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　219.50
0
0%		215.50
-4
-1.82%		208.00
-7.5
-3.48%		 　213.00
5
2.4%		211.00
-2
-0.94%		215.50
4.5
2.13%		216.00
0.5
0.23%		220.50
4.5
2.08%		 　218.50
-2
-0.91%		221.00
2.5
1.14%		217.50
-3.5
-1.58%		220.50
3
1.38%		218.50
-2
-0.91%		 　221.00
2.5
1.14%		223.00
2
0.9%		220.50
-2.5
-1.12%		222.50
2
0.91%		226.00
3.5
1.57%		 　229.00
3
1.33%		222.50
-6.5
-2.84%		221.00
-1.5
-0.67%		 219.62
2 月　　　　　　　　　　228.00
7
3.17%		230.00
2
0.88%		229.00
-1
-0.43%		227.00
-2
-0.87%		 　　230.00
3
1.32%		229.00
-1
-0.43%		234.50
5.5
2.4%		236.50
2
0.85%		236.50
0
0%		 　238.00
1.5
0.63%		239.50
1.5
0.63%		239.00
-0.5
-0.21%		 233.72
3 月　　　235.50
-3.5
-1.46%		233.00
-2.5
-1.06%		234.00
1
0.43%		234.00
0
0%		230.00
-4
-1.71%		 　230.50
0.5
0.22%		235.50
5
2.17%		237.00
1.5
0.64%		234.50
-2.5
-1.05%		239.00
4.5
1.92%		 　241.00
2
0.84%		240.50
-0.5
-0.21%		242.00
1.5
0.62%		245.50
3.5
1.45%		248.50
3
1.22%		 　241.50
-7
-2.82%		244.00
2.5
1.04%		241.50
-2.5
-1.02%		242.00
0.5
0.21%		245.50
3.5
1.45%		 239.16
4 月245.50
0
0%		246.00
0.5
0.2%		246.50
0.5
0.2%		 　　　253.00
6.5
2.64%		254.00
1
0.4%		254.00
0
0%		252.00
-2
-0.79%		252.00
0
0%		 　255.50
3.5
1.39%		 261.50
6
2.35%		264.50
3
1.15%		264.50
0
0%		 　266.00
1.5
0.57%		268.00
2
0.75%		269.00
1
0.37%		267.50
-1.5
-0.56%		260.00
-7.5
-2.8%		 　259.50
-0.5
-0.19%		259.00
-0.5
-0.19%		 258.1
5 月　259.00
0
0%		265.00
6
2.32%		 　259.00
-6
-2.26%		262.50
3.5
1.35%		260.00
-2.5
-0.95%		256.50
-3.5
-1.35%		256.00
-0.5
-0.19%		 　250.50
-5.5
-2.15%		248.50
-2
-0.8%		249.00
0.5
0.2%		247.00
-2
-0.8%		241.50
-5.5
-2.23%		 　238.00
-3.5
-1.45%		 238.00
0
0%		230.00
-8
-3.36%		233.00
3
1.3%		 　231.00
-2
-0.86%		230.50
-0.5
-0.22%		229.50
-1
-0.43%		231.00
1.5
0.65%		235.50
4.5
1.95%		244.9
6 月 　238.00
2.5
1.06%		233.00
-5
-2.1%		235.00
2
0.86%		232.00
-3
-1.28%		 　　240.00
8
3.45%		244.50
4.5
1.88%		246.00
1.5
0.61%		240.00
-6
-2.44%		236.00
-4
-1.67%		 　233.00
-3
-1.27%		235.50
2.5
1.07%		244.00
8.5
3.61%		245.00
1
0.41%		248.50
3.5
1.43%		 　241.00
-7.5
-3.02%		238.50
-2.5
-1.04%		234.50
-4
-1.68%		240.50
6
2.56%		239.00
-1.5
-0.62%		 240.06
7 月248.50
9.5
3.97%		249.00
0.5
0.2%		242.50
-6.5
-2.61%		244.00
1.5
0.62%		243.00
-1
-0.41%		 　242.50
-0.5
-0.21%		242.00
-0.5
-0.21%		247.00
5
2.07%		250.00
3
1.21%		250.50
0.5
0.2%		 　254.50
4
1.6%		256.00
1.5
0.59%		252.00
-4
-1.56%		254.00
2
0.79%		259.00
5
1.97%		 　264.00
5
1.93%		264.00
0
0%		265.00
1
0.38%		265.00
0
0%		261.00
-4
-1.51%		 　261.00
0
0%		260.00
-1
-0.38%		259.50
-0.5
-0.19%		253.93
8 月256.50
-3
-1.16%		251.50
-5
-1.95%		 　246.50
-5
-1.99%		248.50
2
0.81%		248.00
-0.5
-0.2%		253.50
5.5
2.22%		 　　251.00
-2.5
-0.99%		246.50
-4.5
-1.79%		249.50
3
1.22%		248.00
-1.5
-0.6%		250.00
2
0.81%		 　252.00
2
0.8%		254.50
2.5
0.99%		254.50
0
0%		254.00
-0.5
-0.2%		254.00
0
0%		 　248.50
-5.5
-2.17%		250.00
1.5
0.6%		252.00
2
0.8%		254.00
2
0.79%		259.00
5
1.97%		 251.44
9 月　257.50
-1.5
-0.58%		254.00
-3.5
-1.36%		257.50
3.5
1.38%		263.00
5.5
2.14%		263.50
0.5
0.19%		 　265.00
1.5
0.57%		261.50
-3.5
-1.32%		263.00
1.5
0.57%		262.50
-0.5
-0.19%		 　　265.50
3
1.14%		265.00
-0.5
-0.19%		267.00
2
0.75%		265.00
-2
-0.75%		264.00
-1
-0.38%		 　264.00
0
0%		265.00
1
0.38%		266.00
1
0.38%		268.00
2
0.75%		272.00
4
1.49%		 266.29
10 月280.00
8
2.94%		279.50
-0.5
-0.18%		276.50
-3
-1.07%		276.50
0
0%		 　278.00
1.5
0.54%		286.50
8.5
3.06%		282.00
-4.5
-1.57%		 　　　290.00
8
2.84%		293.50
3.5
1.21%		296.50
3
1.02%		293.50
-3
-1.01%		293.00
-0.5
-0.17%		 　290.00
-3
-1.02%		294.00
4
1.38%		293.00
-1
-0.34%		293.00
0
0%		293.50
0.5
0.17%		 　294.50
1
0.34%		298.50
4
1.36%		299.50
1
0.34%		298.50
-1
-0.33%		289.3
11 月299.00
0.5
0.17%		 　307.00
8
2.68%		310.50
3.5
1.14%		311.00
0.5
0.16%		309.00
-2
-0.64%		305.50
-3.5
-1.13%		 　301.00
-4.5
-1.47%		305.00
4
1.33%		304.00
-1
