厚生(2107)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　　16.30
0
0%		16.25
-0.05
-0.31%		16.25
0
0%		16.20
-0.05
-0.31%		 　16.05
-0.15
-0.93%		16.05
0
0%		16.10
0.05
0.31%		16.20
0.1
0.62%		16.05
-0.15
-0.93%		 　15.65
-0.4
-2.49%		15.70
0.05
0.32%		15.55
-0.15
-0.96%		15.55
0
0%		15.65
0.1
0.64%		 　15.65
0
0%		15.85
0.2
1.28%		 15.93
2 月　15.95
0.1
0.63%		16.10
0.15
0.94%		 　17.70
1.6
9.94%		17.55
-0.15
-0.85%		17.95
0.4
2.28%		17.75
-0.2
-1.11%		17.20
-0.55
-3.1%		 　16.90
-0.3
-1.74%		17.20
0.3
1.78%		17.55
0.35
2.03%		17.20
-0.35
-1.99%		17.20
0
0%		17.20
0
0%		 17.20
0
0%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		 17.17
3 月17.10
0.05
0.29%		17.15
0.05
0.29%		17.00
-0.15
-0.87%		 　17.00
0
0%		17.05
0.05
0.29%		17.00
-0.05
-0.29%		17.20
0.2
1.18%		17.15
-0.05
-0.29%		 　17.15
0
0%		17.15
0
0%		17.30
0.15
0.87%		17.80
0.5
2.89%		17.85
0.05
0.28%		 　17.85
0
0%		17.90
0.05
0.28%		17.50
-0.4
-2.23%		17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		 　17.10
-0.3
-1.72%		17.05
-0.05
-0.29%		17.10
0.05
0.29%		17.10
0
0%		16.95
-0.15
-0.88%		17.27
4 月 　　　17.20
0.25
1.47%		17.20
0
0%		17.25
0.05
0.29%		 　17.05
-0.2
-1.16%		17.15
0.1
0.59%		17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		16.65
-0.4
-2.35%		 　16.55
-0.1
-0.6%		16.85
0.3
1.81%		16.65
-0.2
-1.19%		16.65
0
0%		16.70
0.05
0.3%		 　16.75
0.05
0.3%		17.15
0.4
2.39%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		16.65
-0.35
-2.06%		 16.91
5 月　16.85
0.2
1.2%		16.85
0
0%		16.95
0.1
0.59%		16.80
-0.15
-0.88%		 　16.80
0
0%		16.70
-0.1
-0.6%		16.80
0.1
0.6%		16.70
-0.1
-0.6%		16.70
0
0%		 　16.45
-0.25
-1.5%		16.45
0
0%		16.45
0
0%		16.45
0
0%		16.35
-0.1
-0.61%		 　16.30
-0.05
-0.31%		16.40
0.1
0.61%		16.40
0
0%		16.50
0.1
0.61%		16.55
0.05
0.3%		 16.30
-0.25
-1.51%		16.54
6 月16.20
-0.1
-0.61%		16.40
0.2
1.23%		16.30
-0.1
-0.61%		 　16.25
-0.05
-0.31%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		 　16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		15.80
-0.2
-1.25%		15.70
-0.1
-0.63%		15.60
-0.1
-0.64%		 　15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.70
0.2
1.29%		15.75
0.05
0.32%		15.75
0
0%		 　15.35
-0.4
-2.54%		15.35
0
0%		15.30
-0.05
-0.33%		15.25
-0.05
-0.33%		15.15
-0.1
-0.66%		 15.77
7 月　　15.15
0
0%		15.15
0
0%		15.25
0.1
0.66%		15.15
-0.1
-0.66%		15.20
0.05
0.33%		 　15.30
0.1
0.66%		15.40
0.1
0.65%		15.40
0
0%		15.35
-0.05
-0.32%		15.40
0.05
0.33%		 　15.50
0.1
0.65%		15.50
0
0%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.50
0
0%		 　15.35
-0.15
-0.97%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.35
0
0%		15.15
-0.2
-1.3%		 15.05
-0.1
-0.66%		15.31
8 月15.20
0.15
1%		15.10
-0.1
-0.66%		15.15
0.05
0.33%		15.15
0
0%		 　15.05
-0.1
-0.66%		15.15
0.1
0.66%		15.15
0
0%		15.05
-0.1
-0.66%		15.05
0
0%		 　14.65
-0.4
-2.66%		14.60
-0.05
-0.34%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		14.55
-0.05
-0.34%		 　14.45
-0.1
-0.69%		14.55
0.1
0.69%		14.60
0.05
0.34%		14.70
0.1
0.68%		14.70
0
0%		 　14.75
0.05
0.34%		14.75
0
0%		14.85
0.1
0.68%		15.05
0.2
1.35%		14.83
9 月15.05
0
0%		 　15.20
0.15
1%		15.20
0
0%		15.20
0
0%		15.20
0
0%		15.20
0
0%		 　15.25
0.05
0.33%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		 　　　　　　　　　　　　　15.60
0.3
1.96%		15.30
-0.3
-1.92%		15.30
0
0%		 15.28
10 月　15.35
0.05
0.33%		15.20
-0.15
-0.98%		 15.35
0.15
