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　107.00
0
0%		106.50
-0.5
-0.47%		106.50
0
0%		 　108.00
1.5
1.41%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		108.00
0
0%		108.50
0.5
0.46%		 　108.50
0
0%		108.00
-0.5
-0.46%		108.50
0.5
0.46%		109.00
0.5
0.46%		109.00
0
0%		 　108.00
-1
-0.92%		109.00
1
0.93%		109.00
0
0%		109.00
0
0%		109.50
0.5
0.46%		 　108.00
-1.5
-1.37%		109.00
1
0.93%		109.50
0.5
0.46%		 108.31
2 月　　　　　　　　　　109.50
0
0%		108.50
-1
-0.91%		108.00
-0.5
-0.46%		107.00
-1
-0.93%		 　　109.00
2
1.87%		108.50
-0.5
-0.46%		108.50
0
0%		109.50
1
0.92%		110.00
0.5
0.46%		 　109.50
-0.5
-0.45%		110.00
0.5
0.46%		110.00
0
0%		 109.25
3 月　　　110.00
0
0%		110.00
0
0%		109.50
-0.5
-0.45%		109.50
0
0%		109.50
0
0%		 　110.00
0.5
0.46%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		109.00
-1
-0.91%		110.50
1.5
1.38%		 　110.00
-0.5
-0.45%		110.50
0.5
0.45%		110.50
0
0%		110.50
0
0%		110.00
-0.5
-0.45%		 　110.50
0.5
0.45%		111.50
1
0.9%		111.00
-0.5
-0.45%		112.00
1
0.9%		111.50
-0.5
-0.45%		 110.32
4 月111.00
-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%		111.00
0
0%		111.00
0
0%		111.00
0
0%		 　111.00
0
0%		 111.50
0.5
0.45%		112.00
0.5
0.45%		111.50
-0.5
-0.45%		 　111.50
0
0%		112.50
1
0.9%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		113.00
0.5
0.44%		 　113.00
0
0%		113.00
0
0%		 111.7
5 月　114.50
1.5
1.33%		114.50
0
0%		 　113.00
-1.5
-1.31%		114.00
1
0.88%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		114.00
0
0%		 　114.50
0.5
0.44%		114.00
-0.5
-0.44%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		115.00
1
0.88%		 　115.50
0.5
0.43%		 117.00
1.5
1.3%		117.50
0.5
0.43%		117.50
0
0%		 　118.00
0.5
0.43%		116.00
-2
-1.69%		117.50
1.5
1.29%		118.00
0.5
0.43%		118.00
0
0%		115.48
6 月 　118.00
0
0%		118.00
0
0%		118.50
0.5
0.42%		118.50
0
0%		 　　119.50
1
0.84%		119.00
-0.5
-0.42%		120.00
1
0.84%		120.50
0.5
0.42%		120.50
0
0%		 　119.50
-1
-0.83%		119.50
0
0%		121.00
1.5
1.26%		121.00
0
0%		122.00
1
0.83%		 　122.50
0.5
0.41%		122.50
0
0%		122.50
0
0%		122.50
0
0%		122.50
0
0%		 120.4
7 月121.00
-1.5
-1.22%		122.50
1.5
1.24%		122.50
0
0%		122.00
-0.5
-0.41%		122.50
0.5
0.41%		 　122.00
-0.5
-0.41%		113.00
-9
-7.38%		113.50
0.5
0.44%		112.00
-1.5
-1.32%		111.50
-0.5
-0.45%		 　110.50
-1
-0.9%		109.50
-1
-0.9%		111.00
1.5
1.37%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		 　111.00
0
0%		110.50
-0.5
-0.45%		109.50
-1
-0.9%		110.00
0.5
0.46%		109.00
-1
-0.91%		 　109.00
0
0%		109.00
0
0%		109.50
0.5
0.46%		113.52
8 月108.50
-1
-0.91%		109.00
0.5
0.46%		 　110.00
1
0.92%		109.50
-0.5
-0.45%		109.50
0
0%		109.50
0
0%		 　　110.00
0.5
0.46%		110.50
0.5
0.45%		110.50
0
0%		111.00
0.5
0.45%		110.00
-1
-0.9%		 　110.00
0
0%		110.00
0
0%		110.00
0
0%		111.00
1
0.91%		111.00
0
0%		 　110.00
-1
-0.9%		110.00
0
0%		111.00
1
0.91%		111.50
0.5
0.45%		112.00
0.5
0.45%		 110.27
9 月　112.50
0.5
0.45%		111.50
-1
-0.89%		112.00
0.5
0.45%		112.00
0
0%		112.00
0
0%		 　112.50
0.5
0.45%		113.50
1
0.89%		113.50
0
0%		113.50
0
0%		 　　114.00
0.5
0.44%		114.00
0
0%		114.50
0.5
0.44%		114.50
0
0%		114.00
-0.5
-0.44%		 　113.50
-0.5
-0.44%		113.00
-0.5
-0.44%		113.00
0
0%		113.00
0
0%		112.00
-1
-0.88%		 113.17
10 月113.50
1.5
1.34%		113.50
0
0%		112.50
-1
-0.88%		113.50
1
0.89%		 　113.50
0
0%		113.50
0
0%		112.50
-1
-0.88%		 　　　113.50
1
0.89%		113.50
0
0%		113.50
0
0%		113.50
0
0%		113.00
-0.5
-0.44%		 　113.50
0.5
0.44%		113.50
0
0%		113.00
-0.5
-0.44%		113.00
0
0%		113.50
0.5
0.44%		 　114.00
0.5
0.44%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		113.50
-0.5
-0.44%		113.42
11 月114.00
0.5
0.44%		 　114.00
0
0%		115.00
1
0.88%		115.50
0.5
0.43%		116.00
0.5
0.43%		116.00
0
0%		 　116.50
0.5
0.43%		116.50
0
0%		115.00
-1.5
-1.29%		116.00
1
