-0.5
-0.46%		109.00
0
0%		109.50
0.5
0.46%		109.50
0
0%		 108.63
10 月109.50
0
0%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		108.00
-1.5
-1.37%		108.50
0.5
0.46%		 　109.00
0.5
0.46%		109.00
0
0%		 108.00
-1
-0.92%		108.50
0.5
0.46%		 　107.50
-1
-0.92%		107.50
0
0%		108.00
0.5
0.47%		108.00
0
0%		108.50
0.5
0.46%		 　108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		108.50
1
0.93%		109.50
1
0.92%		110.00
0.5
0.46%		 　110.00
0
0%		110.00
0
0%		110.50
0.5
0.45%		108.7
11 月109.50
-1
-0.9%		108.00
-1.5
-1.37%		 　108.50
0.5
0.46%		109.00
0.5
0.46%		110.00
1
0.92%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 　109.50
0.5
0.46%		110.00
0.5
0.46%		110.50
0.5
0.45%		 109.00
-1.5
-1.36%		 　109.50
0.5
0.46%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		109.50
0
0%		110.00
0.5
0.46%		 　109.50
-0.5
-0.45%		109.50
0
0%		110.00
0.5
0.46%		109.00
-1
-0.91%		109.00
0
0%		 109.33
12 月　　108.00
-1
-0.92%		107.00
-1
-0.93%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		108.00
1
0.93%		 　107.50
-0.5
-0.46%		108.00
0.5
0.47%		107.00
-1
-0.93%		108.00
1
0.93%		107.50
-0.5
-0.46%		 　108.00
0.5
0.47%		108.00
0
0%		108.00
0
0%		108.00
0
0%		108.00
0
0%		107.50
-0.5
-0.46%		 108.00
0.5
0.47%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		106.50
0
0%		106.50
0
0%		　　　107.56

說明:最高漲幅:1.89%最低跌幅:-4.93% 最高價:112.00最低價:105.00平均價:108.44,灰色底表示週末,漲116天(77.5)元,跌95天(-77)元,平盤94天
2%=1,1%=30,0%=179,-0%=1,-1%=1,-2%=1,-3%=34,-4%=58,

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 3045 9607638 1583 1035305404 107.00 108.50 107.00 108.00 0.50 0% 107.50 1063 108.00 1414 19.35
2018-01-03 3045 6043021 2066 653222261 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 459 108.50 1713 19.44
2018-01-04 3045 8543889 3303 927734946 108.50 109.00 108.00 108.50 0.00 0% 108.50 160 109.00 417 19.44
2018-01-05 3045 11394706 2779 1238707592 109.00 110.00 108.00 108.50 0.00 0% 108.00 989 108.50 326 19.44
2018-01-08 3045 10288775 2237 1123316250 108.50 110.00 108.50 110.00 1.50 1.38% 109.50 354 110.00 820 19.71
2018-01-09 3045 8589441 2979 950823951 109.50 111.50 109.50 111.00 1.00 0.91% 110.50 1798 111.00 525 19.89
2018-01-10 3045 4597981 1593 508639429 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 83 110.50 202 19.71
2018-01-11 3045 3413041 1398 376951016 109.50 111.00 109.00 111.00 1.00 0.91% 110.00 110 111.00 305 19.89
2018-01-12 3045 1958572 1276 217627492 110.50 111.50 110.50 111.00 0.00 0% 110.50 520 111.00 218 19.89
2018-01-15 3045 1789105 1359 199709192 111.00 112.00 111.00 112.00 1.00 0.9% 111.50 1 112.00 640 20.07
2018-01-16 3045 4388631 2401 486575672 111.50 111.50 110.00 111.00 1.00 -0.89% 110.50 260 111.00 637 19.89
2018-01-17 3045 6256241 2343 694870751 111.00 111.50 110.50 111.00 0.00 0% 110.50 499 111.00 425 19.89
2018-01-18 3045 13470355 2901 1473674377 110.50 111.00 108.50 109.50 1.50 -1.35% 109.00 189 109.50 3987 19.62
2018-01-19 3045 6311520 2779 690004428 109.00 109.50 108.50 109.50 0.00 0% 109.00 31 109.50 107 19.62
2018-01-22 3045 3280210 1140 359570490 109.00 110.50 109.00 109.50 0.00 0% 109.50 221 110.00 14 19.62
2018-01-23 3045 5745403 1497 628973617 110.00 110.00 109.00 109.50 0.00 0% 109.50 4 110.00 1046 19.62
2018-01-24 3045 3267701 1147 358780832 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 592 110.00 539 19.71
2018-01-25 3045 3439102 2066 378962220 110.00 110.50 109.50 110.00 0.00 0% 110.00 283 110.50 770 19.71