0.99%		15.30
-0.05
-0.33%		 　　　15.35
0.05
0.33%		15.20
-0.15
-0.98%		15.00
-0.2
-1.32%		 　14.90
-0.1
-0.67%		15.00
0.1
0.67%		14.90
-0.1
-0.67%		14.80
-0.1
-0.67%		14.65
-0.15
-1.01%		 　14.75
0.1
0.68%		14.80
0.05
0.34%		14.90
0.1
0.68%		15.00
0.1
0.67%		14.90
-0.1
-0.67%		 　14.85
-0.05
-0.34%		14.85
0
0%		15.01
11 月14.85
0
0%		14.85
0
0%		14.90
0.05
0.34%		 　14.85
-0.05
-0.34%		14.85
0
0%		14.85
0
0%		14.80
-0.05
-0.34%		14.80
0
0%		 　15.00
0.2
1.35%		14.95
-0.05
-0.33%		14.80
-0.15
-1%		14.95
0.15
1.01%		14.80
-0.15
-1%		 　14.80
0
0%		14.70
-0.1
-0.68%		14.70
0
0%		14.75
0.05
0.34%		14.75
0
0%		 　14.75
0
0%		14.70
-0.05
-0.34%		14.65
-0.05
-0.34%		14.40
-0.25
-1.71%		 14.8
12 月14.65
0.25
1.74%		 　14.75
0.1
0.68%		14.75
0
0%		14.70
-0.05
-0.34%		14.65
-0.05
-0.34%		14.70
0.05
0.34%		 　14.70
0
0%		14.75
0.05
0.34%		15.15
0.4
2.71%		15.30
0.15
0.99%		15.20
-0.1
-0.65%		 　15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		15.10
0
0%		15.20
0.1
0.66%		15.25
0.05
0.33%		 　15.75
0.5
3.28%		15.65
-0.1
-0.63%		15.85
0.2
1.28%		15.85
0
0%		16.25
0.4
2.52%		　　15.15

說明:最高漲幅:9.94%最低跌幅:-3.1% 最高價:17.95最低價:14.40平均價:15.86,灰色底表示週末,漲118天(18.3)元,跌122天(-17.3)元,平盤65天
10%=2,3%=5,2%=9,1%=58,0%=109,-0%=5,-1%=19,-2%=40,-3%=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
2017-01-03 2107 656674 356 10639203 16.10 16.30 16.05 16.30 0.30 0% 16.25 46 16.30 2 20.90
2017-01-04 2107 417120 243 6770434 16.30 16.35 16.15 16.25 0.05 -0.31% 16.25 43 16.30 9 20.83
2017-01-05 2107 434595 254 7048193 16.25 16.30 16.15 16.25 0.00 0% 16.20 55 16.25 13 20.83
2017-01-06 2107 335621 185 5433189 16.25 16.25 16.15 16.20 0.05 -0.31% 16.15 61 16.20 44 20.77
2017-01-09 2107 519177 270 8343282 16.20 16.25 15.95 16.05 0.15 -0.93% 16.00 104 16.05 28 20.58
2017-01-10 2107 472365 263 7555639 15.95 16.10 15.90 16.05 0.00 0% 16.05 10 16.10 53 20.58
2017-01-11 2107 370901 199 5968966 16.00 16.20 16.00 16.10 0.05 0.31% 16.10 49 16.15 6 20.64
2017-01-12 2107 598831 311 9644896 16.10 16.20 16.05 16.20 0.10 0.62% 16.10 52 16.20 82 20.77
2017-01-13 2107 367675 135 5926300 16.20 16.20 16.05 16.05 0.15 -0.93% 16.05 59 16.10 22 20.58
2017-01-16 2107 499956 274 7888592 16.10 16.10 15.65 15.65 0.40 -2.49% 15.65 16 15.70 13 20.06
2017-01-17 2107 278626 169 4377349 15.80 15.80 15.65 15.70 0.05 0.32% 15.65 75 15.70 2 20.13
2017-01-18 2107 444262 273 6928304 15.70 15.70 15.50 15.55 0.15 -0.96% 15.55 11 15.60 1 19.94
2017-01-19 2107 282220 200 4397553 15.55 15.65 15.50 15.55 0.00 0% 15.55 20 15.60 7 19.94
2017-01-20 2107 171687 131 2676321 15.55 15.65 15.55 15.65 0.10 0.64% 15.60 26 15.65 13 20.06
2017-01-23 2107 247973 147 3879968 15.65 15.70 15.60 15.65 0.00 0% 15.65 10 15.70 28 20.06
2017-01-24 2107 472656 302 7423135 15.65 15.85 15.55 15.85 0.20 1.28% 15.80 60 15.85 9 20.32
2017-02-02 2107 443971 311 7068963 16.00 16.00 15.85 15.95 0.10 0.63% 15.90 11 15.95 28 20.45
2017-02-03 2107 682388 414 10965908 15.95 16.20 15.95 16.10 0.15 0.94% 16.10 15 16.15 33 20.64
2017-02-06 2107 4268024 1932 73765219 16.35 17.70 16.35 17.70 1.60 9.94% 17.70 566 0.00 0 22.69
2017-02-07 2107 5383848 2101 97262823 18.35 18.50 17.50 17.55 0.15 -0.85% 17.55 35 17.65 3 22.50
2017-02-08 2107 3642661 1291 65678644 17.80 18.40 17.60 17.95 0.40 2.28% 17.95 5 18.00 60 23.01
2017-02-09 2107 1110954 497 19746850 17.90 17.90 17.70 17.75 0.20 -1.11% 17.70 74 17.75 11 22.76