0.87%		115.50
-0.5
-0.43%		 　115.50
0
0%		115.00
-0.5
-0.43%		116.00
1
0.87%		115.50
-0.5
-0.43%		116.00
0.5
0.43%		 　116.50
0.5
0.43%		115.50
-1
-0.86%		115.50
0
0%		114.50
-1
-0.87%		114.50
0
0%		 115.44
12 月　115.00
0.5
0.44%		115.00
0
0%		115.00
0
0%		115.50
0.5
0.43%		114.50
-1
-0.87%		 　114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		113.50
0
0%		114.50
1
0.88%		114.50
0
0%		 　113.00
-1.5
-1.31%		113.00
0
0%		113.50
0.5
0.44%		112.50
-1
-0.88%		113.50
1
0.89%		 　114.00
0.5
0.44%		113.00
-1
-0.88%		113.00
0
0%		113.00
0
0%		113.50
0.5
0.44%		 　113.00
-0.5
-0.44%		112.00
-1
-0.88%		113.69

說明:最高漲幅:1.87%最低跌幅:-7.38% 最高價:122.50最低價:106.50平均價:113.03,灰色底表示週末,漲120天(91.5)元,跌89天(-79.5)元,平盤94天
2%=2,1%=41,0%=171,-0%=1,-1%=1,-2%=38,-3%=49,

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 3045 2711453 1310 289360471 107.00 107.00 106.50 107.00 0.50 0% 106.50 1928 107.00 939 22.43
2019-01-03 3045 2647126 1287 281819982 107.00 107.00 106.00 106.50 0.50 -0.47% 106.00 1495 106.50 988 22.33
2019-01-04 3045 3747029 1769 397917086 106.50 106.50 106.00 106.50 0.00 0% 106.00 3358 106.50 1082 22.33
2019-01-07 3045 3806832 1727 410475925 107.50 108.00 107.00 108.00 1.50 1.41% 107.50 3885 108.00 2623 22.64
2019-01-08 3045 2668931 1429 286433071 107.50 107.50 107.00 107.50 0.50 -0.46% 107.00 512 107.50 320 22.54
2019-01-09 3045 5793849 2558 623478192 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 2238 108.00 1836 22.64
2019-01-10 3045 6534794 1641 702899346 107.50 108.00 107.00 108.00 0.00 0% 107.50 2866 108.00 186 22.64
2019-01-11 3045 7271812 1598 787403096 107.50 109.00 107.50 108.50 0.50 0.46% 108.00 2349 108.50 204 22.75
2019-01-14 3045 1755504 499 190275171 108.50 108.50 108.00 108.50 0.00 0% 108.00 941 108.50 525 22.75
2019-01-15 3045 3225546 1225 348597732 108.50 109.00 107.00 108.00 0.50 -0.46% 107.50 256 108.00 808 22.64
2019-01-16 3045 1739408 745 188217259 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 2639 108.50 297 22.75
2019-01-17 3045 2708187 1246 294432282 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 840 109.00 1065 22.85
2019-01-18 3045 3584031 1452 390219879 109.00 109.00 108.00 109.00 0.00 0% 108.50 2198 109.00 840 22.85
2019-01-21 3045 3259957 1526 353071856 109.00 109.00 108.00 108.00 1.00 -0.92% 108.00 432 108.50 171 22.64
2019-01-22 3045 3665297 1484 397616715 108.50 109.00 108.00 109.00 1.00 0.93% 108.50 1 109.00 1597 22.85
2019-01-23 3045 2698534 611 293115206 108.50 109.00 108.00 109.00 0.00 0% 108.50 50 109.00 1378 22.85
2019-01-24 3045 3188044 1356 346658296 109.00 109.00 108.50 109.00 0.00 0% 108.50 1436 109.00 1630 22.85
2019-01-25 3045 2945757 1395 321641513 108.50 109.50 108.50 109.50 0.50 0.46% 109.00 1192 109.50 1159 22.96
2019-01-28 3045 5318086 1410 574867323 109.50 109.50 108.00 108.00 1.50 -1.37% 108.00 168 108.50 252 22.64
2019-01-29 3045 3388428 1120 368351933 108.50 109.00 108.00 109.00 1.00 0.93% 108.50 54 109.00 945 22.85
2019-01-30 3045 5980038 1566 650582142 109.00 109.50 108.00 109.50 0.50 0.46% 109.00 141 109.50 713 22.96
2019-02-11 3045 8463744 3498 926145690 109.00 110.00 109.00 109.50 0.00 0% 109.50 50 110.00 767 22.96
2019-02-12 3045 5753296 2483 628290764 109.50 110.00 108.50 108.50 1.00 -0.91% 108.50 262 109.00 142 22.75
2019-02-13 3045 4051852 1907 439293933 108.50 109.00 108.00 108.00 0.50 -0.46% 107.50 732 108.00 6 22.64
2019-02-14 3045 3676446 1730 395738935 108.00 108.50 107.00 107.00 1.00 -0.93% 107.00 1537 107.50 91 22.43
2019-02-18 3045 3127511 1097 339907946 108.50 109.00 108.00 109.00 0.50 1.87% 108.50 955 109.00 525 22.85
2019-02-19 3045 1539884 577 167109906 109.00 109.00 108.50 108.50 0.50 -0.46% 108.50 47 109.00 692 22.75
