矽品(2325)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　　47.65
0
0%		47.50
-0.15
-0.31%		47.90
0.4
0.84%		47.65
-0.25
-0.52%		 　47.35
-0.3
-0.63%		47.50
0.15
0.32%		47.65
0.15
0.32%		48.10
0.45
0.94%		48.05
-0.05
-0.1%		 　47.70
-0.35
-0.73%		47.80
0.1
0.21%		47.70
-0.1
-0.21%		47.70
0
0%		47.60
-0.1
-0.21%		 　47.85
0.25
0.53%		47.70
-0.15
-0.31%		 47.58
2 月　47.25
-0.45
-0.94%		47.60
0.35
0.74%		 　47.90
0.3
0.63%		48.00
0.1
0.21%		47.90
-0.1
-0.21%		48.15
0.25
0.52%		48.60
0.45
0.93%		 　49.00
0.4
0.82%		49.00
0
0%		48.95
-0.05
-0.1%		48.85
-0.1
-0.2%		48.65
-0.2
-0.41%		48.60
-0.05
-0.1%		 48.50
-0.1
-0.21%		48.45
-0.05
-0.1%		48.45
0
0%		48.45
0
0%		48.40
-0.05
-0.1%		 48.41
3 月48.50
0.1
0.21%		48.30
-0.2
-0.41%		48.35
0.05
0.1%		 　48.40
0.05
0.1%		48.35
-0.05
-0.1%		48.30
-0.05
-0.1%		48.15
-0.15
-0.31%		48.10
-0.05
-0.1%		 　48.30
0.2
0.42%		48.55
0.25
0.52%		48.50
-0.05
-0.1%		48.70
0.2
0.41%		48.70
0
0%		 　48.70
0
0%		48.65
-0.05
-0.1%		48.70
0.05
0.1%		48.70
0
0%		49.25
0.55
1.13%		 　49.45
0.2
0.41%		49.60
0.15
0.3%		49.90
0.3
0.6%		49.75
-0.15
-0.3%		49.50
-0.25
-0.5%		48.75
4 月 　　　49.75
0.25
0.51%		49.40
-0.35
-0.7%		49.45
0.05
0.1%		 　49.55
0.1
0.2%		49.50
-0.05
-0.1%		49.30
-0.2
-0.4%		49.35
0.05
0.1%		49.30
-0.05
-0.1%		 　49.40
0.1
0.2%		49.45
0.05
0.1%		49.45
0
0%		49.20
-0.25
-0.51%		49.00
-0.2
-0.41%		 　49.25
0.25
0.51%		49.45
0.2
0.41%		49.50
0.05
0.1%		49.00
-0.5
-1.01%		48.90
-0.1
-0.2%		 49.36
5 月　49.25
0.35
0.72%		49.00
-0.25
-0.51%		49.20
0.2
0.41%		48.60
-0.6
-1.22%		 　48.80
0.2
0.41%		48.10
-0.7
-1.43%		48.00
-0.1
-0.21%		48.70
0.7
1.46%		48.10
-0.6
-1.23%		 　48.60
0.5
1.04%		48.85
0.25
0.51%		49.50
0.65
1.33%		49.60
0.1
0.2%		49.55
-0.05
-0.1%		 　50.10
0.55
1.11%		50.50
0.4
0.8%		50.40
-0.1
-0.2%		50.60
0.2
0.4%		50.40
-0.2
-0.4%		 50.80
0.4
0.79%		49.53
6 月50.60
-0.2
-0.39%		50.60
0
0%		50.30
-0.3
-0.59%		 　50.40
0.1
0.2%		50.30
-0.1
-0.2%		50.70
0.4
0.8%		50.30
-0.4
-0.79%		 　49.80
-0.5
-0.99%		49.85
0.05
0.1%		49.80
-0.05
-0.1%		49.75
-0.05
-0.1%		49.75
0
0%		 　49.75
0
0%		49.70
-0.05
-0.1%		49.50
-0.2
-0.4%		49.70
0.2
0.4%		49.55
-0.15
-0.3%		 　49.50
-0.05
-0.1%		49.30
-0.2
-0.4%		49.20
-0.1
-0.2%		48.60
-0.6
-1.22%		49.15
0.55
1.13%		 49.8
7 月　　48.95
-0.2
-0.41%		49.45
0.5
1.02%		49.80
0.35
0.71%		49.70
-0.1
-0.2%		49.80
0.1
0.2%		 　49.80
0
0%		49.80
0
0%		49.95
0.15
0.3%		49.90
-0.05
-0.1%		50.10
0.2
0.4%		 　50.20
0.1
0.2%		50.20
0
0%		50.40
0.2
0.4%		50.30
-0.1
-0.2%		50.00
-0.3
-0.6%		 　50.20
0.2
0.4%		49.90
-0.3
-0.6%		50.10
0.2
0.4%		50.10
0
0%		49.75
-0.35
-0.7%		 49.75
0
0%		49.92
8 月50.00
0.25
0.5%		48.50
-1.5
-3%		48.70
0.2
0.41%		48.60
-0.1
-0.21%		 　48.55
-0.05
-0.1%		48.40
-0.15
-0.31%		48.35
-0.05
-0.1%		48.45
0.1
0.21%		48.30
-0.15
-0.31%		 　48.10
-0.2
-0.41%		48.10
0
0%		48.10
0
0%		48.00
-0.1
-0.21%		47.90
-0.1
-0.21%		 　47.90
0
0%		47.80
-0.1
-0.21%		47.85
0.05
0.1%		47.95
0.1
0.21%		47.85
-0.1
-0.21%		 　47.95
0.1
0.21%		47.80
-0.15
-0.31%		47.75
-0.05
-0.1%		47.80
0.05
0.1%		48.19
9 月47.70
-0.1
-0.21%		 　47.25
-0.45
-0.94%		47.35
0.1
0.21%		47.30
-0.05
-0.11%		47.45
0.15
0.32%		47.60
0.15
0.32%		 　47.60
0
0%		47.70
0.1
0.21%		47.25
-0.45
-0.94%		47.60
0.35
0.74%		47.75
0.15
0.32%		 　47.65
-0.1
-0.21%		47.60
-0.05
-0.1%		47.70
0.1
0.21%		47.50
-0.2
-0.42%		47.55
0.05
0.11%		 　47.75
0.2
0.42%		47.70
-0.05
-0.1%		48.20
0.5
1.05%		48.40
0.2
0.41%		48.50
0.1
0.21%		48.45
-0.05
-0.1%		 47.7
10 月　48.00
-0.45
-0.93%		48.45
0.45
0.94%		 48.55
0.1
0.21%		48.50
-0.05
-0.1%		 　　　48.35
-0.15
-0.31%		48.70
0.35
0.72%		48.65
-0.05
-0.1%		 　48.75