2017-02-10 2107 3422304 1058 59010480 17.50 17.70 17.05 17.20 0.55 -3.1% 17.20 11 17.25 15 22.05
2017-02-13 2107 1571888 773 26604047 17.20 17.20 16.75 16.90 0.30 -1.74% 16.90 50 16.95 8 21.67
2017-02-14 2107 830824 383 14166424 17.10 17.20 16.85 17.20 0.30 1.78% 17.15 2 17.20 33 22.05
2017-02-15 2107 1387766 688 24116787 17.30 17.55 17.15 17.55 0.35 2.03% 17.50 64 17.55 40 22.50
2017-02-16 2107 990846 474 17195556 17.60 17.70 17.15 17.20 0.35 -1.99% 17.20 26 17.25 15 22.05
2017-02-17 2107 417185 279 7172393 17.30 17.30 17.15 17.20 0.00 0% 17.20 15 17.25 17 22.05
2017-02-18 2107 432560 275 7390436 17.10 17.20 17.00 17.20 0.00 0% 17.15 3 17.20 20 22.05
2017-02-20 2107 303532 275 5229880 17.20 17.30 17.20 17.20 0.00 0% 17.15 39 17.20 9 22.05
2017-02-21 2107 345872 244 5940534 17.20 17.30 17.05 17.25 0.05 0.29% 17.15 29 17.25 3 22.12
2017-02-22 2107 276393 265 4755794 17.25 17.30 17.15 17.15 0.10 -0.58% 17.15 17 17.20 7 21.99
2017-02-23 2107 623516 304 10636222 17.20 17.20 17.00 17.10 0.05 -0.29% 17.05 3 17.10 17 21.92
2017-02-24 2107 591512 301 10054904 17.10 17.10 16.95 17.05 0.05 -0.29% 17.00 8 17.05 1 21.86
2017-03-01 2107 415289 435 7067613 17.05 17.10 16.95 17.10 0.05 0.29% 17.05 8 17.10 1 21.92
2017-03-02 2107 470000 297 8059340 17.15 17.25 17.00 17.15 0.05 0.29% 17.10 4 17.20 72 21.99
2017-03-03 2107 473798 282 8079166 17.05 17.15 16.95 17.00 0.15 -0.87% 17.00 36 17.05 7 21.79
2017-03-06 2107 321717 295 5454804 17.05 17.05 16.90 17.00 0.00 0% 16.90 38 17.00 41 21.79
2017-03-07 2107 568265 386 9619725 16.90 17.05 16.85 17.05 0.05 0.29% 17.00 39 17.05 73 21.86
2017-03-08 2107 270089 186 4590963 17.15 17.15 16.95 17.00 0.05 -0.29% 17.00 8 17.05 9 21.79
2017-03-09 2107 455091 276 7765189 17.00 17.20 16.95 17.20 0.20 1.18% 17.15 13 17.20 36 22.05
2017-03-10 2107 531665 260 9069155 17.15 17.20 16.95 17.15 0.05 -0.29% 17.10 15 17.15 64 21.99
2017-03-13 2107 651748 363 11174793 17.15 17.25 17.05 17.15 0.00 0% 17.15 35 17.20 36 21.99
2017-03-14 2107 505598 305 8672132 17.20 17.25 17.05 17.15 0.00 0% 17.15 65 17.20 49 21.99
2017-03-15 2107 649672 310 11173760 17.05 17.35 17.05 17.30 0.15 0.87% 17.25 77 17.30 20 22.18
2017-03-16 2107 1895703 924 33326221 17.35 17.85 17.25 17.80 0.50 2.89% 17.80 7 17.85 49 22.82
2017-03-17 2107 2573096 1035 45890661 18.20 18.20 17.60 17.85 0.05 0.28% 17.80 4 17.85 31 22.88
2017-03-20 2107 861582 493 15303510 17.80 17.85 17.65 17.85 0.00 0% 17.80 24 17.85 26 22.88
2017-03-21 2107 1400554 749 24881274 17.80 17.90 17.65 17.90 0.05 0.28% 17.80 8 17.90 11 22.95
2017-03-22 2107 913068 511 16040005 17.65 17.70 17.50 17.50 0.40 -2.23% 17.50 37 17.60 28 22.44
2017-03-23 2107 403818 296 7062845 17.50 17.65 17.40 17.45 0.05 -0.29% 17.45 90 17.50 2 22.37
2017-03-24 2107 278493 209 4840178 17.45 17.45 17.30 17.40 0.05 -0.29% 17.35 33 17.40 18 22.31
2017-03-27 2107 639175 689 11002425 17.40 17.45 17.05 17.10 0.30 -1.72% 17.05 80 17.10 22 21.92
2017-03-28 2107 698845 433 11909424 17.10 17.20 16.95 17.05 0.05 -0.29% 17.00 13 17.10 93 21.86
2017-03-29 2107 318478 289 5431976 17.05 17.10 17.00 17.10 0.05 0.29% 17.05 3 17.10 40 21.92
2017-03-30 2107 226724 301 3865308 17.10 17.10 17.00 17.10 0.00 0% 17.05 18 17.10 114 22.21
2017-03-31 2107 633095 445 10764446 17.00 17.10 16.90 16.95 0.15 -0.88% 16.90 68 16.95 1 22.01