2019-02-20 3045 3963823 1469 429265707 108.50 108.50 108.00 108.50 0.00 0% 108.00 3267 108.50 43 22.75
2019-02-21 3045 5166604 1571 564143620 108.00 110.00 108.00 109.50 1.00 0.92% 109.00 820 109.50 33 22.96
2019-02-22 3045 3835796 1933 421110156 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 468 110.00 1063 23.06
2019-02-25 3045 2539845 1433 278461017 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 2365 110.00 2200 21.86
2019-02-26 3045 5310301 1649 582189590 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 546 110.00 2459 21.96
2019-02-27 3045 3134349 990 344680390 110.00 110.00 109.50 110.00 0.00 0% 109.50 2879 110.00 2275 21.96
2019-03-04 3045 5326206 1945 585271160 109.50 110.00 109.50 110.00 0.00 0% 109.50 370 110.00 885 21.96
2019-03-05 3045 3142437 1443 345154570 109.50 110.00 109.50 110.00 0.00 0% 109.50 1215 110.00 1836 21.96
2019-03-06 3045 2819579 1617 310071690 109.50 110.50 109.50 109.50 0.50 -0.45% 109.50 1323 110.00 1075 21.86
2019-03-07 3045 3963765 1794 435373650 110.00 110.50 109.50 109.50 0.00 0% 109.50 1617 110.00 1686 21.86
2019-03-08 3045 3531268 1236 387226340 109.50 110.00 109.50 109.50 0.00 0% 109.00 2441 109.50 30 21.86
2019-03-11 3045 2424416 1243 266278260 109.50 110.00 109.50 110.00 0.50 0.46% 109.50 706 110.00 1799 21.96
2019-03-12 3045 3343122 1911 366780920 109.50 110.00 109.50 109.50 0.50 -0.45% 109.50 1457 110.00 3733 21.86
2019-03-13 3045 3528533 1274 388430630 110.00 110.50 109.50 110.00 0.50 0.46% 109.50 3804 110.00 223 21.96
2019-03-14 3045 4016859 1869 439464054 109.50 110.00 109.00 109.00 1.00 -0.91% 108.50 1649 109.00 12 21.76
2019-03-15 3045 5037218 1379 555027480 109.00 110.50 109.00 110.50 1.50 1.38% 110.00 386 110.50 1360 22.06
2019-03-18 3045 2770667 1911 304406370 110.00 110.50 109.50 110.00 0.50 -0.45% 109.50 474 110.00 9 21.96
2019-03-19 3045 4461267 1163 491581494 110.00 110.50 109.50 110.50 0.50 0.45% 110.00 1016 110.50 63 22.06
2019-03-20 3045 2374099 1356 261738930 110.00 110.50 109.50 110.50 0.00 0% 110.00 304 110.50 978 22.06
2019-03-21 3045 1664645 1156 183669761 110.50 110.50 110.00 110.50 0.00 0% 110.00 884 110.50 1092 22.06
2019-03-22 3045 3441590 2030 379241899 110.50 110.50 110.00 110.00 0.50 -0.45% 110.00 107 110.50 500 21.96
2019-03-25 3045 1177316 660 129864260 110.00 110.50 110.00 110.50 0.50 0.45% 110.00 657 110.50 2539 22.06
2019-03-26 3045 3773920 1157 419021620 110.50 111.50 110.50 111.50 1.00 0.9% 111.00 269 111.50 556 22.26
2019-03-27 3045 1791249 561 198966559 111.00 111.50 110.50 111.00 0.50 -0.45% 111.00 1621 111.50 468 22.16
2019-03-28 3045 2886360 1416 321516460 111.00 112.00 110.50 112.00 1.00 0.9% 111.50 15 112.00 428 22.36
2019-03-29 3045 2502092 985 278731752 111.50 112.00 111.00 111.50 0.50 -0.45% 111.00 564 111.50 135 22.26
2019-04-01 3045 2898953 1859 322135283 111.50 111.50 111.00 111.00 0.50 -0.45% 110.50 705 111.00 153 22.16
2019-04-02 3045 1195915 489 132580565 111.00 111.50 110.50 110.50 0.50 -0.45% 110.50 400 111.00 751 22.06
2019-04-03 3045 1470502 874 163052222 111.00 111.00 110.50 111.00 0.50 0.45% 110.50 959 111.00 1303 22.16
2019-04-08 3045 2170662 1057 240171634 111.00 111.00 110.00 110.50 0.50 -0.45% 110.00 705 110.50 66 22.06
2019-04-09 3045 1843248 1170 203961280 110.00 111.00 110.00 111.00 0.50 0.45% 110.50 209 111.00 843 22.16
2019-04-10 3045 1858958 933 206164838 111.00 111.00 110.50 111.00 0.00 0% 110.50 608 111.00 445 22.16
2019-04-11 3045 2829387 1118 313407957 110.50 111.00 110.00 111.00 0.00 0% 110.50 356 111.00 523 22.16
2019-04-12 3045 2407643 1334 267076373 110.50 111.00 110.50 111.00 0.00 0% 110.50 868 111.00 232 22.16
2019-04-15 3045 2303929 1515 255935619 111.00 111.50 111.00 111.00 0.00 0% 111.00 478 111.50 839 22.16
2019-04-17 3045 1535471 1102 171461512 111.50 112.00 111.00 111.50 0.00 0.45% 111.50 560 112.00 819 22.26