2018-01-26 3045 3511407 1638 388195462 110.00 111.00 109.50 110.50 0.50 0.45% 110.50 182 111.00 563 19.80
2018-01-29 3045 3325514 2071 370512803 110.50 112.00 110.50 111.50 1.00 0.9% 111.50 73 112.00 1002 19.98
2018-01-30 3045 5334518 1931 594400498 111.00 112.00 110.50 111.00 0.50 -0.45% 111.00 63 111.50 611 19.89
2018-01-31 3045 4418255 1673 489305805 110.50 111.50 109.50 111.50 0.50 0.45% 111.00 102 111.50 258 19.98
2018-02-01 3045 3687775 1782 411388900 111.00 112.00 111.00 111.50 0.00 0% 111.00 895 111.50 1137 19.98
2018-02-02 3045 7900974 3526 866064640 111.50 111.50 108.50 109.00 2.50 -2.24% 109.00 468 109.50 307 19.53
2018-02-05 3045 6590852 2365 717232781 108.00 110.00 107.50 109.00 0.00 0% 108.50 395 109.00 225 19.53
2018-02-06 3045 12341170 4497 1320519690 107.50 108.50 105.50 106.00 3.00 -2.75% 106.00 359 106.50 33 19.00
2018-02-07 3045 7743359 4617 835458772 107.50 108.50 107.00 108.00 2.00 1.89% 108.00 85 108.50 152 19.35
2018-02-08 3045 6331926 2683 679642008 108.00 108.50 107.00 107.00 1.00 -0.93% 107.00 1126 107.50 166 19.18
2018-02-09 3045 6126045 3036 653100332 105.50 108.00 105.00 107.00 0.00 0% 107.00 71 107.50 243 19.18
2018-02-12 3045 3894679 1962 418409832 107.00 108.00 106.50 107.50 0.50 0.47% 107.00 847 107.50 96 20.63
2018-02-21 3045 5141976 2921 556195341 108.00 109.00 107.50 108.00 0.50 0.47% 108.00 472 108.50 191 20.73
2018-02-22 3045 8469519 4006 908648552 107.50 108.00 106.50 107.00 1.00 -0.93% 106.50 772 107.00 37 20.54
2018-02-23 3045 7840684 2855 838535682 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 225 107.50 191 20.63
2018-02-26 3045 4600202 1451 495969816 107.50 108.50 107.50 107.50 0.00 0% 107.50 286 108.00 687 20.63
2018-02-27 3045 6710170 2214 720831860 108.00 108.00 107.00 107.50 0.00 0% 107.00 1955 107.50 1072 20.63
2018-03-01 3045 7878120 2066 842500829 107.00 107.50 106.50 106.50 1.00 -0.93% 106.50 1684 107.00 114 20.44
2018-03-02 3045 3097304 1498 331088671 106.50 107.50 106.50 107.00 0.50 0.47% 107.00 101 107.50 1318 20.54
2018-03-05 3045 4365945 1781 465822955 107.00 107.50 106.50 106.50 0.50 -0.47% 106.50 2783 107.00 802 20.44
2018-03-06 3045 3589912 1442 385941696 107.50 108.00 107.00 107.50 1.00 0.94% 107.50 209 108.00 787 20.63
2018-03-07 3045 4561275 1219 489629652 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 406 107.50 261 20.54
2018-03-08 3045 4124801 1887 441831600 107.00 107.50 107.00 107.00 0.00 0% 107.00 1688 107.50 685 20.54
2018-03-09 3045 3205269 1495 342202283 107.00 107.00 106.50 106.50 0.50 -0.47% 106.50 2967 107.00 2699 20.44
2018-03-12 3045 9201463 4016 979398792 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 2081 106.50 644 20.35
2018-03-13 3045 10014416 4598 1063880283 106.00 106.50 106.00 106.00 0.00 0% 106.00 2483 106.50 43 20.35
2018-03-14 3045 12673751 4977 1345439464 106.50 106.50 106.00 106.00 0.00 0% 105.50 2372 106.00 892 20.35
2018-03-15 3045 10166515 3405 1078437328 106.00 106.50 105.50 106.00 0.00 0% 105.50 2504 106.00 638 20.35
2018-03-20 3045 5354522 2211 569004080 106.00 107.00 106.00 106.00 0.00 0% 106.00 2214 106.50 59 20.35
2018-03-21 3045 3898644 2190 417044468 106.50 107.50 106.50 107.00 1.00 0.94% 107.00 1696 107.50 1400 20.54
2018-03-22 3045 8664163 2404 934899104 107.00 108.50 107.00 108.00 1.00 0.93% 107.50 3286 108.00 170 20.73
2018-03-23 3045 6337866 2440 681962528 107.50 108.00 107.00 107.00 1.00 -0.93% 107.00 2099 107.50 58 20.54