0.1
0.21%		48.50
-0.25
-0.51%		48.35
-0.15
-0.31%		48.30
-0.05
-0.1%		48.10
-0.2
-0.41%		 　48.00
-0.1
-0.21%		48.20
0.2
0.42%		48.10
-0.1
-0.21%		48.20
0.1
0.21%		48.05
-0.15
-0.31%		 　47.95
-0.1
-0.21%		47.80
-0.15
-0.31%		48.3
11 月47.80
0
0%		47.80
0
0%		47.85
0.05
0.1%		 　47.80
-0.05
-0.1%		47.75
-0.05
-0.1%		47.75
0
0%		47.85
0.1
0.21%		47.85
0
0%		 　47.85
0
0%		47.80
-0.05
-0.1%		47.70
-0.1
-0.21%		47.95
0.25
0.52%		47.95
0
0%		 　48.10
0.15
0.31%		48.10
0
0%		48.10
0
0%		48.30
0.2
0.42%		48.45
0.15
0.31%		 　50.00
1.55
3.2%		50.20
0.2
0.4%		50.10
-0.1
-0.2%		50.00
-0.1
-0.2%		 48.4
12 月50.00
0
0%		 　50.20
0.2
0.4%		50.20
0
0%		50.20
0
0%		50.00
-0.2
-0.4%		50.10
0.1
0.2%		 　49.80
-0.3
-0.6%		50.00
0.2
0.4%		49.80
-0.2
-0.4%		49.95
0.15
0.3%		49.70
-0.25
-0.5%		 　49.90
0.2
0.4%		49.85
-0.05
-0.1%		49.75
-0.1
-0.2%		49.85
0.1
0.2%		49.95
0.1
0.2%		 　49.95
0
0%		49.95
0
0%		50.00
0.05
0.1%		50.20
0.2
0.4%		50.30
0.1
0.2%		　　49.98

說明:最高漲幅:3.2%最低跌幅:-3% 最高價:50.80最低價:47.25平均價:48.82,灰色底表示週末,漲139天(32.4)元,跌133天(-26.65)元,平盤44天
3%=2,1%=45,0%=136,-0%=1,-1%=38,-2%=94,

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 2325 945094 451 44969418 47.55 47.75 47.35 47.65 0.20 0% 47.60 64 47.65 37 21.56
2017-01-04 2325 1101613 631 52304289 47.50 47.60 47.35 47.50 0.15 -0.31% 47.40 59 47.50 154 21.49
2017-01-05 2325 1893422 1176 90132228 47.50 48.00 47.30 47.90 0.40 0.84% 47.85 1 47.90 281 21.67
2017-01-06 2325 1224923 782 58393069 47.70 47.80 47.55 47.65 0.25 -0.52% 47.60 36 47.65 162 21.56
2017-01-09 2325 1327192 828 62949373 47.60 47.60 47.30 47.35 0.30 -0.63% 47.35 63 47.40 52 21.43
2017-01-10 2325 1850273 878 87724408 47.35 47.50 47.15 47.50 0.15 0.32% 47.50 165 47.55 12 21.49
2017-01-11 2325 1405840 651 66989113 47.60 47.75 47.50 47.65 0.15 0.32% 47.65 169 47.70 12 21.56
2017-01-12 2325 4010706 1527 192676790 47.80 48.15 47.65 48.10 0.45 0.94% 48.05 37 48.10 257 21.76
2017-01-13 2325 2148790 851 102917849 48.00 48.10 47.45 48.05 0.05 -0.1% 48.05 16 48.10 321 21.74
2017-01-16 2325 933901 673 44490221 47.85 47.85 47.50 47.70 0.35 -0.73% 47.70 729 47.75 78 21.58
2017-01-17 2325 639475 226 30569096 47.60 47.85 47.60 47.80 0.10 0.21% 47.80 415 47.85 63 21.63
2017-01-18 2325 1267135 746 60448755 47.65 47.85 47.55 47.70 0.10 -0.21% 47.70 495 47.80 69 21.58
2017-01-19 2325 1656550 684 78972075 47.75 47.75 47.50 47.70 0.00 0% 47.70 210 47.75 30 21.58
2017-01-20 2325 1509065 772 71839382 47.75 47.75 47.50 47.60 0.10 -0.21% 47.60 597 47.65 40 21.54
2017-01-23 2325 2674407 1313 128078127 47.75 48.10 47.70 47.85 0.25 0.53% 47.80 82 47.85 40 21.65
2017-01-24 2325 1990456 741 95215470 47.85 48.00 47.70 47.70 0.15 -0.31% 47.70 664 47.80 1 21.58
2017-02-02 2325 6166869 3304 292646291 47.55 47.85 47.25 47.25 0.45 -0.94% 47.25 41 47.40 3 21.38
2017-02-03 2325 2973705 1625 141378630 47.30 47.70 47.30 47.60 0.35 0.74% 47.55 441 47.60 9 21.54
2017-02-06 2325 2641799 1363 126422438 47.70 47.95 47.60 47.90 0.30 0.63% 47.90 369 47.95 140 21.67
2017-02-07 2325 2207702 1141 105831651 47.60 48.00 47.60 48.00 0.10 0.21% 47.95 69 48.00 288 21.72
2017-02-08 2325 5009884 2233 239444653 47.90 47.95 47.70 47.90 0.10 -0.21% 47.90 10 47.95 40 21.67
2017-02-09 2325 1714061 1025 82316452 47.90 48.15 47.75 48.15 0.25 0.52% 48.05 13 48.15 58 21.79
2017-02-10 2325 5373326 1847 260385548 48.20 48.60 48.10 48.60 0.45 0.93% 48.60 54 48.65 126 21.99
2017-02-13 2325 2306603 1373 112515714 48.75 49.00 48.30 49.00 0.40 0.82% 48.95 2 49.00 242 22.17
2017-02-14 2325 1677772 879 82009941 49.00 49.00 48.50 49.00 0.00 0% 48.95 14 49.00 205 22.17