2017-04-05 2107 727099 517 12385710 16.90 17.20 16.85 17.20 0.25 1.47% 17.15 1 17.20 14 22.34
2017-04-06 2107 322244 200 5523951 17.10 17.25 17.00 17.20 0.00 0% 17.15 3 17.20 10 22.34
2017-04-07 2107 380843 217 6528349 17.05 17.30 17.00 17.25 0.05 0.29% 17.20 5 17.25 16 22.40
2017-04-10 2107 265857 201 4545569 17.20 17.20 17.05 17.05 0.20 -1.16% 17.05 47 17.15 47 22.14
2017-04-11 2107 471813 195 8072571 17.20 17.20 17.05 17.15 0.10 0.59% 17.10 2 17.15 9 22.27
2017-04-12 2107 477668 273 8124356 17.10 17.10 16.95 17.10 0.05 -0.29% 17.00 14 17.10 36 22.21
2017-04-13 2107 191443 127 3261421 17.10 17.10 17.00 17.05 0.05 -0.29% 17.00 98 17.05 14 22.14
2017-04-14 2107 967616 376 16196322 17.00 17.00 16.65 16.65 0.40 -2.35% 16.65 87 16.70 20 21.62
2017-04-17 2107 455991 186 7561785 16.65 16.70 16.50 16.55 0.10 -0.6% 16.55 48 16.60 15 21.49
2017-04-18 2107 192325 108 3218863 16.65 16.85 16.65 16.85 0.30 1.81% 16.75 2 16.85 6 21.88
2017-04-19 2107 150337 120 2502990 16.60 16.75 16.60 16.65 0.20 -1.19% 16.65 17 16.70 15 21.62
2017-04-20 2107 155621 85 2601579 16.65 16.80 16.65 16.65 0.00 0% 16.65 5 16.70 9 21.62
2017-04-21 2107 194916 90 3263694 16.85 16.85 16.65 16.70 0.05 0.3% 16.70 9 16.80 1 21.69
2017-04-24 2107 174200 107 2909970 16.70 16.75 16.65 16.75 0.05 0.3% 16.70 6 16.75 9 21.75
2017-04-25 2107 542291 338 9210997 16.75 17.25 16.75 17.15 0.40 2.39% 17.15 4 17.20 23 22.27
2017-04-26 2107 359269 206 6126150 17.15 17.15 17.00 17.05 0.10 -0.58% 17.05 9 17.10 252 22.14
2017-04-27 2107 178418 126 3023836 17.05 17.05 16.85 17.00 0.05 -0.29% 16.95 1 17.00 224 22.08
2017-04-28 2107 582429 333 9763160 17.00 17.00 16.65 16.65 0.35 -2.06% 16.65 34 16.70 1 21.62
2017-05-02 2107 342355 168 5745133 16.85 16.90 16.65 16.85 0.20 1.2% 16.70 53 16.85 4 21.88
2017-05-03 2107 134848 86 2267270 16.95 16.95 16.70 16.85 0.00 0% 16.75 5 16.85 4 21.88
2017-05-04 2107 228496 153 3832694 16.85 16.95 16.65 16.95 0.10 0.59% 16.80 29 16.95 36 22.01
2017-05-05 2107 313519 99 5268012 16.95 16.95 16.75 16.80 0.15 -0.88% 16.75 15 16.80 6 21.82
2017-05-08 2107 453152 241 7610549 16.80 16.90 16.70 16.80 0.00 0% 16.75 5 16.80 13 21.82
2017-05-09 2107 323727 185 5410864 16.70 16.85 16.65 16.70 0.10 -0.6% 16.70 42 16.75 20 21.69
2017-05-10 2107 411580 244 6846630 16.65 16.80 16.50 16.80 0.10 0.6% 16.70 41 16.80 29 21.82
2017-05-11 2107 457700 245 7594262 16.50 16.75 16.50 16.70 0.10 -0.6% 16.65 11 16.70 12 21.69
2017-05-12 2107 155175 119 2579685 16.70 16.70 16.55 16.70 0.00 0% 16.60 1 16.70 3 23.19
2017-05-15 2107 715038 322 11755760 16.60 16.60 16.30 16.45 0.25 -1.5% 16.40 16 16.45 8 22.85
2017-05-16 2107 180047 111 2954209 16.30 16.50 16.30 16.45 0.00 0% 16.35 13 16.45 9 22.85
2017-05-17 2107 330567 205 5404212 16.45 16.45 16.25 16.45 0.00 0% 16.45 15 16.50 53 22.85
2017-05-18 2107 171697 111 2804323 16.25 16.45 16.25 16.45 0.00 0% 16.40 2 16.45 67 22.85
2017-05-19 2107 133150 66 2183931 16.40 16.45 16.30 16.35 0.10 -0.61% 16.35 1 16.40 12 22.71
2017-05-22 2107 98582 82 1608946 16.35 16.45 16.30 16.30 0.05 -0.31% 16.25 52 16.35 4 22.64
2017-05-23 2107 198563 109 3246943 16.30 16.45 16.30 16.40 0.10 0.61% 16.35 5 16.45 16 22.78
2017-05-24 2107 202016 151 3309653 16.40 16.50 16.30 16.40 0.00 0% 16.40 1 16.45 36 22.78
2017-05-25 2107 340277 220 5589853 16.40 16.50 16.30 16.50 0.10 0.61% 16.45 11 16.50 11 22.92