2018-03-26 3045 4991899 1795 538834482 107.50 108.50 107.00 108.00 1.00 0.93% 107.50 3295 108.00 121 20.73
2018-03-27 3045 3976853 1703 430843679 108.00 108.50 108.00 108.50 0.50 0.46% 108.00 1467 108.50 315 20.83
2018-03-28 3045 2322599 792 252299983 108.50 109.00 108.00 108.50 0.00 0% 108.50 1006 109.00 1724 20.83
2018-03-29 3045 4920004 1402 534159436 109.00 109.00 108.00 109.00 0.50 0.46% 108.50 475 109.00 1520 20.92
2018-03-30 3045 3820338 2042 417456501 108.50 109.50 108.50 109.50 0.50 0.46% 109.00 1063 109.50 452 21.02
2018-03-31 3045 1736504 1316 190855440 109.50 110.00 109.50 110.00 0.50 0.46% 110.00 42 110.50 281 21.11
2018-04-02 3045 1577967 840 173565370 110.00 110.50 109.50 110.00 0.00 0% 109.50 672 110.00 74 21.11
2018-04-03 3045 3286743 1856 361172730 109.50 110.50 109.50 109.50 0.50 -0.45% 109.50 602 110.00 13 21.02
2018-04-09 3045 3811625 2466 418771250 109.00 110.50 109.00 110.00 0.50 0.46% 110.00 8 110.50 515 21.11
2018-04-10 3045 3582104 1549 392983940 109.50 110.00 109.00 110.00 0.00 0% 109.50 38 110.00 1118 21.11
2018-04-11 3045 3218581 1586 354548910 110.00 110.50 109.50 110.00 0.00 0% 109.50 963 110.00 82 21.11
2018-04-12 3045 4155999 1405 456662881 110.00 110.50 109.50 109.50 0.50 -0.45% 109.50 259 110.00 93 21.02
2018-04-13 3045 3214342 902 352079120 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 856 109.50 178 20.92
2018-04-16 3045 2204188 1138 241968180 109.00 110.50 109.00 110.50 1.50 1.38% 110.00 284 110.50 573 21.21
2018-04-17 3045 4635249 1794 507727413 110.00 110.50 109.00 109.50 1.00 -0.9% 109.50 6 110.00 686 21.02
2018-04-18 3045 4647899 1808 509114390 109.00 110.00 109.00 110.00 0.50 0.46% 109.50 532 110.00 385 21.11
2018-04-19 3045 4454369 1841 492181590 110.00 111.00 109.50 110.00 0.00 0% 110.00 74 110.50 398 21.11
2018-04-20 3045 2267690 1075 250054900 110.00 110.50 109.50 110.00 0.00 0% 110.00 296 110.50 355 21.11
2018-04-23 3045 1380980 578 152171300 110.00 110.50 110.00 110.00 0.00 0% 110.00 117 110.50 481 21.11
2018-04-24 3045 3117767 773 341130473 110.00 110.00 109.00 109.00 1.00 -0.91% 109.00 1387 109.50 114 20.92
2018-04-25 3045 3716883 1186 404834507 109.00 109.50 108.50 108.50 0.50 -0.46% 108.00 1440 108.50 141 20.83
2018-04-26 3045 2943546 1295 320790283 108.50 109.50 108.50 109.00 0.50 0.46% 108.50 1262 109.00 144 20.92
2018-04-27 3045 2514201 1272 275106504 109.00 110.00 108.50 109.00 0.00 0% 109.00 642 109.50 188 20.92
2018-04-30 3045 2896326 1046 317729186 109.50 110.00 109.50 109.50 0.50 0.46% 109.50 705 110.00 743 21.02
2018-05-02 3045 8754641 2015 972065651 110.00 112.00 110.00 111.00 1.50 1.37% 111.00 988 111.50 65 21.31
2018-05-03 3045 6021449 2196 665583850 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 1195 110.50 170 21.83
2018-05-04 3045 3453704 1548 379240440 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 1376 110.00 2692 21.73
2018-05-07 3045 2747414 1195 300609540 110.00 110.00 109.00 109.00 0.50 -0.46% 109.00 939 109.50 92 21.63
2018-05-08 3045 3195410 797 350178910 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 156 110.00 2356 21.83
2018-05-09 3045 5186221 1608 565579589 110.00 110.00 108.50 108.50 1.50 -1.36% 108.50 2043 109.00 16 21.53
2018-05-10 3045 10950764 3232 1184707512 108.50 109.50 107.50 108.00 0.50 -0.46% 107.50 335 108.00 955 21.43
2018-05-11 3045 7834558 2933 840878839 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 762 107.50 375 21.23