2017-02-15 2325 2554460 1173 125020942 49.00 49.00 48.80 48.95 0.05 -0.1% 48.85 23 48.95 37 22.15
2017-02-16 2325 1679737 1172 82100128 48.95 48.95 48.50 48.85 0.10 -0.2% 48.80 40 48.85 32 22.10
2017-02-17 2325 1391560 609 67735490 48.85 48.85 48.60 48.65 0.20 -0.41% 48.65 874 48.70 8 22.01
2017-02-18 2325 231352 225 11249417 48.65 48.65 48.55 48.60 0.05 -0.1% 48.60 1 48.65 497 21.99
2017-02-20 2325 433543 277 21021937 48.60 48.60 48.40 48.50 0.10 -0.21% 48.45 42 48.50 1 21.95
2017-02-21 2325 2478037 1130 119659626 48.45 48.50 48.10 48.45 0.05 -0.1% 48.30 63 48.45 64 21.92
2017-02-22 2325 910556 442 44044791 48.45 48.45 48.20 48.45 0.00 0% 48.40 51 48.45 540 21.92
2017-02-23 2325 1428125 747 69153773 48.40 48.45 48.25 48.45 0.00 0% 48.40 52 48.45 17 21.92
2017-02-24 2325 6515524 1224 315553067 48.40 48.75 48.30 48.40 0.05 -0.1% 48.40 175 48.65 118 21.90
2017-03-01 2325 3139236 1704 151825656 48.25 48.50 48.20 48.50 0.10 0.21% 48.45 2 48.50 646 15.20
2017-03-02 2325 1812871 732 87700516 48.50 48.50 48.30 48.30 0.20 -0.41% 48.30 78 48.45 6 15.14
2017-03-03 2325 1358704 991 65614704 48.30 48.45 48.15 48.35 0.05 0.1% 48.30 1 48.35 6 15.16
2017-03-06 2325 2433619 1164 117368020 48.15 48.40 48.00 48.40 0.05 0.1% 48.30 3 48.40 568 15.17
2017-03-07 2325 1104805 398 53388180 48.40 48.40 48.25 48.35 0.05 -0.1% 48.30 179 48.35 106 15.16
2017-03-08 2325 1537488 1000 74197131 48.20 48.35 48.15 48.30 0.05 -0.1% 48.25 1203 48.30 94 15.14
2017-03-09 2325 4576614 2207 220487401 48.25 48.30 48.10 48.15 0.15 -0.31% 48.15 530 48.20 82 15.09
2017-03-10 2325 1499694 1027 72070389 48.10 48.20 48.00 48.10 0.05 -0.1% 48.10 12 48.20 611 15.08
2017-03-13 2325 1062729 713 51267384 48.05 48.30 48.05 48.30 0.20 0.42% 48.25 1221 48.30 597 15.14
2017-03-14 2325 1800110 948 87407421 48.35 48.65 48.35 48.55 0.25 0.52% 48.55 272 48.60 7 15.22
2017-03-15 2325 983379 709 47660485 48.50 48.60 48.20 48.50 0.05 -0.1% 48.45 270 48.50 4 15.20
2017-03-16 2325 2018708 1077 98035621 48.50 48.70 48.45 48.70 0.20 0.41% 48.60 50 48.70 7 15.27
2017-03-17 2325 6484505 796 315625985 48.70 48.70 48.50 48.70 0.00 0% 48.65 104 48.70 327 15.27
2017-03-20 2325 1415830 831 68819978 48.50 48.70 48.50 48.70 0.00 0% 48.65 9 48.70 375 15.27
2017-03-21 2325 2874893 1571 139973778 48.65 48.80 48.55 48.65 0.05 -0.1% 48.65 58 48.70 343 15.25
2017-03-22 2325 2794071 1202 135847434 48.65 48.70 48.50 48.70 0.05 0.1% 48.65 38 48.70 316 15.27
2017-03-23 2325 1527466 685 74420182 48.70 48.80 48.60 48.70 0.00 0% 48.70 751 48.75 27 15.27
2017-03-24 2325 4373961 1712 214794157 48.60 49.30 48.60 49.25 0.55 1.13% 49.25 72 49.30 435 15.44
2017-03-27 2325 3450868 1794 170426406 49.15 49.55 49.10 49.45 0.20 0.41% 49.40 219 49.45 156 15.50
2017-03-28 2325 5484420 2407 271551642 49.50 49.60 49.40 49.60 0.15 0.3% 49.55 2 49.60 77 15.55
2017-03-29 2325 2603970 1477 129561683 49.65 49.90 49.60 49.90 0.30 0.6% 49.85 5 49.90 97 15.64
2017-03-30 2325 2762914 1458 137730807 49.85 50.00 49.70 49.75 0.15 -0.3% 49.75 18 49.80 51 15.60
2017-03-31 2325 3231193 1573 159951511 49.40 49.60 49.40 49.50 0.25 -0.5% 49.50 373 49.55 87 15.52
2017-04-05 2325 4782032 2369 236120755 49.40 49.75 49.20 49.75 0.25 0.51% 49.70 1 49.75 159 15.60
2017-04-06 2325 2282949 1470 112804517 49.30 49.65 49.30 49.40 0.35 -0.7% 49.40 732 49.50 76 15.49
2017-04-07 2325 2412455 1090 119033191 49.30 49.45 49.30 49.45 0.05 0.1% 49.40 63 49.45 6 15.50
2017-04-10 2325 1010613 768 50040371 49.45 49.65 49.35 49.55 0.10 0.2% 49.45 3 49.55 52 15.53
2017-04-11 2325 1435273 907 70965862 49.30 49.65 49.30 49.50 0.05 -0.1% 49.40 2 49.50 51 15.52