2019-04-18 3045 4341643 943 486008783 111.50 112.50 111.50 112.00 0.50 0.45% 111.50 1668 112.00 229 22.36
2019-04-19 3045 1931838 943 216104935 112.00 112.00 111.50 111.50 0.50 -0.45% 111.50 314 112.00 212 22.26
2019-04-22 3045 632664 545 70633027 112.00 112.00 111.50 111.50 0.00 0% 111.50 744 112.00 398 22.26
2019-04-23 3045 1863116 1152 209037492 112.00 112.50 111.50 112.50 1.00 0.9% 112.00 3719 112.50 1358 22.46
2019-04-24 3045 3463098 1869 388824522 112.50 112.50 112.00 112.00 0.50 -0.44% 112.00 1934 112.50 120 22.36
2019-04-25 3045 2877215 1651 323183580 112.00 113.00 112.00 112.50 0.50 0.45% 112.00 1954 112.50 50 22.46
2019-04-26 3045 3230377 1736 364256101 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 835 113.00 210 22.55
2019-04-29 3045 5903209 1180 665055403 112.50 113.00 112.00 113.00 0.00 0% 112.50 394 113.00 2409 22.55
2019-04-30 3045 4182064 2134 472182232 113.00 113.00 112.50 113.00 0.00 0% 112.50 388 113.00 900 22.55
2019-05-02 3045 6195338 1615 707358532 113.50 115.00 113.00 114.50 1.50 1.33% 114.50 33 115.00 2159 22.85
2019-05-03 3045 3816579 1628 436556282 114.50 114.50 114.00 114.50 0.00 0% 114.00 1295 114.50 277 22.85
2019-05-06 3045 6228208 1330 704111712 114.00 114.00 112.50 113.00 1.50 -1.31% 113.00 1221 113.50 988 22.55
2019-05-07 3045 4827935 1304 548415090 113.00 114.00 113.00 114.00 1.00 0.88% 113.50 1939 114.00 579 22.75
2019-05-08 3045 2091500 1232 237868740 114.00 114.00 113.50 113.50 0.50 -0.44% 113.50 261 114.00 846 22.65
2019-05-09 3045 3513668 2097 399918314 113.50 114.00 113.50 114.00 0.50 0.44% 113.50 1062 114.00 60 23.55
2019-05-10 3045 2313503 721 264042342 114.00 114.50 114.00 114.00 0.00 0% 114.00 884 114.50 1338 23.55
2019-05-13 3045 1649024 682 188546736 114.00 114.50 114.00 114.50 0.50 0.44% 114.00 804 114.50 328 23.66
2019-05-14 3045 4604072 1810 526329208 114.00 115.00 113.50 114.00 0.50 -0.44% 114.00 1409 114.50 387 23.55
2019-05-15 3045 3775968 1377 432400822 114.00 115.00 114.00 114.50 0.50 0.44% 114.50 63 115.00 1024 23.66
2019-05-16 3045 2316014 915 265183096 114.50 115.00 114.00 114.00 0.50 -0.44% 114.00 2208 114.50 1 23.55
2019-05-17 3045 3888578 1495 446722892 114.50 115.00 114.50 115.00 1.00 0.88% 114.50 896 115.00 485 23.76
2019-05-20 3045 4652741 2193 538137215 115.00 116.00 115.00 115.50 0.50 0.43% 115.50 668 116.00 622 23.86
2019-05-22 3045 3291921 1436 386987257 118.00 118.00 116.50 117.00 1.00 1.3% 116.50 256 117.00 41 24.17
2019-05-23 3045 3060671 1238 358542007 117.00 117.50 116.50 117.50 0.50 0.43% 117.00 615 117.50 1119 24.28
2019-05-24 3045 4077182 2160 478991794 117.50 118.00 117.00 117.50 0.00 0% 117.50 21 118.00 1317 24.28
2019-05-27 3045 1798747 1174 211892754 117.50 118.00 117.50 118.00 0.50 0.43% 117.50 1129 118.00 1843 24.38
2019-05-28 3045 7298717 1002 848442172 118.00 118.00 116.00 116.00 2.00 -1.69% 116.00 875 116.50 3 23.97
2019-05-29 3045 3709315 1301 433211855 116.00 117.50 116.00 117.50 1.50 1.29% 117.00 10 117.50 397 24.28
2019-05-30 3045 2966672 1556 349171796 118.00 118.00 117.00 118.00 0.50 0.43% 117.50 81 118.00 868 24.38
2019-05-31 3045 4715317 2019 554810241 117.00 118.00 117.00 118.00 0.00 0% 117.50 250 118.00 405 24.38
2019-06-03 3045 2184446 1185 257607628 118.00 118.00 117.50 118.00 0.00 0% 117.50 283 118.00 779 24.38
2019-06-04 3045 3215116 1429 379062623 118.00 118.00 117.50 118.00 0.00 0% 117.50 449 118.00 24 24.38
2019-06-05 3045 3847739 2331 454597702 118.00 118.50 117.50 118.50 0.50 0.42% 118.00 480 118.50 1210 24.48
2019-06-06 3045 2009555 774 237825758 118.50 118.50 118.00 118.50 0.00 0% 118.00 821 118.50 1512 24.48
2019-06-10 3045 3378773 1649 402320487 118.50 119.50 118.50 119.50 1.00 0.84% 119.50 82 120.00 602 24.69