2018-05-14 3045 3718692 1786 399443236 107.50 108.00 107.00 107.00 0.00 0% 107.00 2730 107.50 713 21.23
2018-05-15 3045 3778436 1665 405927088 107.00 108.00 107.00 107.00 0.00 0% 107.00 2986 107.50 1742 21.23
2018-05-16 3045 4944538 2753 531584104 107.50 108.00 107.00 107.50 0.50 0.47% 107.00 2559 107.50 554 21.33
2018-05-17 3045 4928223 2416 529602584 107.50 108.00 107.00 107.50 0.00 0% 107.50 1668 108.00 292 21.33
2018-05-18 3045 3555888 1954 384930339 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 899 108.50 1103 21.53
2018-05-21 3045 3827743 1420 416847487 108.50 109.50 108.00 108.50 0.00 0% 108.50 381 109.00 372 21.53
2018-05-22 3045 3968789 1959 431403501 108.50 109.00 108.50 108.50 0.00 0% 108.50 156 109.00 437 21.53
2018-05-23 3045 6743800 1741 731952700 108.50 109.50 108.00 108.50 0.00 0% 108.50 659 109.00 178 21.53
2018-05-24 3045 5150426 1812 559863434 109.00 109.50 108.00 109.00 0.50 0.46% 109.00 78 109.50 504 21.63
2018-05-25 3045 3901802 2324 427944307 109.50 110.00 109.00 109.50 0.50 0.46% 109.50 521 110.00 1288 21.73
2018-05-28 3045 6000632 2817 661614020 109.50 110.50 109.50 110.00 0.50 0.46% 110.00 121 110.50 545 21.83
2018-05-29 3045 3649988 2043 402311179 110.00 110.50 110.00 110.00 0.00 0% 109.50 1478 110.00 8 21.83
2018-05-30 3045 3806218 2576 417861063 109.50 110.00 109.00 109.50 0.50 -0.45% 109.50 569 110.00 1250 21.73
2018-05-31 3045 7926954 2528 872189986 109.50 110.50 109.50 110.00 0.50 0.46% 109.50 686 110.00 209 21.83
2018-06-01 3045 2537276 1425 279941860 110.00 110.50 109.50 110.50 0.50 0.45% 110.00 855 110.50 2140 21.92
2018-06-04 3045 3042648 1407 335450780 110.50 110.50 110.00 110.50 0.00 0% 110.00 943 110.50 733 21.92
2018-06-05 3045 4213939 2032 464166246 110.50 110.50 110.00 110.00 0.50 -0.45% 110.00 301 110.50 741 21.83
2018-06-06 3045 3461412 1902 379890320 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 831 110.00 475 21.73
2018-06-08 3045 5217729 1749 576868048 110.50 111.00 110.00 110.50 0.00 0.91% 110.00 796 110.50 556 21.92
2018-06-11 3045 4459123 1640 492324030 110.50 111.00 110.00 110.00 0.50 -0.45% 110.00 730 110.50 1237 21.83
2018-06-12 3045 3407980 1706 375935276 110.50 110.50 110.00 110.50 0.50 0.45% 110.00 2093 110.50 1793 21.92
2018-06-13 3045 5541767 1627 615167637 110.50 111.50 110.50 111.00 0.50 0.45% 110.50 1377 111.00 44 22.02
2018-06-14 3045 3796119 2103 420231709 110.50 111.50 110.00 110.00 1.00 -0.9% 110.00 2750 110.50 120 21.83
2018-06-15 3045 7216712 2212 793226204 110.50 111.00 109.50 109.50 0.50 -0.45% 109.50 1196 110.00 404 21.73
2018-06-19 3045 9973104 4343 1095662940 109.50 111.00 109.50 109.50 0.00 0% 109.50 1705 110.00 3 21.73
2018-06-20 3045 6744292 2519 744269760 110.00 111.00 109.50 110.00 0.50 0.46% 110.00 2279 110.50 18 21.83
2018-06-21 3045 4638366 2252 514380260 110.50 111.50 110.00 111.00 1.00 0.91% 110.50 825 111.00 99 22.02
2018-06-22 3045 4126975 1379 456852225 110.50 111.50 110.00 111.00 0.00 0% 110.50 1322 111.00 411 22.02
2018-06-25 3045 2763595 854 306372045 110.50 111.50 110.50 110.50 0.50 -0.45% 110.50 2274 111.00 15 21.92
2018-06-26 3045 3786409 1751 417896186 110.00 111.00 110.00 110.50 0.00 0% 110.50 105 111.00 1137 21.92
2018-06-27 3045 5206422 1663 575908622 110.50 111.00 110.00 110.50 0.00 0% 110.50 1042 111.00 544 21.92
2018-06-28 3045 4271344 1588 472556184 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 808 111.00 187 22.02
2018-06-29 3045 4160814 2460 460411886 110.00 111.00 110.00 110.50 0.50 -0.45% 110.50 1789 111.00 1384 21.92