2017-04-12 2325 1440550 694 71039751 49.35 49.40 49.25 49.30 0.20 -0.4% 49.30 175 49.35 331 15.45
2017-04-13 2325 1898286 780 93635927 49.25 49.40 49.25 49.35 0.05 0.1% 49.30 145 49.35 3 15.47
2017-04-14 2325 606228 246 29894160 49.30 49.40 49.25 49.30 0.05 -0.1% 49.25 19 49.30 47 15.45
2017-04-17 2325 917010 301 45232838 49.30 49.40 49.25 49.40 0.10 0.2% 49.35 1 49.40 53 15.49
2017-04-18 2325 715422 511 35364228 49.50 49.50 49.35 49.45 0.05 0.1% 49.40 10 49.45 11 15.50
2017-04-19 2325 3079350 1510 151841431 49.30 49.45 49.25 49.45 0.00 0% 49.35 37 49.45 32 15.50
2017-04-20 2325 1868703 704 92109330 49.30 49.35 49.20 49.20 0.25 -0.51% 49.20 33 49.35 156 15.42
2017-04-21 2325 1671625 583 82131025 49.25 49.35 49.00 49.00 0.20 -0.41% 49.00 13 49.35 23 15.36
2017-04-24 2325 487039 307 24016811 49.50 49.60 49.25 49.25 0.25 0.51% 49.25 141 49.30 7 15.44
2017-04-25 2325 2169886 1150 106992329 49.25 49.45 49.10 49.45 0.20 0.41% 49.25 1 49.45 14 15.50
2017-04-26 2325 2116707 1178 104578071 49.45 49.50 49.20 49.50 0.05 0.1% 49.45 46 49.50 34 15.52
2017-04-27 2325 2208207 1087 108404846 49.00 49.15 49.00 49.00 0.50 -1.01% 49.00 205 49.05 10 15.36
2017-04-28 2325 4080500 1677 199992950 49.00 49.15 48.90 48.90 0.10 -0.2% 48.90 6 48.95 29 15.33
2017-05-02 2325 1756170 1189 86148054 48.80 49.30 48.80 49.25 0.35 0.72% 49.15 10 49.25 97 15.44
2017-05-03 2325 1636166 627 80213520 49.25 49.30 48.90 49.00 0.25 -0.51% 48.95 5 49.00 230 15.36
2017-05-04 2325 712177 473 34926073 49.00 49.20 48.90 49.20 0.20 0.41% 49.00 38 49.20 35 15.42
2017-05-05 2325 1600494 1209 78062105 49.00 49.00 48.60 48.60 0.60 -1.22% 48.60 48 48.70 4 16.25
2017-05-08 2325 3024279 2208 146583198 49.00 49.00 48.35 48.80 0.20 0.41% 48.70 8 48.80 146 16.32
2017-05-09 2325 6396037 3645 308094170 48.20 48.40 48.05 48.10 0.70 -1.43% 48.05 168 48.10 1054 16.09
2017-05-10 2325 9248755 3399 443141290 48.45 48.45 47.75 48.00 0.10 -0.21% 47.95 4 48.00 3013 16.05
2017-05-11 2325 8106307 3796 389491535 48.00 48.90 47.60 48.70 0.70 1.46% 48.65 2 48.70 1 16.29
2017-05-12 2325 2033737 610 98013206 48.70 48.70 48.05 48.10 0.60 -1.23% 48.10 114 48.20 2 16.09
2017-05-15 2325 1139776 720 55341085 48.40 48.70 48.15 48.60 0.50 1.04% 48.55 1 48.60 49 16.25
2017-05-16 2325 4005962 2411 193187198 48.50 48.85 47.65 48.85 0.25 0.51% 48.70 6 48.85 26 16.34
2017-05-17 2325 7634319 2700 376973517 49.40 49.65 49.05 49.50 0.65 1.33% 49.50 10 49.55 55 16.56
2017-05-18 2325 5620848 1977 278231883 49.25 49.65 49.20 49.60 0.10 0.2% 49.55 123 49.60 105 16.59
2017-05-19 2325 2429774 1334 120587771 49.60 49.75 49.55 49.55 0.05 -0.1% 49.50 259 49.55 23 16.57
2017-05-22 2325 4877921 1716 243937518 49.60 50.20 49.60 50.10 0.55 1.11% 50.00 178 50.10 7 16.76
2017-05-23 2325 4751057 2287 239434054 50.00 50.60 50.00 50.50 0.40 0.8% 50.50 226 50.60 87 16.89
2017-05-24 2325 4661467 2541 235302785 50.30 50.60 50.30 50.40 0.10 -0.2% 50.40 300 50.50 159 16.86
2017-05-25 2325 3962661 1703 200503117 50.40 50.80 50.40 50.60 0.20 0.4% 50.60 410 50.70 76 16.92
2017-05-26 2325 6792098 2427 343885829 50.80 50.90 50.40 50.40 0.20 -0.4% 50.30 308 50.40 79 16.86
2017-05-31 2325 29391659 3156 1490804375 50.40 50.80 50.30 50.80 0.40 0.79% 50.80 18 50.90 970 16.99
2017-06-01 2325 4078663 1257 206247577 50.50 50.70 50.50 50.60 0.20 -0.39% 50.60 167 50.70 386 16.92
2017-06-02 2325 2495481 1076 125659833 50.50 50.60 50.10 50.60 0.00 0% 50.30 1 50.60 250 16.92
2017-06-03 2325 364348 94 18317964 50.20 50.40 50.20 50.30 0.30 -0.59% 50.30 118 50.40 39 16.82