-0.33%		303.50
-0.5
-0.16%		307.00
3.5
1.15%		 　311.00
4
1.3%		315.00
4
1.29%		313.50
-1.5
-0.48%		311.00
-2.5
-0.8%		309.00
-2
-0.64%		 　307.00
-2
-0.65%		307.00
0
0%		311.00
4
1.3%		309.50
-1.5
-0.48%		305.00
-4.5
-1.45%		 307.5
12 月　307.50
2.5
0.82%		307.00
-0.5
-0.16%		306.00
-1
-0.33%		312.00
6
1.96%		313.00
1
0.32%		 　316.00
3
0.96%		313.50
-2.5
-0.79%		319.00
5.5
1.75%		331.50
12.5
3.92%		339.00
7.5
2.26%		 　336.00
-3
-0.88%		345.00
9
2.68%		344.50
-0.5
-0.14%		335.00
-9.5
-2.76%		329.00
-6
-1.79%		 　334.00
5
1.52%		332.00
-2
-0.6%		333.00
1
0.3%		333.00
0
0%		338.00
5
1.5%		 　334.50
-3.5
-1.04%		331.00
-3.5
-1.05%		327.31

說明:最高漲幅:3.97%最低跌幅:-3.48% 最高價:345.00最低價:208.00平均價:261.78,灰色底表示週末,漲155天(557.5)元,跌123天(-364)元,平盤25天
4%=6,3%=18,2%=28,1%=78,0%=50,-0%=10,-1%=22,-2%=32,-3%=59,

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
2019-01-02 2330 32900482 12329 2147483647 226.50 226.50 219.00 219.50 6.00 0% 219.50 95 220.00 90 16.24
2019-01-03 2330 34615620 14549 2147483647 214.00 218.00 214.00 215.50 4.00 -1.82% 215.00 3726 215.50 199 15.94
2019-01-04 2330 67043521 28786 2147483647 211.50 211.50 206.50 208.00 7.50 -3.48% 207.50 155 208.00 437 15.38
2019-01-07 2330 35695176 11224 2147483647 212.00 214.00 211.00 213.00 5.00 2.4% 212.50 190 213.00 125 15.75
2019-01-08 2330 23794481 9377 2147483647 212.00 212.50 210.00 211.00 2.00 -0.94% 210.50 1002 211.00 31 15.61
2019-01-09 2330 51255446 14098 2147483647 212.00 216.50 211.00 215.50 4.50 2.13% 215.50 908 216.00 194 15.94
2019-01-10 2330 20832593 6018 2147483647 216.00 216.50 214.50 216.00 0.50 0.23% 215.50 202 216.00 1082 15.98
2019-01-11 2330 28658288 11198 2147483647 219.00 220.50 218.00 220.50 4.50 2.08% 220.00 35 220.50 707 16.31
2019-01-14 2330 17612296 6469 2147483647 218.50 220.00 217.00 218.50 2.00 -0.91% 218.00 362 218.50 389 16.16
2019-01-15 2330 42990923 11609 2147483647 216.50 221.00 215.50 221.00 2.50 1.14% 220.50 3 221.00 139 16.35
2019-01-16 2330 30038282 8950 2147483647 218.50 220.00 217.50 217.50 3.50 -1.58% 217.50 301 218.00 305 16.09
2019-01-17 2330 21163986 8288 2147483647 218.00 221.00 218.00 220.50 3.00 1.38% 220.00 129 220.50 959 16.31
2019-01-18 2330 52677569 15157 2147483647 219.00 220.00 217.50 218.50 2.00 -0.91% 218.50 553 219.00 45 16.16
2019-01-21 2330 32515866 10549 2147483647 220.00 223.00 220.00 221.00 2.50 1.14% 220.50 695 221.00 285 16.35
2019-01-22 2330 30958483 8258 2147483647 220.00 223.00 219.00 223.00 2.00 0.9% 222.50 15 223.00 2106 16.49
2019-01-23 2330 18671213 7059 2147483647 221.50 222.00 220.00 220.50 2.50 -1.12% 220.50 90 221.00 775 16.31
2019-01-24 2330 31348924 6291 2147483647 222.50 222.50 220.50 222.50 2.00 0.91% 222.00 54 222.50 1702 16.46
2019-01-25 2330 48039764 14979 2147483647 226.50 227.00 225.00 226.00 3.50 1.57% 226.00 165 226.50 1409 16.72
2019-01-28 2330 29134257 10189 2147483647 229.50 229.50 228.00 229.00 3.00 1.33% 228.50 491 229.00 3047 16.94
2019-01-29 2330 42566520 13344 2147483647 222.50 225.00 222.00 222.50 6.50 -2.84% 222.50 129 223.00 1165 16.46
2019-01-30 2330 51889945 12858 2147483647 220.50 221.50 220.00 221.00 1.50 -0.67% 220.50 847 221.00 308 16.35
2019-02-11 2330 81360106 21689 2147483647 228.00 229.00 226.50 228.00 7.00 3.17% 228.00 417 228.50 159 16.86
2019-02-12 2330 30125670 13313 2147483647 230.00 230.00 229.00 230.00 2.00 0.88% 229.50 1622 230.00 2484 17.01
2019-02-13 2330 28634925 10230 2147483647 232.00 232.00 228.50 229.00 1.00 -0.43% 229.00 359 229.50 15 16.94
2019-02-14 2330 23647751 6873 2147483647 229.50 230.00 226.00 227.00 2.00 -0.87% 227.00 447 227.50 420 16.79
2019-02-18 2330 18163916 7035 2147483647 229.00 230.50 228.50 230.00 3.00 1.32% 229.50 518 230.00 157 17.01
2019-02-19 2330 18423023 6471 2147483647 230.00 230.50 229.00 229.00 1.00 -0.43% 229.00 280 229.50 380 16.94