2018-07-02 3045 2683266 1093 296278526 110.50 111.00 110.00 110.00 0.50 -0.45% 110.00 825 110.50 846 21.83
2018-07-03 3045 3575502 1639 395953222 110.00 111.00 110.00 110.50 0.50 0.45% 110.50 1838 111.00 2743 21.92
2018-07-04 3045 2593727 1179 287335819 110.50 111.00 110.50 111.00 0.50 0.45% 110.50 1515 111.00 2126 22.02
2018-07-05 3045 3665255 1359 405999672 111.00 111.50 110.50 110.50 0.50 -0.45% 110.50 2208 111.00 1939 21.92
2018-07-06 3045 5153915 1652 572098565 110.50 111.50 110.50 111.00 0.50 0.45% 111.00 125 111.50 3795 22.02
2018-07-09 3045 7891721 1782 879858031 111.00 112.00 110.50 111.50 0.50 0.45% 111.00 1697 111.50 1585 22.12
2018-07-10 3045 13572349 4052 1438637692 107.00 107.00 105.00 106.00 0.00 -4.93% 105.50 715 106.00 2834 21.03
2018-07-11 3045 4533833 1752 479868631 106.00 106.50 105.50 106.00 0.00 0% 105.50 440 106.00 729 21.03
2018-07-12 3045 2529431 1296 266486686 105.50 106.00 105.00 105.00 1.00 -0.94% 105.00 2616 105.50 338 20.83
2018-07-13 3045 2293834 886 241703904 105.00 105.50 105.00 105.00 0.00 0% 105.00 2404 105.50 14 20.83
2018-07-16 3045 983617 467 103653700 105.50 106.00 105.00 105.50 0.50 0.48% 105.00 2254 105.50 619 20.93
2018-07-17 3045 2326809 1140 245045754 105.50 105.50 105.00 105.50 0.00 0% 105.00 2801 105.50 1844 20.93
2018-07-18 3045 2464491 1661 259864546 105.50 105.50 105.00 105.50 0.00 0% 105.00 4236 105.50 215 20.93
2018-07-19 3045 7718665 2010 810599641 105.50 105.50 104.50 105.00 0.50 -0.47% 105.00 134 105.50 2151 20.83
2018-07-20 3045 2041742 1045 214322410 105.00 105.50 104.50 105.00 0.00 0% 104.50 2398 105.00 1306 20.83
2018-07-23 3045 3631858 1337 382845948 105.00 105.50 105.00 105.50 0.50 0.48% 105.50 205 106.00 1210 20.93
2018-07-24 3045 2671740 780 282222440 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 15 106.00 2247 21.03
2018-07-25 3045 1944336 922 204734930 106.00 106.00 105.00 105.50 0.50 -0.47% 105.00 1430 105.50 522 20.93
2018-07-26 3045 2558751 693 269976722 105.50 106.00 105.00 105.50 0.00 0% 105.00 1661 105.50 1164 20.93
2018-07-27 3045 1665850 1087 175362663 105.50 105.50 105.00 105.50 0.00 0% 105.00 1403 105.50 844 20.93
2018-07-30 3045 1722391 895 181403446 105.50 105.50 105.00 105.50 0.00 0% 105.00 2063 105.50 786 20.93
2018-07-31 3045 2989153 1698 315909218 105.50 106.00 105.50 105.50 0.00 0% 105.50 639 106.00 1674 20.93
2018-08-01 3045 1752637 753 185570022 105.50 106.00 105.50 106.00 0.50 0.47% 105.50 857 106.00 2947 21.03
2018-08-02 3045 1585730 743 167075380 105.50 106.00 105.00 105.00 1.00 -0.94% 105.00 2067 105.50 803 20.83
2018-08-03 3045 2663124 1120 280216072 105.00 105.50 105.00 105.00 0.00 0% 105.00 1916 105.50 278 20.83
2018-08-06 3045 1194468 522 126082108 105.50 106.00 105.00 105.50 0.50 0.48% 105.50 81 106.00 1620 20.93
2018-08-07 3045 2189951 982 230258315 105.50 106.00 105.00 105.00 0.50 -0.47% 105.00 2573 105.50 600 20.87
2018-08-08 3045 3188697 1535 335363025 105.00 105.50 105.00 105.00 0.00 0% 105.00 4393 105.50 1467 20.87
2018-08-09 3045 1319486 739 138959266 105.50 105.50 105.00 105.00 0.00 0% 105.00 3373 105.50 65 20.87
2018-08-10 3045 1970056 1026 207837936 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 120 106.00 1699 21.07
2018-08-13 3045 1466943 717 154984458 106.00 106.00 105.50 105.50 0.50 -0.47% 105.50 1213 106.00 1757 20.97
2018-08-14 3045 2033277 885 215215862 106.00 106.00 105.50 106.00 0.50 0.47% 105.50 536 106.00 1225 21.07