2017-05-26 2107 212929 142 3516075 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 6 16.60 20 22.99
2017-05-31 2107 371508 199 6085223 16.55 16.55 16.30 16.30 0.25 -1.51% 16.30 51 16.40 12 22.64
2017-06-01 2107 273230 146 4446809 16.30 16.40 16.20 16.20 0.10 -0.61% 16.20 2 16.30 173 22.50
2017-06-02 2107 131166 113 2141992 16.20 16.40 16.20 16.40 0.20 1.23% 16.30 1 16.40 14 22.78
2017-06-03 2107 125345 84 2035231 16.25 16.30 16.20 16.30 0.10 -0.61% 16.25 6 16.30 17 22.64
2017-06-06 2107 252463 133 4080997 16.20 16.25 16.10 16.25 0.00 -0.31% 16.15 4 16.25 29 22.57
2017-06-07 2107 210554 135 3406008 16.25 16.25 16.10 16.20 0.05 -0.31% 16.20 2 16.25 18 22.50
2017-06-08 2107 188241 115 3048232 16.20 16.25 16.10 16.25 0.05 0.31% 16.20 20 16.25 42 22.57
2017-06-09 2107 326354 196 5264991 16.25 16.25 16.05 16.20 0.05 -0.31% 16.15 12 16.20 24 22.50
2017-06-12 2107 155042 101 2497118 16.10 16.20 16.05 16.10 0.10 -0.62% 16.10 7 16.15 58 22.36
2017-06-13 2107 492117 215 7873155 16.10 16.10 15.90 16.00 0.10 -0.62% 15.95 32 16.00 14 22.22
2017-06-14 2107 514000 215 8144142 16.00 16.00 15.75 15.80 0.20 -1.25% 15.75 4 15.80 3 21.94
2017-06-15 2107 428973 220 6706220 15.70 15.70 15.60 15.70 0.10 -0.63% 15.65 5 15.70 7 21.81
2017-06-16 2107 378467 203 5933234 15.70 15.85 15.60 15.60 0.10 -0.64% 15.60 36 15.65 2 21.67
2017-06-19 2107 678464 307 10517787 15.65 15.65 15.40 15.45 0.15 -0.96% 15.45 9 15.50 17 21.46
2017-06-20 2107 625843 344 9697224 15.40 15.65 15.40 15.50 0.05 0.32% 15.45 12 15.50 8 21.53
2017-06-21 2107 491823 326 7647632 15.60 15.70 15.45 15.70 0.20 1.29% 15.65 2 15.70 36 21.81
2017-06-22 2107 303624 186 4761702 15.70 15.75 15.60 15.75 0.05 0.32% 15.70 69 15.75 13 21.88
2017-06-23 2107 643443 289 10120663 15.75 15.75 15.65 15.75 0.00 0% 15.75 1 15.80 69 21.88
2017-06-26 2107 504131 325 7721637 15.35 15.40 15.25 15.35 0.00 -2.54% 15.35 3 15.40 31 21.32
2017-06-27 2107 432744 286 6604985 15.35 15.40 15.20 15.35 0.00 0% 15.25 15 15.35 9 21.32
2017-06-28 2107 544007 382 8273297 15.35 15.35 15.10 15.30 0.05 -0.33% 15.25 6 15.30 14 21.25
2017-06-29 2107 300535 163 4583347 15.30 15.35 15.15 15.25 0.05 -0.33% 15.25 1 15.30 121 21.18
2017-06-30 2107 275371 197 4174475 15.25 15.25 15.10 15.15 0.10 -0.66% 15.15 46 15.20 6 21.04
2017-07-03 2107 282075 155 4274075 15.15 15.20 15.10 15.15 0.00 0% 15.15 29 15.20 19 21.04
2017-07-04 2107 316321 142 4810988 15.20 15.30 15.15 15.15 0.00 0% 15.15 48 15.20 1 21.04
2017-07-05 2107 297880 213 4527121 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 1 15.25 22 21.18
2017-07-06 2107 300861 189 4565642 15.20 15.25 15.10 15.15 0.10 -0.66% 15.15 37 15.25 25 21.04
2017-07-07 2107 217610 132 3294105 15.15 15.25 15.05 15.20 0.05 0.33% 15.15 1 15.20 30 21.11
2017-07-10 2107 2129620 500 32927369 15.25 15.55 15.20 15.30 0.10 0.66% 15.30 27 15.35 3 21.25
2017-07-11 2107 418351 270 6430174 15.30 15.45 15.30 15.40 0.10 0.65% 15.35 36 15.40 75 21.39
2017-07-12 2107 206408 140 3174630 15.40 15.45 15.30 15.40 0.00 0% 15.40 17 15.45 68 21.39
2017-07-13 2107 333306 202 5128973 15.50 15.50 15.30 15.35 0.05 -0.32% 15.35 7 15.40 1 21.32
2017-07-14 2107 187815 115 2892706 15.45 15.45 15.35 15.40 0.05 0.33% 15.40 77 15.45 61 21.39
2017-07-17 2107 391454 181 6051383 15.45 15.50 15.40 15.50 0.10 0.65% 15.45 41 15.50 20 21.53