2019-02-20 2330 31887710 14241 2147483647 231.50 234.50 231.00 234.50 5.50 2.4% 234.00 117 234.50 723 17.34
2019-02-21 2330 34013489 11443 2147483647 235.50 236.50 234.50 236.50 2.00 0.85% 236.00 684 236.50 522 17.49
2019-02-22 2330 22032163 6913 2147483647 235.50 236.50 234.00 236.50 0.00 0% 236.00 21 236.50 71 17.47
2019-02-25 2330 25227138 8527 2147483647 237.50 239.00 236.00 238.00 1.50 0.63% 237.50 45 238.00 1139 17.58
2019-02-26 2330 24586789 7994 2147483647 239.00 240.00 236.50 239.50 1.50 0.63% 239.00 63 239.50 299 17.69
2019-02-27 2330 37947889 9931 2147483647 238.50 239.50 237.00 239.00 0.50 -0.21% 238.50 800 239.00 1753 17.65
2019-03-04 2330 45164513 13323 2147483647 239.50 239.50 234.50 235.50 3.50 -1.46% 235.00 695 235.50 104 17.39
2019-03-05 2330 23708407 8706 2147483647 234.00 234.50 232.50 233.00 2.50 -1.06% 233.00 1416 233.50 8 17.21
2019-03-06 2330 20811226 7090 2147483647 235.00 235.50 233.50 234.00 1.00 0.43% 233.50 86 234.00 428 17.28
2019-03-07 2330 17226192 5768 2147483647 235.00 235.00 233.00 234.00 0.00 0% 233.50 283 234.00 161 17.28
2019-03-08 2330 22535659 8931 2147483647 231.00 231.50 229.00 230.00 4.00 -1.71% 230.00 902 230.50 162 16.99
2019-03-11 2330 34282793 7451 2147483647 228.00 230.50 227.50 230.50 0.50 0.22% 230.00 174 230.50 980 17.02
2019-03-12 2330 23839972 9253 2147483647 233.00 237.00 232.50 235.50 5.00 2.17% 235.50 399 236.00 203 17.39
2019-03-13 2330 22493195 6269 2147483647 234.00 237.00 234.00 237.00 1.50 0.64% 236.50 134 237.00 951 17.50
2019-03-14 2330 17281356 6564 2147483647 239.00 239.00 234.00 234.50 2.50 -1.05% 234.00 1515 234.50 916 17.32
2019-03-15 2330 34542729 8872 2147483647 237.00 239.50 235.50 239.00 4.50 1.92% 239.00 280 239.50 2745 17.65
2019-03-18 2330 27040532 10690 2147483647 239.50 241.00 239.00 241.00 2.00 0.84% 240.50 253 241.00 467 17.80
2019-03-19 2330 14620009 7105 2147483647 239.00 240.50 238.00 240.50 0.50 -0.21% 240.00 379 240.50 89 17.76
2019-03-20 2330 23055971 6757 2147483647 242.00 242.00 239.50 242.00 1.50 0.62% 241.50 44 242.00 4186 17.87
2019-03-21 2330 27514502 11071 2147483647 242.50 245.50 241.00 245.50 3.50 1.45% 245.00 109 245.50 991 18.13
2019-03-22 2330 22996467 10485 2147483647 248.00 248.50 244.50 248.50 3.00 1.22% 248.00 7 248.50 930 18.35
2019-03-25 2330 19273254 8468 2147483647 240.50 243.50 240.50 241.50 7.00 -2.82% 241.50 142 242.00 138 17.84
2019-03-26 2330 21053170 6630 2147483647 243.00 244.00 241.00 244.00 2.50 1.04% 243.50 91 244.00 1028 18.02
2019-03-27 2330 23622089 7603 2147483647 242.00 242.50 240.50 241.50 2.50 -1.02% 241.50 12 242.00 191 17.84
2019-03-28 2330 13998054 3948 2147483647 240.50 242.50 240.00 242.00 0.50 0.21% 242.00 18 242.50 413 17.87
2019-03-29 2330 31024810 6712 2147483647 243.00 245.50 240.50 245.50 3.50 1.45% 245.00 38 245.50 135 18.13
2019-04-01 2330 35330656 13292 2147483647 251.00 251.00 245.00 245.50 0.00 0% 245.50 66 246.00 477 18.13
2019-04-02 2330 25189053 9171 2147483647 249.50 249.50 246.00 246.00 0.50 0.2% 246.00 1539 246.50 161 18.17
2019-04-03 2330 28581323 8067 2147483647 249.00 249.00 246.50 246.50 0.50 0.2% 246.50 1291 247.00 21 18.21
2019-04-08 2330 46426821 16430 2147483647 251.00 253.00 250.50 253.00 6.50 2.64% 252.50 212 253.00 1631 18.69
2019-04-09 2330 22745674 8323 2147483647 253.00 254.00 252.00 254.00 1.00 0.4% 253.50 1427 254.00 509 18.76
2019-04-10 2330 33174934 9992 2147483647 253.00 254.50 252.00 254.00 0.00 0% 254.00 117 254.50 391 18.76
2019-04-11 2330 25146840 8284 2147483647 253.00 254.00 251.50 252.00 2.00 -0.79% 252.00 105 252.50 160 18.61
2019-04-12 2330 13888148 4931 2147483647 251.50 253.00 251.00 252.00 0.00 0% 251.50 633 252.00 420 18.61
2019-04-15 2330 17257002 6739 2147483647 255.00 256.00 254.00 255.50 3.50 1.39% 255.50 508 256.00 1795 18.87
2019-04-17 2330 39037191 13486 2147483647 260.00 263.00 259.50 261.50 4.50 2.35% 261.00 169 261.50 906 19.31