2018-08-15 3045 1381444 764 146006564 106.00 106.00 105.50 105.50 0.50 -0.47% 105.50 314 106.00 1883 20.97
2018-08-16 3045 6412511 1670 674175398 105.50 106.00 105.00 105.00 0.50 -0.47% 105.00 1178 105.50 116 20.87
2018-08-17 3045 1615331 798 170574586 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 358 106.00 2836 21.07
2018-08-20 3045 3003830 1064 317851980 106.00 106.00 105.50 106.00 0.00 0% 105.50 1354 106.00 2438 21.07
2018-08-21 3045 2711918 1316 288333252 106.00 106.50 105.50 106.50 0.50 0.47% 106.00 908 106.50 695 21.17
2018-08-22 3045 2539611 1158 271449877 106.50 107.00 106.50 107.00 0.50 0.47% 106.50 813 107.00 773 21.27
2018-08-23 3045 2892748 836 310109901 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 715 107.50 1093 21.37
2018-08-24 3045 2855667 1215 305056869 107.00 107.50 106.50 107.00 0.50 -0.47% 107.00 56 107.50 733 21.27
2018-08-27 3045 2425213 1033 260362386 107.00 107.50 107.00 107.50 0.50 0.47% 107.00 483 107.50 264 21.37
2018-08-28 3045 1875056 1248 201323005 107.50 107.50 107.00 107.50 0.00 0% 107.00 640 107.50 297 21.37
2018-08-29 3045 3700806 1318 397000384 107.00 107.50 107.00 107.50 0.00 0% 107.00 332 107.50 626 21.37
2018-08-30 3045 3815752 2788 407482464 107.50 107.50 106.50 107.00 0.50 -0.47% 106.50 224 107.00 600 21.27
2018-08-31 3045 4349918 2149 465376226 107.00 107.50 106.50 107.00 0.00 0% 107.00 408 107.50 1417 21.27
2018-09-03 3045 1264723 580 135514205 107.50 107.50 106.50 107.50 0.50 0.47% 107.00 785 107.50 889 21.37
2018-09-04 3045 2663043 1024 285934113 107.00 108.00 107.00 107.50 0.00 0% 107.50 745 108.00 1614 21.37
2018-09-05 3045 2983697 988 320464079 107.00 108.00 107.00 107.00 0.50 -0.47% 107.00 109 107.50 192 21.27
2018-09-06 3045 2104219 1043 225359433 106.50 107.50 106.50 107.00 0.00 0% 107.00 255 107.50 932 21.27
2018-09-07 3045 2398201 941 257550097 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 1041 107.50 207 21.37
2018-09-10 3045 3780390 1470 407280914 107.50 108.00 107.00 107.50 0.00 0% 107.50 806 108.00 671 21.37
2018-09-11 3045 3219031 1198 348054347 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 256 108.50 1208 21.57
2018-09-12 3045 5574394 2031 606743946 108.00 109.50 108.00 109.00 0.50 0.46% 109.00 469 109.50 750 21.67
2018-09-13 3045 6174146 2551 674434414 108.50 109.50 108.50 109.00 0.00 0% 109.00 622 109.50 1150 21.67
2018-09-14 3045 5089381 1599 557245529 109.00 110.00 109.00 109.50 0.50 0.46% 109.00 1168 109.50 26 21.77
2018-09-17 3045 2845583 918 309756047 109.50 109.50 108.50 109.00 0.50 -0.46% 108.50 697 109.00 479 21.67
2018-09-18 3045 4120617 1006 449428253 109.00 109.50 108.50 109.00 0.00 0% 109.00 875 109.50 948 21.67
2018-09-19 3045 2922535 1246 319863869 109.00 109.50 109.00 109.50 0.50 0.46% 109.00 1945 109.50 73 21.77
2018-09-20 3045 3118376 1071 341071165 109.00 110.00 109.00 109.00 0.50 -0.46% 109.00 538 109.50 619 21.67
2018-09-21 3045 4133534 1974 452117960 109.50 109.50 109.00 109.50 0.50 0.46% 109.00 691 109.50 812 21.77
2018-09-25 3045 1239515 490 135426635 109.00 109.50 109.00 109.00 0.50 -0.46% 109.00 958 109.50 172 21.67
2018-09-26 3045 1936319 594 211895424 109.00 110.00 109.00 109.00 0.00 0% 109.00 647 109.50 691 21.67
2018-09-27 3045 2191252 1115 239769583 109.00 109.50 109.00 109.50 0.50 0.46% 109.00 834 109.50 22 21.77
2018-09-28 3045 1977814 1104 216356040 109.00 109.50 109.00 109.50 0.00 0% 109.50 9 110.00 1843 21.77