2017-06-06 2325 1305941 805 65696834 50.30 50.40 50.20 50.40 0.00 0.2% 50.30 429 50.40 525 16.86
2017-06-07 2325 6737134 3211 337152403 50.00 50.30 49.80 50.30 0.10 -0.2% 50.30 8 50.40 282 16.82
2017-06-08 2325 5507644 1286 277679717 50.40 50.70 50.20 50.70 0.40 0.8% 50.50 1 50.70 782 16.96
2017-06-09 2325 2588815 955 130263326 50.50 50.50 50.20 50.30 0.40 -0.79% 50.30 578 50.40 1648 16.82
2017-06-12 2325 3327604 1355 166311701 49.95 50.20 49.80 49.80 0.50 -0.99% 49.80 79 50.00 242 16.66
2017-06-13 2325 1593782 632 79498833 50.00 50.00 49.80 49.85 0.05 0.1% 49.85 103 49.90 536 16.67
2017-06-14 2325 2991529 1075 148959304 49.90 49.90 49.70 49.80 0.05 -0.1% 49.80 3 49.85 7 16.66
2017-06-15 2325 1779630 811 88504226 49.80 50.00 49.65 49.75 0.05 -0.1% 49.70 103 49.75 398 16.64
2017-06-16 2325 4263029 871 211987085 49.60 49.95 49.60 49.75 0.00 0% 49.75 18 49.80 5 16.64
2017-06-19 2325 3200083 945 158867052 49.65 49.95 49.55 49.75 0.00 0% 49.65 170 49.75 57 16.64
2017-06-20 2325 2472928 1031 122913016 49.95 50.00 49.60 49.70 0.05 -0.1% 49.70 69 49.75 52 16.62
2017-06-21 2325 3010984 1532 149077350 49.60 49.80 49.40 49.50 0.20 -0.4% 49.45 160 49.50 745 16.56
2017-06-22 2325 2381689 779 118410086 49.75 49.95 49.60 49.70 0.20 0.4% 49.65 47 49.70 1797 16.62
2017-06-23 2325 3592119 638 177966298 49.75 49.75 49.40 49.55 0.15 -0.3% 49.50 81 49.55 1150 16.57
2017-06-26 2325 5935383 2884 293715696 49.40 49.80 49.35 49.50 0.05 -0.1% 49.50 134 49.60 7 16.56
2017-06-27 2325 4943468 1600 243802059 49.50 49.50 49.10 49.30 0.20 -0.4% 49.20 21 49.30 84 16.49
2017-06-28 2325 3725587 2472 183418942 49.30 49.35 49.15 49.20 0.10 -0.2% 49.15 159 49.20 93 16.45
2017-06-29 2325 5721566 1862 279457176 49.40 49.40 48.60 48.60 0.60 -1.22% 48.60 87 48.65 2 16.25
2017-06-30 2325 7165727 3034 351786993 48.30 49.50 48.25 49.15 0.55 1.13% 49.10 895 49.15 44 16.44
2017-07-03 2325 3340955 1227 163964286 48.95 49.35 48.80 48.95 0.20 -0.41% 48.95 39 49.10 20 16.37
2017-07-04 2325 2761605 1122 135993841 48.85 49.55 48.75 49.45 0.50 1.02% 49.35 2 49.45 101 16.54
2017-07-05 2325 3463774 1307 172223234 49.40 49.85 49.10 49.80 0.35 0.71% 49.80 154 49.85 426 16.66
2017-07-06 2325 2554520 1007 127383638 49.80 50.00 49.60 49.70 0.10 -0.2% 49.70 15 49.80 128 16.62
2017-07-07 2325 1943302 716 96619696 49.60 49.85 49.40 49.80 0.10 0.2% 49.80 578 49.85 11 16.66
2017-07-10 2325 2462252 610 122408986 49.60 49.85 49.45 49.80 0.00 0% 49.80 33 49.85 13 16.66
2017-07-11 2325 3162959 1205 157674646 49.85 50.10 49.65 49.80 0.00 0% 49.75 10 49.80 10 16.66
2017-07-12 2325 3006803 1126 151014860 49.95 50.10 49.70 49.95 0.15 0.3% 49.90 2 49.95 70 16.71
2017-07-13 2325 2812985 1039 140730193 50.00 50.20 49.80 49.90 0.05 -0.1% 49.85 51 49.90 21 16.69
2017-07-14 2325 793180 369 39636748 49.75 50.10 49.75 50.10 0.20 0.4% 50.00 1 50.10 90 16.76
2017-07-17 2325 1678525 969 85039805 50.10 50.30 49.90 50.20 0.10 0.2% 50.10 1 50.20 4 16.79
2017-07-18 2325 2045203 757 102642100 50.20 50.30 49.90 50.20 0.00 0% 50.20 1090 50.30 56 16.79
2017-07-19 2325 2905336 1109 146400428 50.20 50.50 50.10 50.40 0.20 0.4% 50.40 78 50.50 290 16.86
2017-07-20 2325 1060589 399 53326057 50.40 50.50 50.10 50.30 0.10 -0.2% 50.20 9 50.30 65 16.82
2017-07-21 2325 358186 216 17934400 50.30 50.30 50.00 50.00 0.30 -0.6% 50.00 143 50.10 1 16.72
2017-07-24 2325 983439 716 49357188 50.40 50.40 50.00 50.20 0.20 0.4% 50.10 13 50.20 124 16.79
2017-07-25 2325 1431060 551 71500315 50.10 50.10 49.90 49.90 0.30 -0.6% 49.90 29 50.00 159 16.69