2019-06-11 3045 2909595 1215 346890305 119.50 119.50 119.00 119.00 0.50 -0.42% 119.00 198 119.50 507 24.59
2019-06-12 3045 4465201 1931 534643014 119.50 120.00 119.00 120.00 1.00 0.84% 119.50 639 120.00 1104 24.79
2019-06-13 3045 4026876 1695 483993120 120.00 120.50 119.50 120.50 0.50 0.42% 120.00 1382 120.50 264 24.90
2019-06-14 3045 5356085 1595 643572700 120.00 120.50 119.50 120.50 0.00 0% 120.00 35 120.50 663 24.90
2019-06-17 3045 2754550 1218 326775231 120.00 120.50 119.50 119.50 1.00 -0.83% 119.50 516 120.00 419 24.69
2019-06-18 3045 2100452 1231 250680505 119.50 119.50 119.00 119.50 0.00 0% 119.50 9 120.00 460 24.69
2019-06-19 3045 6134932 3927 735549340 119.50 121.00 119.00 121.00 1.50 1.26% 120.50 12 121.00 457 25.00
2019-06-20 3045 3752231 1564 442099825 121.00 121.00 120.50 121.00 0.00 0% 120.50 238 121.00 287 25.00
2019-06-21 3045 6359097 1845 773073020 121.00 122.00 120.50 122.00 1.00 0.83% 121.50 5 122.00 256 25.21
2019-06-24 3045 2642999 1517 322697878 121.50 122.50 121.50 122.50 0.50 0.41% 122.00 321 122.50 135 25.31
2019-06-25 3045 4542006 1688 554851232 122.50 122.50 121.50 122.50 0.00 0% 122.00 419 122.50 1949 25.31
2019-06-26 3045 3344256 2079 410629849 122.50 123.00 122.00 122.50 0.00 0% 122.50 1304 123.00 824 25.31
2019-06-27 3045 4839978 2508 593063796 122.50 123.00 122.00 122.50 0.00 0% 122.00 2242 122.50 173 25.31
2019-06-28 3045 2300324 1127 281290528 122.00 122.50 122.00 122.50 0.00 0% 122.00 657 122.50 264 25.31
2019-07-01 3045 4935463 2224 599361023 122.00 122.00 120.50 121.00 1.50 -1.22% 120.50 134 121.00 1497 25.00
2019-07-02 3045 3695966 1203 451214352 121.50 122.50 121.00 122.50 1.50 1.24% 122.00 464 122.50 377 25.31
2019-07-03 3045 2356511 1175 288012092 122.00 122.50 121.50 122.50 0.00 0% 122.50 247 123.00 444 25.31
2019-07-04 3045 3997935 1569 488678570 122.50 123.00 121.50 122.00 0.50 -0.41% 122.00 503 122.50 2 25.21
2019-07-05 3045 3595079 1839 438453638 122.00 122.50 121.50 122.50 0.50 0.41% 122.00 48 122.50 366 25.31
2019-07-08 3045 4443427 1835 541732094 122.50 122.50 121.00 122.00 0.50 -0.41% 121.50 196 122.00 106 25.21
2019-07-09 3045 11394730 4327 1296800570 115.50 115.50 113.00 113.00 0.00 -7.38% 112.50 650 113.00 483 23.35
2019-07-10 3045 3762979 2269 425872087 113.00 113.50 113.00 113.50 0.50 0.44% 113.00 150 113.50 245 23.45
2019-07-11 3045 3344740 2070 374935620 113.50 113.50 111.50 112.00 1.50 -1.32% 111.50 428 112.00 1364 23.14
2019-07-12 3045 4747176 2686 528181712 112.00 112.00 111.00 111.50 0.50 -0.45% 111.00 114 111.50 27 23.04
2019-07-15 3045 2492454 1678 275950394 112.00 112.00 110.50 110.50 1.00 -0.9% 110.50 1876 111.00 818 22.83
2019-07-16 3045 11655910 4939 1273003600 110.50 111.00 108.50 109.50 1.00 -0.9% 109.00 51 109.50 880 22.62
2019-07-17 3045 4128198 2262 453780064 109.50 111.00 109.00 111.00 1.50 1.37% 110.50 70 111.00 453 22.93
2019-07-18 3045 1806203 1235 199212033 111.00 111.00 110.00 110.50 0.50 -0.45% 110.00 632 110.50 290 22.83
2019-07-19 3045 3165436 1696 349697896 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 21 111.00 289 22.93
2019-07-22 3045 4788585 1828 530745721 111.00 111.50 110.50 111.00 0.00 0% 111.00 2 111.50 1888 22.93
2019-07-23 3045 5232678 1705 563560958 111.00 111.00 110.50 110.50 0.50 -0.45% 110.50 2057 111.00 1286 22.83
2019-07-24 3045 5382869 2501 592339090 110.50 111.00 109.50 109.50 1.00 -0.9% 109.50 333 110.00 182 22.62
2019-07-25 3045 6365784 2108 699813625 109.50 110.50 109.00 110.00 0.50 0.46% 109.50 722 110.00 115 22.73
2019-07-26 3045 4373560 2234 478736299 110.00 110.00 109.00 109.00 1.00 -0.91% 109.00 1916 109.50 203 22.52
2019-07-29 3045 3113533 1812 340503347 109.00 110.00 109.00 109.00 0.00 0% 109.00 692 109.50 105 22.52