2017-07-18 2107 299505 157 4646369 15.50 15.55 15.45 15.50 0.00 0% 15.50 53 15.55 24 21.53
2017-07-19 2107 561539 236 8716445 15.50 15.60 15.45 15.45 0.05 -0.32% 15.45 38 15.55 6 21.46
2017-07-20 2107 232885 113 3610313 15.50 15.60 15.50 15.50 0.05 0.32% 15.50 9 15.55 10 21.53
2017-07-21 2107 184689 89 2860685 15.55 15.55 15.45 15.50 0.00 0% 15.50 27 15.55 26 21.53
2017-07-24 2107 316312 129 4863632 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 8 15.40 8 21.32
2017-07-25 2107 326581 162 4973697 15.30 15.35 15.15 15.25 0.10 -0.65% 15.25 4 15.30 11 21.18
2017-07-26 2107 218052 132 3325433 15.30 15.35 15.15 15.35 0.10 0.66% 15.25 30 15.35 5 21.32
2017-07-27 2107 217169 137 3324809 15.35 15.40 15.20 15.35 0.00 0% 15.25 65 15.40 49 21.32
2017-07-28 2107 361859 140 5515809 15.35 15.40 15.15 15.15 0.20 -1.3% 15.15 87 15.20 20 21.04
2017-07-31 2107 294104 157 4436410 15.15 15.15 15.00 15.05 0.10 -0.66% 15.05 70 15.10 1 20.90
2017-08-01 2107 336901 161 5094698 15.10 15.20 15.05 15.20 0.15 1% 15.10 45 15.20 6 21.11
2017-08-02 2107 305493 143 4631860 15.20 15.30 15.10 15.10 0.10 -0.66% 15.10 46 15.15 15 20.97
2017-08-03 2107 217895 121 3283925 15.10 15.15 15.05 15.15 0.05 0.33% 15.10 25 15.15 24 21.04
2017-08-04 2107 297864 117 4505197 15.15 15.20 15.05 15.15 0.00 0% 15.15 6 15.20 61 21.04
2017-08-07 2107 362044 156 5464860 15.20 15.20 15.05 15.05 0.10 -0.66% 15.05 84 15.10 15 20.90
2017-08-08 2107 426749 140 6447565 15.05 15.15 15.05 15.15 0.10 0.66% 15.10 34 15.15 21 21.04
2017-08-09 2107 209741 111 3179544 15.15 15.20 15.10 15.15 0.00 0% 15.15 30 15.20 34 21.04
2017-08-10 2107 364187 184 5496805 15.15 15.15 15.05 15.05 0.10 -0.66% 15.05 40 15.10 9 20.90
2017-08-11 2107 357220 182 5388900 15.00 15.25 15.00 15.05 0.00 0% 15.05 8 15.10 32 21.20
2017-08-14 2107 639867 285 9488456 15.00 15.00 14.65 14.65 0.40 -2.66% 14.65 13 14.70 26 20.63
2017-08-15 2107 505171 239 7377624 14.75 14.75 14.50 14.60 0.05 -0.34% 14.55 1 14.60 24 20.56
2017-08-16 2107 570947 264 8290074 14.60 14.60 14.45 14.55 0.05 -0.34% 14.50 10 14.55 13 20.49
2017-08-17 2107 386506 180 5630904 14.50 14.75 14.50 14.60 0.05 0.34% 14.60 2 14.65 18 20.56
2017-08-18 2107 549405 216 7971589 14.60 14.60 14.45 14.55 0.05 -0.34% 14.50 9 14.55 9 20.49
2017-08-21 2107 450378 230 6521828 14.50 14.55 14.45 14.45 0.10 -0.69% 14.45 38 14.55 24 20.35
2017-08-22 2107 427654 234 6202375 14.45 14.60 14.45 14.55 0.10 0.69% 14.55 4 14.60 6 20.49
2017-08-23 2107 628591 209 9170313 14.55 14.65 14.55 14.60 0.05 0.34% 14.60 22 14.65 26 20.56
2017-08-24 2107 469165 209 6893396 14.60 14.80 14.60 14.70 0.10 0.68% 14.65 34 14.70 43 20.70
2017-08-25 2107 388182 244 5705425 14.70 14.75 14.60 14.70 0.00 0% 14.70 22 14.75 73 20.70
2017-08-28 2107 676912 299 9947139 14.60 14.80 14.60 14.75 0.05 0.34% 14.70 54 14.75 47 20.77
2017-08-29 2107 620241 373 9175017 14.75 14.90 14.70 14.75 0.00 0% 14.75 1 14.80 14 20.77
2017-08-30 2107 569979 283 8435323 14.85 14.85 14.75 14.85 0.10 0.68% 14.80 16 14.85 2 20.92
2017-08-31 2107 838328 409 12554750 14.90 15.15 14.80 15.05 0.20 1.35% 15.00 1 15.05 42 21.20
2017-09-01 2107 656857 277 9909205 15.05 15.15 14.95 15.05 0.00 0% 15.05 44 15.10 38 21.20
2017-09-04 2107 884336 343 13419043 14.95 15.25 14.95 15.20 0.15 1% 15.15 76 15.20 37 21.41
2017-09-05 2107 399054 198 6039754 15.20 15.20 15.05 15.20 0.00 0% 15.15 77 15.20 59 21.41