2017-07-26 2325 2472064 1074 123371868 49.90 50.10 49.75 50.10 0.20 0.4% 49.95 1 50.10 106 16.76
2017-07-27 2325 3182376 1378 159438324 50.00 50.20 49.90 50.10 0.00 0% 50.10 79 50.20 2 16.76
2017-07-28 2325 1433663 693 71423529 50.00 50.20 49.70 49.75 0.35 -0.7% 49.75 89 49.80 100 16.64
2017-07-31 2325 2720237 832 135383468 50.10 50.10 49.70 49.75 0.00 0% 49.75 13 49.90 310 16.64
2017-08-01 2325 2565893 856 128249588 49.90 50.10 49.85 50.00 0.25 0.5% 49.95 8 50.00 687 16.72
2017-08-02 2325 4003751 1688 194577462 48.85 48.90 48.40 48.50 0.00 -3% 48.45 83 48.50 262 16.22
2017-08-03 2325 2712994 1545 132230706 48.40 49.00 48.40 48.70 0.20 0.41% 48.60 71 48.70 106 16.29
2017-08-04 2325 969493 396 47098707 48.60 48.70 48.55 48.60 0.10 -0.21% 48.55 135 48.60 197 17.48
2017-08-07 2325 648873 440 31525686 48.60 48.75 48.55 48.55 0.05 -0.1% 48.55 64 48.60 624 17.46
2017-08-08 2325 1495212 576 72429854 48.50 48.60 48.40 48.40 0.15 -0.31% 48.35 301 48.40 14 17.41
2017-08-09 2325 755541 424 36576325 48.35 48.55 48.35 48.35 0.05 -0.1% 48.35 163 48.45 5 17.39
2017-08-10 2325 1551008 727 75113135 48.40 48.50 48.35 48.45 0.10 0.21% 48.40 15 48.45 116 17.43
2017-08-11 2325 1046928 475 50569324 48.30 48.35 48.25 48.30 0.15 -0.31% 48.30 8 48.35 31 17.37
2017-08-14 2325 1799066 586 86682568 48.25 48.30 48.10 48.10 0.20 -0.41% 48.10 151 48.15 25 17.30
2017-08-15 2325 581298 303 28019829 48.10 48.40 48.10 48.10 0.00 0% 48.05 36 48.10 6 17.30
2017-08-16 2325 1497547 766 71817147 48.00 48.20 47.60 48.10 0.00 0% 48.10 209 48.15 91 17.30
2017-08-17 2325 469271 298 22556182 48.10 48.20 47.90 48.00 0.10 -0.21% 48.00 73 48.05 35 17.27
2017-08-18 2325 796247 411 38105104 47.90 47.95 47.75 47.90 0.10 -0.21% 47.85 4 47.90 6 17.23
2017-08-21 2325 474865 326 22690443 47.80 47.90 47.70 47.90 0.00 0% 47.80 8 47.90 45 17.23
2017-08-22 2325 924310 654 44353729 47.80 48.15 47.80 47.80 0.10 -0.21% 47.80 65 47.90 1 17.19
2017-08-23 2325 810796 647 38735994 48.00 48.00 47.65 47.85 0.05 0.1% 47.80 80 47.85 38 17.21
2017-08-24 2325 1734977 808 83060209 48.00 48.00 47.75 47.95 0.10 0.21% 47.90 37 47.95 47 17.25
2017-08-25 2325 1020989 475 48835770 47.80 47.90 47.70 47.85 0.10 -0.21% 47.80 61 47.85 9 17.21
2017-08-28 2325 1471661 859 70150370 47.75 47.95 47.50 47.95 0.10 0.21% 47.80 29 47.95 41 17.25
2017-08-29 2325 1564282 764 74467015 47.95 47.95 47.50 47.80 0.15 -0.31% 47.60 32 47.80 4 17.19
2017-08-30 2325 1492094 848 70965211 47.80 47.95 47.45 47.75 0.05 -0.1% 47.60 33 47.75 26 17.18
2017-08-31 2325 3372172 1232 160750229 47.85 47.85 47.50 47.80 0.05 0.1% 47.75 1 47.80 91 17.19
2017-09-01 2325 761753 432 36323187 47.60 47.80 47.60 47.70 0.10 -0.21% 47.65 25 47.70 4 17.16
2017-09-04 2325 1474006 784 69883727 47.60 47.70 47.20 47.25 0.45 -0.94% 47.25 15 47.30 4 17.00
2017-09-05 2325 2397985 817 113694682 47.50 47.60 47.30 47.35 0.10 0.21% 47.35 18 47.45 10 17.03
2017-09-06 2325 3140129 1182 148675247 47.35 47.55 47.10 47.30 0.05 -0.11% 47.30 84 47.35 6 17.01
2017-09-07 2325 1529276 906 72515049 47.45 47.55 47.30 47.45 0.15 0.32% 47.45 58 47.50 103 17.07
2017-09-08 2325 1231111 698 58634096 47.50 47.80 47.45 47.60 0.15 0.32% 47.60 94 47.65 6 17.12
2017-09-11 2325 875401 578 41698007 47.70 47.75 47.55 47.60 0.00 0% 47.60 293 47.70 57 17.12
2017-09-12 2325 875544 435 41736339 47.70 47.70 47.55 47.70 0.10 0.21% 47.65 3 47.70 35 17.16
2017-09-13 2325 1981253 994 93989696 47.65 47.65 47.20 47.25 0.45 -0.94% 47.25 3 47.35 6 17.00
2017-09-14 2325 2798768 1343 132492156 47.10 47.60 47.00 47.60 0.35 0.74% 47.60 49 47.65 26 17.12
2017-09-15 2325 3949603 1020 187953653 47.30 47.75 47.30 47.75 0.15 0.32% 47.75 71 47.80 81 17.18