2019-07-30 3045 5425000 2002 593755490 109.50 110.00 109.00 109.00 0.00 0% 109.00 1164 109.50 37 22.52
2019-07-31 3045 8665167 2143 948178870 109.50 110.00 109.00 109.50 0.50 0.46% 109.50 269 110.00 1058 22.62
2019-08-01 3045 6256623 1939 682104907 109.00 109.50 108.50 108.50 1.00 -0.91% 108.50 764 109.00 986 22.42
2019-08-02 3045 4033345 1918 439190769 108.50 110.00 108.00 109.00 0.50 0.46% 109.00 193 109.50 145 22.52
2019-08-05 3045 2994573 1405 328297805 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 407 110.00 46 22.73
2019-08-06 3045 3178696 1546 347501699 109.50 110.00 109.00 109.50 0.50 -0.45% 109.00 452 109.50 68 22.62
2019-08-07 3045 6359703 1687 661865993 109.50 109.50 109.00 109.50 0.00 0% 109.00 618 109.50 279 23.96
2019-08-08 3045 2672412 1505 293068820 109.50 110.00 109.00 109.50 0.00 0% 109.50 176 110.00 482 23.96
2019-08-12 3045 4635073 1090 509028559 109.50 110.50 109.50 110.00 0.50 0.46% 110.00 1511 110.50 535 24.07
2019-08-13 3045 2372124 1630 262025682 110.00 111.00 110.00 110.50 0.50 0.45% 110.00 982 110.50 15 24.18
2019-08-14 3045 2163226 1195 239518586 110.50 111.00 110.50 110.50 0.00 0% 110.50 484 111.00 1695 24.18
2019-08-15 3045 2885561 1162 319298771 111.00 111.00 110.00 111.00 0.50 0.45% 110.50 6 111.00 532 24.29
2019-08-16 3045 2172034 1053 239433248 110.50 110.50 110.00 110.00 1.00 -0.9% 110.00 1798 110.50 260 24.07
2019-08-19 3045 1526529 786 168435690 110.50 111.00 110.00 110.00 0.00 0% 110.00 890 110.50 66 24.07
2019-08-20 3045 3606947 1514 396820170 110.50 110.50 110.00 110.00 0.00 0% 110.00 2298 110.50 366 24.07
2019-08-21 3045 2100342 1420 231351620 110.00 110.50 110.00 110.00 0.00 0% 110.00 1695 110.50 875 24.07
2019-08-22 3045 4940999 1399 544693105 110.00 111.00 110.00 111.00 1.00 0.91% 110.50 22 111.00 1730 24.29
2019-08-23 3045 1919728 772 212178808 110.50 111.00 110.00 111.00 0.00 0% 110.50 30 111.00 953 24.29
2019-08-26 3045 2428291 1206 267342996 110.00 110.50 110.00 110.00 1.00 -0.9% 110.00 133 110.50 727 24.07
2019-08-27 3045 5600018 1440 616873751 110.50 111.00 110.00 110.00 0.00 0% 110.00 2427 110.50 3 24.07
2019-08-28 3045 1417948 965 157000728 110.50 111.00 110.00 111.00 1.00 0.91% 110.50 168 111.00 827 24.29
2019-08-29 3045 3063734 1525 340038974 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 234 111.50 32 24.40
2019-08-30 3045 3866501 2040 432093612 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 57 112.00 1210 24.51
2019-09-02 3045 1708422 972 191656965 112.00 112.50 111.50 112.50 0.50 0.45% 112.00 1754 112.50 744 24.62
2019-09-03 3045 2313604 1261 258876648 112.50 112.50 111.50 111.50 1.00 -0.89% 111.50 340 112.00 306 24.40
2019-09-04 3045 3015408 1881 337189220 111.50 112.00 111.50 112.00 0.50 0.45% 111.50 357 112.00 743 24.51
2019-09-05 3045 2670135 1795 298548680 111.50 112.00 111.50 112.00 0.00 0% 111.50 372 112.00 662 24.51
2019-09-06 3045 2349282 1389 262593084 112.00 112.00 111.50 112.00 0.00 0% 111.50 614 112.00 1026 24.51
2019-09-09 3045 3226872 1355 361832592 112.00 112.50 111.50 112.50 0.50 0.45% 112.00 203 112.50 220 24.62
2019-09-10 3045 3780675 1412 427470775 113.00 113.50 112.50 113.50 1.00 0.89% 113.00 68 113.50 2574 24.84
2019-09-11 3045 2686724 1612 304340167 113.50 113.50 113.00 113.50 0.00 0% 113.00 88 113.50 914 24.84
2019-09-12 3045 2565359 1382 290816235 113.50 113.50 113.00 113.50 0.00 0% 113.00 322 113.50 79 24.84
2019-09-16 3045 2768203 1424 314650845 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 224 114.00 953 24.95
2019-09-17 3045 2913904 1413 331859556 114.00 114.50 113.50 114.00 0.00 0% 113.50 552 114.00 407 24.95
2019-09-18 3045 3440108 2182 393395855 114.00 115.00 114.00 114.50 0.50 0.44% 114.00 600 114.50 19 25.05