2019-04-18 2330 48525490 12208 2147483647 264.00 266.00 263.50 264.50 3.00 1.15% 264.00 4 264.50 1356 19.53
2019-04-19 2330 47698699 14431 2147483647 269.00 269.50 263.50 264.50 0.00 0% 264.00 114 264.50 789 19.53
2019-04-22 2330 24967393 8527 2147483647 266.50 267.50 265.00 266.00 1.50 0.57% 265.50 784 266.00 739 19.65
2019-04-23 2330 26251847 9394 2147483647 266.50 268.00 266.00 268.00 2.00 0.75% 267.50 240 268.00 2218 19.79
2019-04-24 2330 37386755 9687 2147483647 270.00 270.00 267.50 269.00 1.00 0.37% 268.50 256 269.00 2085 19.87
2019-04-25 2330 36572455 7331 2147483647 268.50 269.00 267.00 267.50 1.50 -0.56% 267.50 309 268.00 2316 19.76
2019-04-26 2330 51743804 16674 2147483647 262.00 263.00 257.50 260.00 7.50 -2.8% 259.50 511 260.00 2929 19.20
2019-04-29 2330 32651618 10407 2147483647 260.00 262.00 258.50 259.50 0.50 -0.19% 259.50 383 260.00 2740 19.17
2019-04-30 2330 40446419 10939 2147483647 260.00 260.50 258.00 259.00 0.50 -0.19% 259.00 705 259.50 105 19.13
2019-05-02 2330 27376394 9110 2147483647 261.50 262.50 258.50 259.00 0.00 0% 259.00 95 259.50 364 19.13
2019-05-03 2330 30200246 10068 2147483647 262.00 265.00 260.50 265.00 6.00 2.32% 264.50 14 265.00 593 19.57
2019-05-06 2330 33688187 12535 2147483647 260.00 260.00 258.00 259.00 6.00 -2.26% 259.00 397 259.50 555 19.13
2019-05-07 2330 25686126 8339 2147483647 259.50 263.00 259.00 262.50 3.50 1.35% 262.50 33 263.00 854 19.39
2019-05-08 2330 25902364 7905 2147483647 260.00 261.50 259.50 260.00 2.50 -0.95% 260.00 3639 260.50 51 19.20
2019-05-09 2330 34166574 10995 2147483647 259.50 259.50 256.00 256.50 3.50 -1.35% 256.50 396 257.00 6 18.94
2019-05-10 2330 18868212 8009 2147483647 257.00 259.00 255.00 256.00 0.50 -0.19% 256.00 2305 256.50 27 18.91
2019-05-13 2330 29317535 11974 2147483647 253.00 254.00 249.50 250.50 5.50 -2.15% 250.50 224 251.00 510 18.50
2019-05-14 2330 45620708 14283 2147483647 247.50 251.00 245.00 248.50 2.00 -0.8% 248.50 241 249.00 7 18.35
2019-05-15 2330 37223479 12041 2147483647 251.00 252.00 249.00 249.00 0.50 0.2% 249.00 1363 249.50 5 20.00
2019-05-16 2330 30331519 11402 2147483647 248.50 249.50 246.00 247.00 2.00 -0.8% 247.00 480 247.50 90 19.84
2019-05-17 2330 40006856 15217 2147483647 249.00 249.00 241.50 241.50 5.50 -2.23% 241.50 1899 242.00 65 19.40
2019-05-20 2330 47097661 13099 2147483647 242.50 243.00 238.00 238.00 3.50 -1.45% 238.00 1623 238.50 175 19.12
2019-05-22 2330 36289034 14019 2147483647 236.50 240.50 235.50 238.00 4.00 0% 238.00 388 238.50 111 19.12
2019-05-23 2330 62258627 24974 2147483647 233.50 233.50 230.00 230.00 8.00 -3.36% 230.00 3240 230.50 15 18.47
2019-05-24 2330 38226789 14586 2147483647 230.00 234.00 230.00 233.00 3.00 1.3% 232.50 331 233.00 172 18.71
2019-05-27 2330 37447033 13895 2147483647 234.00 235.00 231.00 231.00 2.00 -0.86% 231.00 244 231.50 103 18.55
2019-05-28 2330 99322033 10122 2147483647 232.00 232.00 230.50 230.50 0.50 -0.22% 230.50 2403 231.00 64 18.51
2019-05-29 2330 32260236 10233 2147483647 228.00 230.50 227.00 229.50 1.00 -0.43% 229.00 941 229.50 55 18.43
2019-05-30 2330 40375328 8772 2147483647 230.00 231.50 229.00 231.00 1.50 0.65% 230.50 71 231.00 767 18.55
2019-05-31 2330 49163217 14365 2147483647 232.00 237.50 231.00 235.50 4.50 1.95% 235.00 625 235.50 600 18.92
2019-06-03 2330 36687092 8857 2147483647 235.50 238.50 232.00 238.00 2.50 1.06% 238.00 447 238.50 1749 19.12
2019-06-04 2330 24443428 11779 2147483647 237.50 238.00 233.00 233.00 5.00 -2.1% 233.00 3359 233.50 136 18.71
2019-06-05 2330 35901584 12064 2147483647 238.00 238.00 234.00 235.00 2.00 0.86% 234.50 81 235.00 661 18.88
2019-06-06 2330 34651731 14723 2147483647 231.50 232.00 229.50 232.00 3.00 -1.28% 232.00 91 232.50 824 18.63
2019-06-10 2330 35521888 15588 2147483647 237.50 240.00 234.50 240.00 8.00 3.45% 239.50 207 240.00 817 19.28