2018-10-01 3045 1521631 940 167011910 109.50 110.00 109.00 109.50 0.00 0% 109.00 543 109.50 45 21.77
2018-10-02 3045 1936195 946 211488348 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 649 109.50 818 21.67
2018-10-03 3045 1570870 680 171814261 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 518 109.50 409 21.77
2018-10-04 3045 2389493 1350 259164484 109.50 109.50 108.00 108.00 1.50 -1.37% 108.00 509 108.50 277 21.47
2018-10-05 3045 4620211 1627 497828384 108.00 108.50 107.00 108.50 0.50 0.46% 108.00 950 108.50 311 21.57
2018-10-08 3045 3440112 1316 373035208 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 637 109.00 98 21.67
2018-10-09 3045 5139961 2392 560582224 108.50 109.50 108.50 109.00 0.00 0% 109.00 323 109.50 213 21.67
2018-10-11 3045 12649681 3691 1374310048 107.50 109.50 107.50 108.00 1.00 -0.92% 108.00 30 108.50 645 21.47
2018-10-12 3045 7433875 2844 800743931 107.50 108.50 107.00 108.50 0.50 0.46% 108.00 663 108.50 212 21.57
2018-10-15 3045 5545327 1873 596241316 107.50 108.50 107.00 107.50 1.00 -0.92% 107.50 65 108.00 1009 21.37
2018-10-16 3045 3400181 1367 365179950 107.00 108.00 107.00 107.50 0.00 0% 107.00 995 107.50 329 21.37
2018-10-17 3045 2350434 1077 253579872 107.50 108.50 107.50 108.00 0.50 0.47% 107.50 209 108.00 309 21.47
2018-10-18 3045 2323612 1168 250706596 107.50 108.00 107.50 108.00 0.00 0% 107.50 379 108.00 203 21.47
2018-10-19 3045 1528650 577 165487518 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 1414 108.50 257 21.57
2018-10-22 3045 2009889 550 216844512 107.50 108.00 107.00 108.00 0.50 -0.46% 107.50 808 108.00 929 21.47
2018-10-23 3045 3316009 1177 355672972 107.50 107.50 107.00 107.50 0.50 -0.46% 107.00 695 107.50 573 21.37
2018-10-24 3045 6861254 2036 738508432 107.00 108.50 107.00 108.50 1.00 0.93% 108.00 48 108.50 338 21.57
2018-10-25 3045 6551818 2396 712178162 108.00 109.50 107.00 109.50 1.00 0.92% 109.00 1566 109.50 600 21.77
2018-10-26 3045 7013234 2863 769189006 108.50 110.00 108.00 110.00 0.50 0.46% 109.50 182 110.00 833 21.87
2018-10-29 3045 5006799 1181 549894980 110.00 110.00 109.00 110.00 0.00 0% 109.50 29 110.00 2205 21.87
2018-10-30 3045 5691162 1795 626341227 110.00 110.50 109.50 110.00 0.00 0% 110.00 27 110.50 1823 21.87
2018-10-31 3045 4334180 1515 477846698 109.50 110.50 109.50 110.50 0.50 0.45% 110.00 171 110.50 1204 21.97
2018-11-01 3045 3471905 1412 379129645 109.50 110.00 109.00 109.50 1.00 -0.9% 109.00 1193 109.50 1024 21.77
2018-11-02 3045 7939638 2198 851583904 109.00 109.00 106.50 108.00 1.50 -1.37% 107.50 77 108.00 599 21.47
2018-11-05 3045 1735340 910 187601720 107.00 108.50 107.00 108.50 0.50 0.46% 108.00 1 108.50 361 21.57
2018-11-06 3045 1588097 485 172360573 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 13 109.00 338 21.67
2018-11-07 3045 2609330 1005 285734970 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 35 110.00 1396 21.87
2018-11-08 3045 2747543 1249 300521951 109.50 110.00 109.00 109.50 0.50 -0.45% 109.00 718 109.50 472 22.96
2018-11-09 3045 2236642 644 244832978 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 166 109.50 106 22.85
2018-11-12 3045 2007363 809 220097230 109.00 110.00 108.50 109.50 0.50 0.46% 109.50 596 110.00 1794 22.96
2018-11-13 3045 3031144 1306 332285840 109.00 110.00 108.50 110.00 0.50 0.46% 109.50 327 110.00 329 23.06
2018-11-14 3045 3293715 1007 362805650 109.50 110.50 109.50 110.50 0.50 0.45% 110.00 1972 110.50 1444 23.17