2019-09-19 3045 1068509 514 122053776 114.50 114.50 114.00 114.50 0.00 0% 114.00 192 114.50 767 25.05
2019-09-20 3045 3731807 871 425613498 114.50 114.50 114.00 114.00 0.50 -0.44% 113.50 470 114.00 340 24.95
2019-09-23 3045 1987323 1171 225974152 114.00 114.50 113.50 113.50 0.50 -0.44% 113.50 182 114.00 335 24.84
2019-09-24 3045 3060551 1267 346447763 113.50 114.00 113.00 113.00 0.50 -0.44% 113.00 96 113.50 327 24.73
2019-09-25 3045 2644328 1486 298118064 113.00 113.50 112.50 113.00 0.00 0% 112.50 100 113.00 973 24.73
2019-09-26 3045 2221674 1246 250795662 113.00 113.50 112.50 113.00 0.00 0% 112.50 243 113.00 227 24.73
2019-09-27 3045 2317091 1352 260822231 112.50 113.00 112.00 112.00 1.00 -0.88% 112.00 754 112.50 77 24.51
2019-10-01 3045 2146197 1327 243212351 113.50 113.50 113.00 113.50 1.50 1.34% 113.00 587 113.50 4 24.84
2019-10-02 3045 2477233 696 281007438 113.50 114.00 113.00 113.50 0.00 0% 113.00 816 113.50 100 24.84
2019-10-03 3045 1634113 1143 184344769 113.00 113.50 112.50 112.50 1.00 -0.88% 112.50 591 113.00 297 24.62
2019-10-04 3045 2663791 964 300994296 113.00 113.50 112.50 113.50 1.00 0.89% 113.00 299 113.50 148 24.84
2019-10-07 3045 1308422 768 148189888 113.50 113.50 113.00 113.50 0.00 0% 113.00 1954 113.50 826 24.84
2019-10-08 3045 1664394 854 188689204 113.50 113.50 113.00 113.50 0.00 0% 113.00 541 113.50 229 24.84
2019-10-09 3045 2231519 1496 251675647 113.00 113.50 112.50 112.50 1.00 -0.88% 112.50 884 113.00 172 24.62
2019-10-14 3045 2529045 1584 286521592 113.00 113.50 112.50 113.50 1.00 0.89% 113.00 950 113.50 81 24.84
2019-10-15 3045 2547946 1101 288810359 113.50 113.50 113.00 113.50 0.00 0% 113.00 874 113.50 32 24.84
2019-10-16 3045 2940132 1594 333395473 113.50 113.50 113.00 113.50 0.00 0% 113.00 933 113.50 74 24.84
2019-10-17 3045 2563472 1431 290490836 113.50 113.50 113.00 113.50 0.00 0% 113.00 1161 113.50 2019 24.84
2019-10-18 3045 2228864 1136 252213556 113.50 113.50 113.00 113.00 0.50 -0.44% 113.00 839 113.50 1397 24.73
2019-10-21 3045 2942606 1771 333203272 113.00 113.50 113.00 113.50 0.50 0.44% 113.00 3055 113.50 1145 24.84
2019-10-22 3045 2611138 1573 295974150 113.50 113.50 113.00 113.50 0.00 0% 113.00 2344 113.50 494 24.84
2019-10-23 3045 2452094 1470 277481162 113.00 113.50 113.00 113.00 0.50 -0.44% 113.00 4291 113.50 970 24.73
2019-10-24 3045 2201367 1262 249275149 113.50 113.50 113.00 113.00 0.00 0% 113.00 4108 113.50 567 24.73
2019-10-25 3045 2609333 1351 296066285 113.50 113.50 113.00 113.50 0.50 0.44% 113.00 2413 113.50 61 24.84
2019-10-28 3045 1662751 983 189260114 114.00 114.00 113.50 114.00 0.50 0.44% 113.50 268 114.00 655 24.95
2019-10-29 3045 3213658 1610 365429512 114.00 114.00 113.50 113.50 0.50 -0.44% 113.50 180 114.00 820 24.84
2019-10-30 3045 3376341 1324 383666874 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 340 114.00 527 24.95
2019-10-31 3045 4521996 1423 514426535 114.00 114.50 113.50 113.50 0.50 -0.44% 113.50 885 114.00 417 24.84
2019-11-01 3045 3364376 1813 382896165 114.00 114.00 113.50 114.00 0.50 0.44% 113.50 1056 114.00 728 24.95
2019-11-04 3045 2640056 1408 300629384 113.50 114.00 113.50 114.00 0.00 0% 114.00 62 114.50 627 24.95
2019-11-05 3045 2206352 1189 252372480 114.00 115.00 113.50 115.00 1.00 0.88% 114.50 125 115.00 359 25.16
2019-11-06 3045 2233896 1062 256849471 115.00 115.50 114.00 115.50 0.50 0.43% 115.00 270 115.50 61 25.27
2019-11-07 3045 2223751 1153 257505116 116.00 116.00 115.00 116.00 0.50 0.43% 115.50 366 116.00 3 25.38
2019-11-08 3045 2604295 1089 302714720 116.00 116.50 116.00 116.00 0.00 0% 116.00 198 116.50 945 25.38
2019-11-11 3045 1804972 1095 209593252 116.00 116.50 115.50 116.50 0.50 0.43% 116.00 56 116.50 925 25.83
2019-11-12 3045 2402238 1378 279677716 116.50 116.50 116.00 116.50 0.00 0% 116.00 782 116.50 1618 25.83