2017-09-06 2107 476932 238 7234864 15.15 15.20 15.10 15.20 0.00 0% 15.15 39 15.20 36 21.41
2017-09-07 2107 377263 207 5715853 15.10 15.25 15.10 15.20 0.00 0% 15.10 160 15.20 58 21.41
2017-09-08 2107 618686 244 9369053 15.10 15.20 15.10 15.20 0.00 0% 15.15 7 15.20 41 21.41
2017-09-11 2107 578448 334 8820769 15.20 15.30 15.20 15.25 0.05 0.33% 15.25 15 15.30 85 21.48
2017-09-12 2107 611488 276 9354877 15.30 15.35 15.25 15.35 0.10 0.66% 15.30 7 15.35 63 21.62
2017-09-13 2107 911444 413 13965973 15.35 15.45 15.25 15.30 0.05 -0.33% 15.25 73 15.30 12 21.55
2017-09-28 2107 527215 365 8248808 15.75 15.80 15.55 15.60 0.00 1.96% 15.60 4 15.65 18 21.97
2017-09-29 2107 548978 377 8427175 15.60 15.60 15.20 15.30 0.30 -1.92% 15.25 13 15.30 2 21.55
2017-09-30 2107 218231 223 3332450 15.30 15.35 15.20 15.30 0.00 0% 15.30 13 15.35 9 21.55
2017-10-02 2107 484240 259 7405153 15.30 15.40 15.25 15.35 0.05 0.33% 15.30 9 15.35 12 21.62
2017-10-03 2107 364524 249 5560724 15.30 15.35 15.20 15.20 0.15 -0.98% 15.20 51 15.30 6 21.41
2017-10-05 2107 428084 298 6525106 15.20 15.35 15.15 15.35 0.15 0.99% 15.30 10 15.35 7 21.62
2017-10-06 2107 308434 223 4723276 15.35 15.40 15.25 15.30 0.05 -0.33% 15.30 47 15.35 3 21.55
2017-10-11 2107 381677 252 5846484 15.30 15.35 15.25 15.35 0.05 0.33% 15.30 25 15.35 36 21.62
2017-10-12 2107 616307 488 9396092 15.35 15.35 15.20 15.20 0.15 -0.98% 15.20 17 15.25 4 21.41
2017-10-13 2107 708859 436 10705535 15.20 15.25 14.85 15.00 0.20 -1.32% 15.00 1 15.10 8 21.13
2017-10-16 2107 581710 399 8663119 15.00 15.00 14.85 14.90 0.10 -0.67% 14.90 8 14.95 44 20.99
2017-10-17 2107 422017 257 6311983 14.95 15.00 14.90 15.00 0.10 0.67% 14.90 36 15.00 124 21.13
2017-10-18 2107 863309 461 12794209 14.90 14.90 14.65 14.90 0.10 -0.67% 14.85 9 14.90 5 20.99
2017-10-19 2107 403906 337 5980095 14.90 14.90 14.75 14.80 0.10 -0.67% 14.80 3 14.85 2 20.85
2017-10-20 2107 2411970 805 35276141 14.75 14.75 14.50 14.65 0.15 -1.01% 14.65 52 14.70 26 20.63
2017-10-23 2107 290507 195 4277883 14.70 14.85 14.65 14.75 0.10 0.68% 14.75 5 14.80 7 20.77
2017-10-24 2107 334499 180 4925474 14.70 14.80 14.65 14.80 0.05 0.34% 14.75 8 14.80 11 20.85
2017-10-25 2107 442301 200 6561990 14.80 14.90 14.75 14.90 0.10 0.68% 14.85 30 14.90 12 20.99
2017-10-26 2107 327633 214 4906590 14.90 15.05 14.90 15.00 0.10 0.67% 14.95 42 15.00 19 21.13
2017-10-27 2107 559181 243 8340936 14.85 15.00 14.85 14.90 0.10 -0.67% 14.90 19 14.95 12 20.99
2017-10-30 2107 148540 86 2208559 14.90 14.95 14.80 14.85 0.05 -0.34% 14.85 47 14.90 20 20.92
2017-10-31 2107 156248 118 2320458 14.85 14.90 14.80 14.85 0.00 0% 14.85 7 14.95 18 20.92
2017-11-01 2107 151603 105 2247061 14.85 14.90 14.75 14.85 0.00 0% 14.80 2 14.85 3 20.92
2017-11-02 2107 253499 143 3755979 14.90 14.90 14.75 14.85 0.00 0% 14.80 7 14.85 2 20.92
2017-11-03 2107 171281 110 2548157 14.90 14.95 14.85 14.90 0.05 0.34% 14.85 16 14.95 38 20.99
2017-11-06 2107 174918 125 2603567 14.90 14.95 14.85 14.85 0.05 -0.34% 14.85 25 14.90 22 20.92
2017-11-07 2107 283935 163 4204184 14.80 14.85 14.75 14.85 0.00 0% 14.80 3 14.85 20 20.92
2017-11-08 2107 231114 163 3424473 14.85 14.90 14.75 14.85 0.00 0% 14.80 2 14.85 3 20.92
2017-11-09 2107 294133 187 4346594 14.80 14.85 14.75 14.80 0.05 -0.34% 14.80 1 14.85 14 20.85
2017-11-10 2107 171466 111 2531490 14.80 14.80 14.70 14.80 0.00 0% 14.80 28 14.85 13 14.80