2019-06-11 2330 34691670 13157 2147483647 240.00 246.00 239.00 244.50 4.50 1.88% 244.00 1076 244.50 55 19.64
2019-06-12 2330 30409556 11457 2147483647 244.50 247.50 243.00 246.00 1.50 0.61% 245.50 454 246.00 124 19.76
2019-06-13 2330 33731724 13552 2147483647 242.50 244.00 240.00 240.00 6.00 -2.44% 240.00 1240 240.50 160 19.28
2019-06-14 2330 35403556 14911 2147483647 238.50 239.50 236.00 236.00 4.00 -1.67% 236.00 877 236.50 59 18.96
2019-06-17 2330 51692012 20943 2147483647 231.50 235.00 230.50 233.00 3.00 -1.27% 233.00 848 233.50 314 18.71
2019-06-18 2330 28798087 9681 2147483647 234.00 235.50 233.00 235.50 2.50 1.07% 235.00 53 235.50 143 18.92
2019-06-19 2330 50234372 20528 2147483647 242.50 244.00 240.50 244.00 8.50 3.61% 243.50 28 244.00 1512 19.60
2019-06-20 2330 39717291 13879 2147483647 242.00 245.50 241.00 245.00 1.00 0.41% 244.50 127 245.00 918 19.68
2019-06-21 2330 62136304 19049 2147483647 248.00 248.50 246.00 248.50 3.50 1.43% 248.00 2019 248.50 2269 19.96
2019-06-24 2330 43460507 17780 2147483647 241.00 242.00 240.00 241.00 0.00 -3.02% 240.50 1334 241.00 2190 19.36
2019-06-25 2330 29735283 11130 2147483647 241.00 241.50 237.00 238.50 2.50 -1.04% 238.50 211 239.00 1361 19.16
2019-06-26 2330 28770041 13535 2147483647 235.00 236.50 234.00 234.50 4.00 -1.68% 234.50 1537 235.00 180 18.84
2019-06-27 2330 42007834 14983 2147483647 236.00 241.50 236.00 240.50 6.00 2.56% 240.00 612 240.50 469 19.32
2019-06-28 2330 28085212 8987 2147483647 241.50 241.50 238.00 239.00 1.50 -0.62% 238.50 380 239.00 641 19.20
2019-07-01 2330 66370875 29551 2147483647 245.50 250.00 245.00 248.50 9.50 3.97% 248.00 342 248.50 178 19.96
2019-07-02 2330 26832202 12531 2147483647 249.50 250.00 247.50 249.00 0.50 0.2% 248.50 73 249.00 3369 20.00
2019-07-03 2330 29549774 16033 2147483647 244.00 245.00 242.00 242.50 6.50 -2.61% 242.50 489 243.00 292 19.48
2019-07-04 2330 18691240 8565 2147483647 244.50 245.00 242.50 244.00 1.50 0.62% 244.00 879 244.50 161 19.60
2019-07-05 2330 27317074 9013 2147483647 244.50 245.00 241.50 243.00 1.00 -0.41% 242.50 321 243.00 393 19.52
2019-07-08 2330 29190909 10552 2147483647 240.00 244.50 240.00 242.50 0.50 -0.21% 242.00 6 242.50 832 19.48
2019-07-09 2330 16538987 6486 2147483647 241.50 243.00 240.50 242.00 0.50 -0.21% 241.50 112 242.00 487 19.44
2019-07-10 2330 23812131 12366 2147483647 243.00 247.00 243.00 247.00 5.00 2.07% 246.50 62 247.00 1991 19.84
2019-07-11 2330 31296289 14360 2147483647 250.00 250.00 247.50 250.00 3.00 1.21% 249.50 153 250.00 3844 20.08
2019-07-12 2330 23868432 8363 2147483647 252.00 252.00 249.50 250.50 0.50 0.2% 250.00 1986 250.50 245 20.12
2019-07-15 2330 34264300 12174 2147483647 251.00 254.50 249.50 254.50 4.00 1.6% 254.00 216 254.50 829 20.44
2019-07-16 2330 26141249 8994 2147483647 254.00 256.50 253.50 256.00 1.50 0.59% 255.50 599 256.00 391 20.56
2019-07-17 2330 34346648 11106 2147483647 254.00 254.00 251.00 252.00 4.00 -1.56% 251.50 1243 252.00 32 20.24
2019-07-18 2330 20908575 8245 2147483647 252.00 254.50 251.50 254.00 2.00 0.79% 253.50 294 254.00 1878 20.40
2019-07-19 2330 59879798 21827 2147483647 259.50 261.00 259.00 259.00 5.00 1.97% 259.00 1052 259.50 204 20.80
2019-07-22 2330 31863639 13424 2147483647 263.00 264.00 262.00 264.00 5.00 1.93% 263.50 64 264.00 1536 21.20
2019-07-23 2330 29273223 12791 2147483647 265.50 266.50 262.50 264.00 0.00 0% 263.50 921 264.00 524 21.20
2019-07-24 2330 24511039 10617 2147483647 266.50 266.50 263.00 265.00 1.00 0.38% 264.50 6 265.00 1018 21.29
2019-07-25 2330 30698545 10643 2147483647 264.00 265.00 261.50 265.00 0.00 0% 264.50 149 265.00 230 21.29
2019-07-26 2330 20768071 8850 2147483647 261.00 262.50 261.00 261.00 4.00 -1.51% 261.00 1858 261.50 310 20.96
2019-07-29 2330 18473320 6681 2147483647 260.00 262.00 259.50 261.00 0.00 0% 261.00 3389 261.50 200 20.96