2017-09-18 2325 1874502 1275 89243363 47.65 47.75 47.40 47.65 0.10 -0.21% 47.65 31 47.70 95 17.14
2017-09-19 2325 1190132 610 56716196 47.70 47.75 47.55 47.60 0.05 -0.1% 47.55 20 47.60 55 17.12
2017-09-20 2325 1386603 826 65984856 47.50 47.70 47.45 47.70 0.10 0.21% 47.70 49 47.75 198 17.16
2017-09-21 2325 1019516 740 48384802 47.60 47.60 47.35 47.50 0.20 -0.42% 47.45 31 47.50 8 17.09
2017-09-22 2325 863185 564 41024936 47.50 47.65 47.40 47.55 0.05 0.11% 47.50 11 47.55 19 17.10
2017-09-25 2325 1657237 1100 78908637 47.70 47.75 47.40 47.75 0.20 0.42% 47.70 1 47.75 119 17.18
2017-09-26 2325 843566 550 40171053 47.70 47.70 47.55 47.70 0.05 -0.1% 47.60 4 47.70 78 17.16
2017-09-27 2325 2092724 993 100247102 47.70 48.30 47.60 48.20 0.50 1.05% 48.15 1 48.20 42 17.34
2017-09-28 2325 1556832 948 75185429 48.20 48.55 48.00 48.40 0.20 0.41% 48.30 59 48.40 80 17.41
2017-09-29 2325 2439350 1224 118256052 48.25 48.60 48.15 48.50 0.10 0.21% 48.50 279 48.55 70 17.45
2017-09-30 2325 460501 410 22252842 48.45 48.45 48.25 48.45 0.05 -0.1% 48.30 11 48.45 92 17.43
2017-10-02 2325 842202 534 40538496 48.45 48.45 48.00 48.00 0.45 -0.93% 48.00 397 48.05 1 17.27
2017-10-03 2325 3742514 1380 181247872 48.20 48.60 48.10 48.45 0.45 0.94% 48.40 54 48.45 1 17.43
2017-10-05 2325 2157554 904 104723371 48.50 48.60 48.40 48.55 0.10 0.21% 48.55 3 48.60 9 17.46
2017-10-06 2325 724265 429 35163670 48.50 48.65 48.50 48.50 0.05 -0.1% 48.40 18 48.50 1 17.45
2017-10-11 2325 2651986 1164 128686413 48.70 48.80 48.35 48.35 0.15 -0.31% 48.35 142 48.60 29 17.39
2017-10-12 2325 3778693 1343 183736205 48.45 48.80 48.45 48.70 0.35 0.72% 48.65 36 48.70 509 17.52
2017-10-13 2325 1809272 870 87955587 48.70 48.75 48.55 48.65 0.05 -0.1% 48.65 348 48.70 92 17.50
2017-10-16 2325 1393440 1034 67816205 48.80 48.80 48.55 48.75 0.10 0.21% 48.70 6 48.75 81 17.54
2017-10-17 2325 1509302 827 73286961 48.75 48.80 48.50 48.50 0.25 -0.51% 48.50 258 48.55 11 17.45
2017-10-18 2325 1268062 927 61410487 48.65 48.65 48.30 48.35 0.15 -0.31% 48.35 1 48.50 30 17.39
2017-10-19 2325 916898 643 44314065 48.60 48.60 48.30 48.30 0.05 -0.1% 48.25 24 48.30 90 17.37
2017-10-20 2325 4819729 949 231782512 48.40 48.40 47.90 48.10 0.20 -0.41% 48.05 197 48.10 132 17.30
2017-10-23 2325 543529 352 26167604 48.50 48.50 48.00 48.00 0.10 -0.21% 48.00 247 48.05 1 17.27
2017-10-24 2325 1103523 528 53146904 48.00 48.40 47.95 48.20 0.20 0.42% 48.10 26 48.20 9 17.34
2017-10-25 2325 796774 401 38333573 48.40 48.45 48.00 48.10 0.10 -0.21% 48.10 14 48.25 9 17.30
2017-10-26 2325 449857 225 21681303 48.35 48.35 48.10 48.20 0.10 0.21% 48.20 2 48.25 5 17.34
2017-10-27 2325 692190 411 33248752 48.05 48.10 48.00 48.05 0.15 -0.31% 48.00 267 48.05 386 17.28
2017-10-30 2325 1696267 702 81396031 48.20 48.25 47.90 47.95 0.10 -0.21% 47.90 85 47.95 63 17.25
2017-10-31 2325 1602581 847 76661787 47.75 47.95 47.75 47.80 0.15 -0.31% 47.80 374 47.85 55 17.19
2017-11-01 2325 1321576 417 63179271 47.80 48.10 47.65 47.80 0.00 0% 47.75 1 47.80 86 17.19
2017-11-02 2325 465954 346 22285647 47.80 47.95 47.75 47.80 0.00 0% 47.75 38 47.80 34 17.19
2017-11-03 2325 1427989 519 68305668 48.15 48.15 47.75 47.85 0.05 0.1% 47.80 11 47.85 347 18.13
2017-11-06 2325 586467 405 28016671 47.75 47.85 47.70 47.80 0.05 -0.1% 47.75 95 47.80 41 18.11
2017-11-07 2325 372859 248 17816826 47.75 47.85 47.70 47.75 0.05 -0.1% 47.75 17 47.80 200 18.09
2017-11-08 2325 1224402 677 58464252 47.75 47.80 47.70 47.75 0.00 0% 47.70 238 47.75 98 18.09