2017-11-13 2107 467705 297 6975493 14.85 15.00 14.80 15.00 0.20 1.35% 14.95 29 15.00 11 15.00
2017-11-14 2107 474826 286 7123803 15.00 15.10 14.95 14.95 0.05 -0.33% 14.95 30 15.00 74 14.95
2017-11-15 2107 579191 305 8580717 15.00 15.00 14.75 14.80 0.15 -1% 14.75 126 14.80 66 14.80
2017-11-16 2107 2460350 707 36822847 14.80 15.10 14.70 14.95 0.15 1.01% 14.90 58 14.95 4 14.95
2017-11-17 2107 1532334 687 22882596 15.00 15.15 14.80 14.80 0.15 -1% 14.80 19 14.85 10 14.80
2017-11-20 2107 855966 459 12651537 14.85 14.90 14.70 14.80 0.00 0% 14.80 25 14.85 29 14.80
2017-11-21 2107 1609022 772 23678203 14.75 14.80 14.65 14.70 0.10 -0.68% 14.70 30 14.75 3 14.70
2017-11-22 2107 1189398 633 17478779 14.75 14.75 14.65 14.70 0.00 0% 14.70 22 14.75 12 14.70
2017-11-23 2107 752232 416 11098599 14.70 14.80 14.70 14.75 0.05 0.34% 14.75 106 14.80 31 14.75
2017-11-24 2107 832793 380 12286034 14.75 14.80 14.70 14.75 0.00 0% 14.75 8 14.85 62 14.75
2017-11-27 2107 1047223 453 15434371 14.75 14.80 14.65 14.75 0.00 0% 14.75 7 14.80 28 14.75
2017-11-28 2107 602897 356 8891472 14.75 14.80 14.70 14.70 0.05 -0.34% 14.70 95 14.75 32 14.70
2017-11-29 2107 1456257 539 21337454 14.75 14.80 14.60 14.65 0.05 -0.34% 14.60 139 14.65 33 14.65
2017-11-30 2107 5779137 560 83453327 14.65 14.80 14.40 14.40 0.25 -1.71% 14.40 82 14.50 18 14.40
2017-12-01 2107 1104813 413 16147307 14.55 14.75 14.50 14.65 0.25 1.74% 14.65 17 14.70 55 14.65
2017-12-04 2107 434715 207 6397403 14.65 14.75 14.65 14.75 0.10 0.68% 14.70 18 14.75 41 14.75
2017-12-05 2107 606167 305 8960898 14.75 14.85 14.70 14.75 0.00 0% 14.75 13 14.80 1 14.75
2017-12-06 2107 411574 231 6063049 14.80 14.80 14.65 14.70 0.05 -0.34% 14.70 54 14.75 8 14.70
2017-12-07 2107 639635 316 9445996 14.70 14.85 14.65 14.65 0.05 -0.34% 14.65 61 14.75 2 14.65
2017-12-08 2107 393110 161 5777305 14.65 14.80 14.65 14.70 0.05 0.34% 14.70 43 14.75 2 14.70
2017-12-11 2107 202033 139 2979380 14.70 14.85 14.70 14.70 0.00 0% 14.70 117 14.75 4 14.70
2017-12-12 2107 389041 158 5739291 14.70 14.80 14.70 14.75 0.05 0.34% 14.75 6 14.80 26 14.75
2017-12-13 2107 5085210 1183 76522946 14.75 15.20 14.75 15.15 0.40 2.71% 15.15 1 15.20 183 15.15
2017-12-14 2107 1565929 608 24078460 15.25 15.55 15.25 15.30 0.15 0.99% 15.25 124 15.30 6 15.30
2017-12-15 2107 465196 236 7071400 15.25 15.25 15.15 15.20 0.10 -0.65% 15.20 55 15.25 24 15.20
2017-12-18 2107 487863 200 7377720 15.20 15.20 15.05 15.15 0.05 -0.33% 15.10 10 15.15 47 15.15
2017-12-19 2107 929506 305 13985990 15.15 15.20 14.90 15.10 0.05 -0.33% 15.10 22 15.15 2 15.10
2017-12-20 2107 375068 170 5664065 15.10 15.25 15.05 15.10 0.00 0% 15.10 9 15.15 20 15.10
2017-12-21 2107 349849 181 5295664 15.10 15.20 15.05 15.20 0.10 0.66% 15.15 5 15.20 40 15.20
2017-12-22 2107 427146 195 6504861 15.20 15.30 15.10 15.25 0.05 0.33% 15.25 13 15.30 47 15.25
2017-12-25 2107 3086359 924 48595150 15.60 15.90 15.45 15.75 0.50 3.28% 15.70 57 15.75 23 15.75
2017-12-26 2107 699827 314 10942232 15.75 15.75 15.55 15.65 0.10 -0.63% 15.65 39 15.70 66 15.65
2017-12-27 2107 882188 356 13907698 15.65 15.85 15.60 15.85 0.20 1.28% 15.80 40 15.85 27 15.85
2017-12-28 2107 895328 357 14239477 15.85 16.00 15.75 15.85 0.00 0% 15.85 45 15.90 6 15.85
2017-12-29 2107 1847158 781 29770830 15.90 16.35 15.90 16.25 0.40 2.52% 16.20 74 16.25 49 16.25