2019-07-30 2330 22895612 7191 2147483647 262.50 263.00 260.00 260.00 1.00 -0.38% 260.00 1082 260.50 32 20.88
2019-07-31 2330 36365601 10468 2147483647 260.00 260.00 257.00 259.50 0.50 -0.19% 259.00 1497 259.50 308 20.84
2019-08-01 2330 30107526 11372 2147483647 257.50 257.50 255.50 256.50 3.00 -1.16% 256.50 755 257.00 620 20.60
2019-08-02 2330 54165644 18096 2147483647 252.00 253.50 250.50 251.50 5.00 -1.95% 251.50 1220 252.00 9 20.20
2019-08-05 2330 52835721 20136 2147483647 251.00 252.00 245.50 246.50 5.00 -1.99% 246.50 174 247.00 86 19.80
2019-08-06 2330 58916879 22358 2147483647 240.00 250.00 240.00 248.50 2.00 0.81% 248.50 73 249.00 868 19.96
2019-08-07 2330 29435460 11208 2147483647 250.00 250.50 246.50 248.00 0.50 -0.2% 247.50 163 248.00 196 19.92
2019-08-08 2330 30140266 11228 2147483647 248.00 254.00 248.00 253.50 5.50 2.22% 253.00 624 253.50 586 20.36
2019-08-12 2330 24732603 8415 2147483647 254.50 254.50 251.00 251.00 2.50 -0.99% 251.00 90 251.50 13 20.16
2019-08-13 2330 25045107 11377 2147483647 249.00 249.50 246.50 246.50 4.50 -1.79% 246.50 617 247.00 18 19.80
2019-08-14 2330 36336703 13609 2147483647 252.50 254.00 249.50 249.50 3.00 1.22% 249.50 3044 250.00 403 20.40
2019-08-15 2330 28277412 10852 2147483647 247.00 248.50 246.00 248.00 1.50 -0.6% 248.00 280 248.50 525 20.28
2019-08-16 2330 25696715 8994 2147483647 249.50 252.00 248.00 250.00 2.00 0.81% 250.00 2302 250.50 610 20.44
2019-08-19 2330 25098514 9398 2147483647 251.50 253.00 250.50 252.00 2.00 0.8% 252.00 932 252.50 351 20.61
2019-08-20 2330 20620494 8214 2147483647 254.00 254.50 252.50 254.50 2.50 0.99% 254.00 22 254.50 1278 20.81
2019-08-21 2330 20269296 7383 2147483647 254.50 255.00 253.00 254.50 0.00 0% 254.50 74 255.00 888 20.81
2019-08-22 2330 22136840 8794 2147483647 257.00 257.50 254.00 254.00 0.50 -0.2% 254.00 847 254.50 16 20.77
2019-08-23 2330 14772877 5663 2147483647 253.50 254.50 253.00 254.00 0.00 0% 253.50 780 254.00 971 20.77
2019-08-26 2330 31740620 13388 2147483647 249.00 250.50 248.50 248.50 5.50 -2.17% 248.50 1160 249.00 36 20.32
2019-08-27 2330 53664951 8939 2147483647 250.50 251.00 248.50 250.00 1.50 0.6% 250.00 1456 250.50 617 20.44
2019-08-28 2330 15280882 6829 2147483647 250.50 253.00 250.50 252.00 2.00 0.8% 252.00 188 252.50 520 20.61
2019-08-29 2330 20085767 6596 2147483647 253.00 254.00 251.00 254.00 2.00 0.79% 253.50 175 254.00 517 20.77
2019-08-30 2330 35299201 13703 2147483647 256.50 259.00 256.00 259.00 5.00 1.97% 258.50 65 259.00 1375 21.18
2019-09-02 2330 14776854 7608 2147483647 258.00 258.00 256.00 257.50 1.50 -0.58% 257.50 233 258.00 804 21.05
2019-09-03 2330 26086495 11210 2147483647 256.50 258.00 253.00 254.00 3.50 -1.36% 253.50 595 254.00 212 20.77
2019-09-04 2330 23697733 9291 2147483647 254.00 258.00 254.00 257.50 3.50 1.38% 257.50 247 258.00 2223 21.05
2019-09-05 2330 49041728 22796 2147483647 263.00 263.00 260.50 263.00 5.50 2.14% 262.50 118 263.00 634 21.50
2019-09-06 2330 26609515 11957 2147483647 265.00 265.00 263.00 263.50 0.50 0.19% 263.00 414 263.50 646 21.55
2019-09-09 2330 17317833 8762 2147483647 265.50 266.00 263.50 265.00 1.50 0.57% 264.50 49 265.00 344 21.67
2019-09-10 2330 30019866 11831 2147483647 263.50 264.00 260.50 261.50 3.50 -1.32% 261.50 251 262.00 580 21.38
2019-09-11 2330 36266015 12058 2147483647 264.00 264.50 260.50 263.00 1.50 0.57% 262.50 192 263.00 3497 21.50
2019-09-12 2330 38792293 8282 2147483647 265.00 265.00 261.50 262.50 0.50 -0.19% 262.50 512 263.00 1931 21.46
2019-09-16 2330 38913966 11120 2147483647 262.00 265.50 261.50 265.50 3.00 1.14% 265.00 34 265.50 754 21.71
2019-09-17 2330 30069844 9222 2147483647 266.50 266.50 264.50 265.00 0.50 -0.19% 265.00 1644 265.50 246 21.67
2019-09-18 2330 51360759 17993 2147483647 267.00 269.50 266.50 267.00 2.00 0.75% 267.00 235 267.50 4 21.83
2019-09-19 2330 27165567 10194 2147483647 268.00 268.00 264.00 265.00 0.00 -0.75% 264.50 632 265.00 475 21.67