2019-11-13 3045 3959676 1480 457540240 116.00 116.00 115.00 115.00 1.50 -1.29% 115.00 467 115.50 115 25.50
2019-11-14 3045 2428321 1482 280266666 115.00 116.00 115.00 116.00 1.00 0.87% 115.50 42 116.00 579 25.72
2019-11-15 3045 2086646 821 241367104 116.00 116.00 115.00 115.50 0.50 -0.43% 115.50 322 116.00 893 25.61
2019-11-18 3045 3639355 1535 420465838 116.00 116.00 115.00 115.50 0.00 0% 115.00 182 115.50 1015 25.61
2019-11-19 3045 2486850 1218 285415750 115.00 115.00 114.50 115.00 0.50 -0.43% 114.50 584 115.00 49 25.50
2019-11-20 3045 3001345 1288 346931520 115.00 116.00 115.00 116.00 1.00 0.87% 115.50 2215 116.00 324 25.72
2019-11-21 3045 2138549 1270 247394898 116.00 116.00 115.50 115.50 0.50 -0.43% 115.50 118 116.00 435 25.61
2019-11-22 3045 1890104 1176 219008064 116.00 116.00 115.50 116.00 0.50 0.43% 116.00 58 116.50 596 25.72
2019-11-25 3045 2077082 1004 241174546 116.00 116.50 115.50 116.50 0.50 0.43% 115.50 274 116.50 740 25.83
2019-11-26 3045 7984498 1805 923287009 116.00 116.50 115.50 115.50 1.00 -0.86% 115.00 841 115.50 1585 25.61
2019-11-27 3045 2620914 1274 302044110 115.50 115.50 115.00 115.50 0.00 0% 115.00 1683 115.50 1430 25.61
2019-11-28 3045 7176170 1421 825583550 115.00 116.00 114.50 114.50 1.00 -0.87% 114.50 2355 115.00 468 25.39
2019-11-29 3045 1798191 644 206444861 114.50 115.50 114.50 114.50 0.00 0% 114.50 249 115.00 466 25.39
2019-12-02 3045 2346482 718 270021430 114.50 115.50 114.50 115.00 0.50 0.44% 114.50 4854 115.00 1172 25.50
2019-12-03 3045 2174246 525 250025790 115.00 115.50 114.50 115.00 0.00 0% 114.50 832 115.00 30 25.50
2019-12-04 3045 1337145 609 153540765 115.00 115.00 114.50 115.00 0.00 0% 114.50 5408 115.00 1036 25.50
2019-12-05 3045 3084258 944 355610789 115.50 115.50 115.00 115.50 0.50 0.43% 115.00 1692 115.50 1110 25.61
2019-12-06 3045 4346654 857 500039410 115.50 115.50 114.50 114.50 1.00 -0.87% 114.50 2886 115.00 323 25.39
2019-12-09 3045 4524131 1207 517184492 115.00 115.00 114.00 114.00 0.50 -0.44% 113.50 2222 114.00 60 25.28
2019-12-10 3045 2192985 1063 249302790 114.00 114.00 113.50 113.50 0.50 -0.44% 113.50 249 114.00 334 25.17
2019-12-11 3045 1783251 574 203017614 114.00 114.00 113.50 113.50 0.00 0% 113.50 976 114.00 137 25.17
2019-12-12 3045 2590247 1223 295786270 114.00 115.00 113.50 114.50 1.00 0.88% 114.50 60 115.00 506 25.39
2019-12-13 3045 5492140 1100 629858017 115.00 115.00 114.00 114.50 0.00 0% 114.00 6186 114.50 634 25.39
2019-12-16 3045 5466328 1453 621111892 114.00 114.50 113.00 113.00 1.50 -1.31% 113.00 1105 113.50 824 25.06
2019-12-17 3045 4189755 1632 473586683 113.00 113.50 112.50 113.00 0.00 0% 112.50 964 113.00 75 25.06
2019-12-18 3045 4018627 1864 455657978 113.00 114.00 113.00 113.50 0.50 0.44% 113.00 450 113.50 117 25.17
2019-12-19 3045 6701046 1211 754948198 113.00 113.50 112.50 112.50 1.00 -0.88% 112.50 434 113.00 853 24.94
2019-12-20 3045 4388111 980 497513091 113.00 114.00 112.50 113.50 1.00 0.89% 113.00 821 113.50 479 25.17
2019-12-23 3045 1613012 668 183127863 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 11 114.00 495 25.28
2019-12-24 3045 1705300 780 193010042 113.50 113.50 113.00 113.00 1.00 -0.88% 113.00 212 113.50 1845 25.06
2019-12-25 3045 1704062 629 192336533 113.00 113.00 112.50 113.00 0.00 0% 112.50 1142 113.00 429 25.06
2019-12-26 3045 2318815 370 262091993 113.50 113.50 112.50 113.00 0.00 0% 113.00 297 113.50 1022 25.06
2019-12-27 3045 1376431 645 156205907 113.50 113.50 113.00 113.50 0.50 0.44% 113.50 35 114.00 5739 25.17
2019-12-30 3045 3989125 1054 451473681 113.50 113.50 113.00 113.00 0.50 -0.44% 113.00 74 113.50 243 25.06
2019-12-31 3045 2697293 1019 303292456 113.50 113.50 112.00 112.00 1.00 -0.88% 112.00 598 112.50 244 24.83