2017-11-09 2325 1523064 517 72887652 47.90 47.95 47.75 47.85 0.10 0.21% 47.80 311 47.85 374 18.13
2017-11-10 2325 634218 293 30325964 47.95 47.95 47.70 47.85 0.00 0% 47.80 30 47.85 8 18.13
2017-11-13 2325 882139 461 42184431 47.75 47.90 47.70 47.85 0.00 0% 47.75 83 47.85 524 18.13
2017-11-14 2325 2139528 839 102349631 47.75 47.90 47.75 47.80 0.05 -0.1% 47.80 137 47.85 300 18.11
2017-11-15 2325 3616215 1565 172808338 47.80 47.95 47.40 47.70 0.10 -0.21% 47.70 7 47.80 516 18.07
2017-11-16 2325 1534774 852 73219511 47.60 47.95 47.55 47.95 0.25 0.52% 47.80 56 47.95 42 18.16
2017-11-17 2325 3035953 958 146001991 48.10 48.25 47.95 47.95 0.00 0% 47.95 47 48.10 128 18.16
2017-11-20 2325 2221489 1294 106821240 47.95 48.15 47.95 48.10 0.15 0.31% 48.00 16 48.10 211 18.22
2017-11-21 2325 3654697 1572 176033742 48.00 48.25 48.00 48.10 0.00 0% 48.10 335 48.15 180 18.22
2017-11-22 2325 5670671 2256 272741284 48.15 48.25 48.00 48.10 0.00 0% 48.10 162 48.20 3 18.22
2017-11-23 2325 1182690 746 57182548 48.25 48.50 48.15 48.30 0.20 0.42% 48.25 29 48.30 79 18.30
2017-11-24 2325 1428896 720 69295208 48.45 48.60 48.35 48.45 0.15 0.31% 48.45 1 48.50 42 18.35
2017-11-27 2325 17177626 4779 860704857 50.20 50.30 50.00 50.00 1.55 3.2% 50.00 1118 50.10 520 18.94
2017-11-28 2325 7152506 1490 358308400 50.00 50.20 50.00 50.20 0.20 0.4% 50.10 105 50.20 800 19.02
2017-11-29 2325 4468413 1606 223965050 50.10 50.20 50.10 50.10 0.10 -0.2% 50.10 4530 50.20 776 18.98
2017-11-30 2325 13337259 1742 667667850 50.10 50.20 50.00 50.00 0.10 -0.2% 50.00 2158 50.20 2281 18.94
2017-12-01 2325 1570203 712 78526150 50.00 50.10 50.00 50.00 0.00 0% 50.00 650 50.10 1161 18.94
2017-12-04 2325 2547064 1049 127500750 50.00 50.20 49.95 50.20 0.20 0.4% 50.10 1 50.20 338 19.02
2017-12-05 2325 1697719 1078 84911700 50.00 50.20 49.95 50.20 0.00 0% 50.10 2 50.20 844 19.02
2017-12-06 2325 1847315 744 92632350 50.00 50.20 50.00 50.20 0.00 0% 50.10 296 50.20 330 19.02
2017-12-07 2325 1583166 808 79301685 50.20 50.20 50.00 50.00 0.20 -0.4% 50.00 1039 50.10 15 18.94
2017-12-08 2325 1012390 563 50703400 50.10 50.20 50.00 50.10 0.10 0.2% 50.10 25 50.20 729 18.98
2017-12-11 2325 7000562 1137 349548107 50.00 50.20 49.75 49.80 0.30 -0.6% 49.80 82 49.90 10 18.86
2017-12-12 2325 7326504 969 365022066 50.00 50.10 49.80 50.00 0.20 0.4% 49.90 228 50.00 987 18.94
2017-12-13 2325 4485801 787 223496037 49.85 49.90 49.75 49.80 0.20 -0.4% 49.80 40 49.85 1 18.86
2017-12-14 2325 2610359 1388 130202919 50.00 50.10 49.80 49.95 0.15 0.3% 49.85 1 49.95 106 18.92
2017-12-15 2325 8966843 1649 446090588 49.90 49.95 49.70 49.70 0.25 -0.5% 49.70 325 49.75 20 18.83
2017-12-18 2325 2958947 890 147490257 49.80 49.90 49.80 49.90 0.20 0.4% 49.85 221 49.90 104 18.90
2017-12-19 2325 3742037 894 186332435 49.80 49.90 49.75 49.85 0.05 -0.1% 49.80 5 49.85 16 18.88
2017-12-20 2325 2264356 1098 112771107 49.90 49.95 49.75 49.75 0.10 -0.2% 49.75 423 49.85 34 18.84
2017-12-21 2325 2428574 759 120925997 49.75 49.90 49.75 49.85 0.10 0.2% 49.80 238 49.85 48 18.88
2017-12-22 2325 1131080 330 56448279 49.85 49.95 49.80 49.95 0.10 0.2% 49.90 78 49.95 548 18.92
2017-12-25 2325 532400 389 26572716 49.90 49.95 49.85 49.95 0.00 0% 49.90 94 49.95 498 18.92
2017-12-26 2325 806107 504 40223474 49.90 49.95 49.85 49.95 0.00 0% 49.85 138 49.95 522 18.92
2017-12-27 2325 1880916 746 94092950 49.95 50.20 49.85 50.00 0.05 0.1% 50.00 142 50.10 196 18.94
2017-12-28 2325 1304281 610 65329800 49.95 50.20 49.95 50.20 0.20 0.4% 50.10 29 50.20 374 19.02
2017-12-29 2325 1673584 650 84023400 50.20 50.30 50.00 50.30 0.10 0.2% 50.20 328 50.30 151 19.05