2019-09-20 2330 44555865 9109 2147483647 266.00 266.50 264.00 264.00 1.00 -0.38% 264.00 1959 264.50 26 21.59
2019-09-23 2330 14220208 5647 2147483647 264.00 264.00 263.00 264.00 0.00 0% 263.50 170 264.00 439 21.59
2019-09-24 2330 24304943 9180 2147483647 263.50 265.50 262.00 265.00 1.00 0.38% 265.00 689 265.50 725 21.67
2019-09-25 2330 23244163 7145 2147483647 262.50 266.00 262.00 266.00 1.00 0.38% 265.50 88 266.00 1458 21.75
2019-09-26 2330 34128103 11861 2147483647 269.00 269.50 266.50 268.00 2.00 0.75% 267.50 28 268.00 1870 21.91
2019-09-27 2330 44242817 16626 2147483647 271.50 272.50 271.00 272.00 4.00 1.49% 271.50 1468 272.00 5585 22.24
2019-10-01 2330 75248890 26648 2147483647 273.00 280.50 273.00 280.00 8.00 2.94% 280.00 137 280.50 694 22.89
2019-10-02 2330 30572953 12294 2147483647 280.00 281.00 279.00 279.50 0.50 -0.18% 279.50 105 280.00 650 22.85
2019-10-03 2330 35874864 12853 2147483647 274.00 277.50 274.00 276.50 3.00 -1.07% 276.00 3396 276.50 58 22.61
2019-10-04 2330 35814613 13780 2147483647 279.50 280.00 275.00 276.50 0.00 0% 276.50 1596 277.00 540 22.61
2019-10-07 2330 17750230 7757 2147483647 279.00 279.50 277.50 278.00 1.50 0.54% 278.00 9 278.50 583 22.73
2019-10-08 2330 39868551 16721 2147483647 283.50 286.50 282.50 286.50 8.50 3.06% 286.00 8 286.50 1415 23.43
2019-10-09 2330 34895456 14567 2147483647 283.50 286.00 282.00 282.00 4.50 -1.57% 282.00 517 282.50 111 23.06
2019-10-14 2330 53403517 17812 2147483647 291.50 291.50 288.50 290.00 8.00 2.84% 289.50 890 290.00 401 23.71
2019-10-15 2330 54754830 15485 2147483647 293.50 296.00 292.00 293.50 3.50 1.21% 293.00 795 293.50 66 24.00
2019-10-16 2330 42917144 16650 2147483647 298.00 298.00 293.50 296.50 3.00 1.02% 296.00 27 296.50 2138 24.24
2019-10-17 2330 41920938 15170 2147483647 295.00 295.50 292.00 293.50 3.00 -1.01% 293.00 645 293.50 3671 24.00
2019-10-18 2330 45460984 18000 2147483647 293.00 295.50 291.00 293.00 0.50 -0.17% 292.50 346 293.00 464 23.96
2019-10-21 2330 35860365 14682 2147483647 291.00 291.00 288.50 290.00 3.00 -1.02% 289.50 635 290.00 403 23.71
2019-10-22 2330 26525020 10186 2147483647 292.50 294.00 291.50 294.00 4.00 1.38% 293.50 18 294.00 3528 24.04
2019-10-23 2330 30382408 11753 2147483647 293.50 293.50 290.50 293.00 1.00 -0.34% 292.50 254 293.00 240 23.96
2019-10-24 2330 29040827 10649 2147483647 294.50 294.50 291.00 293.00 0.00 0% 292.50 236 293.00 1121 23.96
2019-10-25 2330 25082711 11064 2147483647 294.50 294.50 292.50 293.50 0.50 0.17% 293.00 651 293.50 112 24.00
2019-10-28 2330 20216561 9257 2147483647 295.00 295.50 294.00 294.50 1.00 0.34% 294.50 844 295.00 377 24.08
2019-10-29 2330 37130131 14060 2147483647 297.00 298.50 296.50 298.50 4.00 1.36% 298.50 316 299.00 1651 24.41
2019-10-30 2330 32370342 11084 2147483647 298.50 299.50 296.50 299.50 1.00 0.34% 299.00 122 299.50 220 24.49
2019-10-31 2330 43123514 12997 2147483647 300.00 301.50 298.50 298.50 1.00 -0.33% 298.00 820 298.50 25 24.41
2019-11-01 2330 30216678 10241 2147483647 299.50 299.50 296.50 299.00 0.50 0.17% 298.50 306 299.00 335 24.45
2019-11-04 2330 45155671 18475 2147483647 302.50 308.00 301.00 307.00 8.00 2.68% 306.50 404 307.00 183 25.10
2019-11-05 2330 32253184 13698 2147483647 307.50 310.50 307.00 310.50 3.50 1.14% 310.00 18 310.50 490 25.39
2019-11-06 2330 22149743 9660 2147483647 309.00 311.50 308.00 311.00 0.50 0.16% 310.50 264 311.00 312 25.43
2019-11-07 2330 28453659 12277 2147483647 310.00 310.00 306.50 309.00 2.00 -0.64% 308.50 70 309.00 1298 25.27
2019-11-08 2330 26230542 12740 2147483647 308.50 309.00 305.50 305.50 3.50 -1.13% 305.50 357 306.00 617 24.98
2019-11-11 2330 35285583 15246 2147483647 305.00 305.00 300.00 301.00 4.50 -1.47% 301.00 983 301.50 73 24.61
2019-11-12 2330 19016708 8957 2147483647 302.50 305.00 302.00 305.00 4.00 1.33% 304.50 241 305.00 459 24.94