2018-11-16 3045 4752387 2132 518265183 110.50 110.50 108.50 109.00 1.50 -1.36% 108.50 1264 109.00 576 22.85
2018-11-19 3045 4499594 1775 490943246 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 393 109.50 501 22.96
2018-11-20 3045 2605651 1762 286030779 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 625 110.00 730 23.06
2018-11-21 3045 2753051 1774 301786559 110.00 110.00 109.00 109.50 0.50 -0.45% 109.00 473 109.50 289 22.96
2018-11-22 3045 2621801 1077 286527809 109.50 109.50 109.00 109.50 0.00 0% 109.00 676 109.50 40 22.96
2018-11-23 3045 3686491 1214 404693010 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 752 110.00 577 23.06
2018-11-26 3045 3842353 1423 422105644 109.50 110.50 109.00 109.50 0.50 -0.45% 109.00 361 109.50 120 22.96
2018-11-27 3045 2806466 1617 306698015 109.50 109.50 109.00 109.50 0.00 0% 109.00 113 109.50 169 22.96
2018-11-28 3045 2979288 1655 326346180 109.00 110.00 109.00 110.00 0.50 0.46% 109.50 395 110.00 63 23.06
2018-11-29 3045 2888486 1784 315590211 110.00 110.50 109.00 109.00 1.00 -0.91% 109.00 760 109.50 1771 22.85
2018-11-30 3045 8014634 1967 874521606 109.50 109.50 109.00 109.00 0.00 0% 108.50 541 109.00 49 22.85
2018-12-03 3045 11503536 4236 1241185644 109.00 109.50 107.00 108.00 1.00 -0.92% 107.50 184 108.00 666 22.64
2018-12-04 3045 5237298 2547 562892184 107.50 108.00 107.00 107.00 1.00 -0.93% 107.00 3141 107.50 2 22.43
2018-12-05 3045 2567545 1010 275873860 107.50 108.00 107.00 107.50 0.50 0.47% 107.00 3689 107.50 546 22.54
2018-12-06 3045 2765224 1144 296292570 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 1900 107.50 1244 22.43
2018-12-07 3045 1509993 945 162756744 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 121 108.00 223 22.64
2018-12-10 3045 755662 432 81402496 107.50 108.00 107.50 107.50 0.50 -0.46% 107.50 160 108.00 862 22.54
2018-12-11 3045 2085328 680 224702424 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 233 108.00 170 22.64
2018-12-12 3045 4121022 1339 442761659 108.50 108.50 107.00 107.00 1.00 -0.93% 107.00 1151 107.50 2250 22.43
2018-12-13 3045 5024176 2147 540985008 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 2307 108.00 816 22.64
2018-12-14 3045 4028970 1837 431890771 107.00 107.50 107.00 107.50 0.50 -0.46% 107.00 3228 107.50 776 22.54
2018-12-17 3045 5091317 1807 548563389 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 1519 108.00 765 22.64
2018-12-18 3045 4095183 1183 440849764 108.00 108.00 107.00 108.00 0.00 0% 107.50 21 108.00 1087 22.64
2018-12-19 3045 6186015 3488 663909107 108.00 108.00 107.00 108.00 0.00 0% 107.50 159 108.00 537 22.64
2018-12-20 3045 1878949 1214 202229492 108.00 108.00 107.00 108.00 0.00 0% 107.50 83 108.00 966 22.64
2018-12-21 3045 3046932 728 328727683 108.00 108.00 107.00 108.00 0.00 0% 107.50 673 108.00 333 22.64
2018-12-22 3045 567561 284 61236803 107.50 108.00 107.50 107.50 0.50 -0.46% 107.50 1524 108.00 523 22.54
2018-12-24 3045 1845032 583 198583456 108.00 108.00 107.00 108.00 0.50 0.47% 107.50 74 108.00 444 22.64
2018-12-25 3045 1821999 1263 195929393 108.00 108.00 107.00 107.50 0.50 -0.46% 107.50 226 108.00 532 22.54
2018-12-26 3045 9536865 1396 1018501055 107.50 108.00 106.00 106.50 1.00 -0.93% 106.50 262 107.00 1447 22.33
2018-12-27 3045 4713675 1674 501786380 106.50 107.00 106.00 106.50 0.00 0% 106.00 1390 106.50 1762 22.33
2018-12-28 3045 25873237 3791 2147483647 107.00 107.50 105.00 106.50 0.00 0% 106.00 758 106.50 4541 22.33