2019-11-13 2330 18422438 6039 2147483647 303.00 304.00 301.50 304.00 1.00 -0.33% 303.50 185 304.00 129 24.86
2019-11-14 2330 15734835 6219 2147483647 304.50 305.00 302.00 303.50 0.50 -0.16% 303.50 20 304.00 559 23.90
2019-11-15 2330 29038445 8672 2147483647 305.50 307.50 304.50 307.00 3.50 1.15% 306.50 122 307.00 43 24.17
2019-11-18 2330 18741325 8420 2147483647 308.50 311.00 307.00 311.00 4.00 1.3% 310.50 30 311.00 1452 24.49
2019-11-19 2330 33096197 11121 2147483647 312.50 315.00 311.00 315.00 4.00 1.29% 314.50 13 315.00 1271 24.80
2019-11-20 2330 24538973 9143 2147483647 314.00 314.00 312.00 313.50 1.50 -0.48% 313.50 174 314.00 902 24.68
2019-11-21 2330 30163833 11638 2147483647 309.50 311.00 307.00 311.00 2.50 -0.8% 310.50 94 311.00 40 24.49
2019-11-22 2330 26492984 9407 2147483647 310.00 310.50 308.00 309.00 2.00 -0.64% 308.50 340 309.00 556 24.33
2019-11-25 2330 19855177 8067 2147483647 310.50 310.50 307.00 307.00 2.00 -0.65% 307.00 1347 307.50 20 24.17
2019-11-26 2330 101916622 10321 2147483647 310.00 310.50 307.00 307.00 0.00 0% 307.00 6198 307.50 432 24.17
2019-11-27 2330 18527648 7916 2147483647 307.50 311.50 307.50 311.00 4.00 1.3% 310.50 515 311.00 81 24.49
2019-11-28 2330 19718982 9289 2147483647 310.00 312.00 308.50 309.50 1.50 -0.48% 309.50 406 310.00 117 24.37
2019-11-29 2330 32423561 15368 2147483647 309.00 309.50 305.00 305.00 4.50 -1.45% 305.00 1225 305.50 133 24.02
2019-12-02 2330 25516807 8465 2147483647 307.00 308.00 306.50 307.50 2.50 0.82% 307.00 579 307.50 182 24.21
2019-12-03 2330 27686319 9206 2147483647 305.00 307.00 305.00 307.00 0.50 -0.16% 306.50 163 307.00 1153 24.17
2019-12-04 2330 34911686 9989 2147483647 305.00 306.00 304.00 306.00 1.00 -0.33% 305.50 78 306.00 1487 24.09
2019-12-05 2330 39349842 13587 2147483647 309.00 312.00 309.00 312.00 6.00 1.96% 312.00 38 312.50 1229 24.57
2019-12-06 2330 18402703 8974 2147483647 315.00 316.00 311.00 313.00 1.00 0.32% 312.50 96 313.00 535 24.65
2019-12-09 2330 23556081 10583 2147483647 314.00 316.50 314.00 316.00 3.00 0.96% 315.50 609 316.00 372 24.88
2019-12-10 2330 20847594 8702 2147483647 315.00 315.50 312.50 313.50 2.50 -0.79% 313.50 232 314.00 252 24.68
2019-12-11 2330 34329148 11689 2147483647 314.00 319.00 313.00 319.00 5.50 1.75% 318.50 2 319.00 2148 25.12
2019-12-12 2330 52801851 22555 2147483647 325.00 334.50 324.00 331.50 12.50 3.92% 331.50 2108 332.00 258 26.10
2019-12-13 2330 60843939 23025 2147483647 340.00 343.00 338.00 339.00 7.50 2.26% 339.00 159 339.50 231 26.69
2019-12-16 2330 48340188 16938 2147483647 336.50 338.50 336.00 336.00 3.00 -0.88% 336.00 789 336.50 85 26.46
2019-12-17 2330 41428458 16808 2147483647 335.00 345.00 335.00 345.00 9.00 2.68% 344.50 265 345.00 289 27.17
2019-12-18 2330 42486841 15836 2147483647 341.50 345.00 341.50 344.50 0.50 -0.14% 344.00 435 344.50 414 27.13
2019-12-19 2330 55667012 28105 2147483647 340.00 342.00 335.00 335.00 0.00 -2.76% 334.50 613 335.00 370 26.38
2019-12-20 2330 86280459 28112 2147483647 332.00 333.00 328.50 329.00 6.00 -1.79% 329.00 1424 329.50 4 25.91
2019-12-23 2330 26911340 12310 2147483647 329.50 334.00 329.50 334.00 5.00 1.52% 333.50 7 334.00 409 26.30
2019-12-24 2330 13783907 7887 2147483647 334.00 334.50 332.00 332.00 2.00 -0.6% 332.00 784 332.50 195 26.14
2019-12-25 2330 12262954 7597 2147483647 332.00 334.50 331.00 333.00 1.00 0.3% 332.50 676 333.00 119 26.22
2019-12-26 2330 11427884 6439 2147483647 333.00 334.00 331.50 333.00 0.00 0% 332.50 662 333.00 9 26.22
2019-12-27 2330 16677806 8660 2147483647 335.00 338.00 335.00 338.00 5.00 1.5% 337.50 285 338.00 1275 26.61
2019-12-30 2330 21591263 10468 2147483647 338.00 339.00 334.00 334.50 3.50 -1.04% 334.50 236 335.00 115 26.34
2019-12-31 2330 22950517 12253 2147483647 331.00 333.50 331.00 331.00 3.50 -1.05% 331.00 1154 331.50 24 26.06