中華電(2412)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　　102.50
0
0%		103.50
1
0.98%		104.50
1
0.97%		103.00
-1.5
-1.44%		 　102.00
-1
-0.97%		102.00
0
0%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		102.00
0
0%		 　102.00
0
0%		102.50
0.5
0.49%		101.50
-1
-0.98%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		 　101.50
0
0%		102.00
0.5
0.49%		 101.56
2 月　100.00
-2
-1.96%		100.00
0
0%		 　100.50
0.5
0.5%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		101.00
1
1%		 　101.00
0
0%		101.00
0
0%		101.00
0
0%		101.00
0
0%		101.00
0
0%		101.50
0.5
0.5%		 101.50
0
0%		101.00
-0.5
-0.49%		101.00
0
0%		102.00
1
0.99%		102.00
0
0%		 101.09
3 月101.50
-0.5
-0.49%		102.00
0.5
0.49%		102.50
0.5
0.49%		 　102.50
0
0%		102.50
0
0%		103.00
0.5
0.49%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		 　103.50
0.5
0.49%		103.50
0
0%		103.00
-0.5
-0.48%		104.00
1
0.97%		105.00
1
0.96%		 　106.00
1
0.95%		106.00
0
0%		104.50
-1.5
-1.42%		104.50
0
0%		104.50
0
0%		 　105.00
0.5
0.48%		105.00
0
0%		104.00
-1
-0.95%		104.00
0
0%		103.00
-1
-0.96%		103.81
4 月 　　　103.50
0.5
0.49%		104.00
0.5
0.48%		104.50
0.5
0.48%		 　104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		103.50
0
0%		103.50
0
0%		103.50
0
0%		 　104.50
1
0.97%		104.00
-0.5
-0.48%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		103.00
0.5
0.49%		 　103.00
0
0%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		103.00
0
0%		102.00
-1
-0.97%		 103.42
5 月　103.00
1
0.98%		103.50
0.5
0.49%		104.00
0.5
0.48%		103.50
-0.5
-0.48%		 　104.50
1
0.97%		105.00
0.5
0.48%		104.50
-0.5
-0.48%		104.50
0
0%		105.50
1
0.96%		 　106.00
0.5
0.47%		106.00
0
0%		106.00
0
0%		106.00
0
0%		105.50
-0.5
-0.47%		 　106.00
0.5
0.47%		106.00
0
0%		106.00
0
0%		107.00
1
0.94%		107.00
0
0%		 107.50
0.5
0.47%		105.69
6 月108.00
0.5
0.47%		108.00
0
0%		107.50
-0.5
-0.46%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		108.50
1
0.93%		108.00
-0.5
-0.46%		 　108.00
0
0%		108.00
0
0%		108.00
0
0%		108.50
0.5
0.46%		107.50
-1
-0.92%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		107.50
0
0%		108.50
1
0.93%		108.50
0
0%		 　109.00
0.5
0.46%		109.00
0
0%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		108.00
0
0%		 108.15
7 月　　109.00
1
0.93%		108.00
-1
-0.92%		109.00
1
0.93%		108.50
-0.5
-0.46%		108.50
0
0%		 　108.50
0
0%		109.00
0.5
0.46%		109.00
0
0%		109.50
0.5
0.46%		109.50
0
0%		 　110.00
0.5
0.46%		110.50
0.5
0.45%		110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		103.50
-6
-5.48%		 　103.50
0
0%		103.50
0
0%		103.50
0
0%		103.50
0
0%		103.00
-0.5
-0.48%		 102.00
-1
-0.97%		106.81
8 月102.00
0
0%		102.00
0
0%		102.00
0
0%		102.50
0.5
0.49%		 　102.00
-0.5
-0.49%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		102.00
0
0%		102.00
0
0%		 　102.00
0
0%		102.50
0.5
0.49%		102.50
0
0%		102.50
0
0%		102.50
0
0%		 　102.50
0
0%		103.00
0.5
0.49%		103.00
0
0%		103.00
0
0%		103.50
0.5
0.49%		 　104.00
0.5
0.48%		104.00
0
0%		104.50
0.5
0.48%		105.00
0.5
0.48%		102.74
9 月104.50
-0.5
-0.48%		 　105.00
0.5
0.48%		104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		105.00
0.5
0.48%		 　104.50
-0.5
-0.48%		104.50
0
0%		104.00
-0.5
-0.48%		104.00
0
0%		104.50
0.5
0.48%		 　104.00
-0.5
-0.48%		104.00
0
0%		104.00
0
0%		103.50
-0.5
-0.48%		103.50
0
0%		 　103.00
-0.5
-0.48%		103.00
0
0%		103.00
0
0%		103.00
0
0%		104.50
1.5
1.46%		104.50
0
0%		 104.04
10 月　103.50
-1
-0.96%		103.00
-0.5
-0.48%		 103.00
0
0%		103.00
0
0%		 　　　103.00
0
0%		103.00
0
0%		103.50
0.5
0.49%		 　103.00
-0.5
-0.48%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		102.50
0
0%		 　103.00
0.5
0.49%		102.50
-0.5
-0.49%		102.50
0
0%		102.50
0
0%		103.00
0.5
0.49%		 　102.50
-0.5
-0.49%		103.00
0.5
0.49%		102.92
11 月102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		102.00
0
0%		 　102.00
0
0%		102.50
0.5
0.49%		103.00
0.5
0.49%		103.00
0
0%		103.50
0.5
0.49%		 　102.50
-1
-0.97%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		102.50
0
0%		103.00
0.5
0.49%		 　102.50
-0.5
-0.49%		103.00
0.5
0.49%		103.50
0.5
0.49%		103.50
0
0%		104.00
0.5
0.48%		 　104.00
0
0%		104.50
0.5
0.48%		104.50
0
0%		103.50
-1
-0.96%		 103.04
12 月104.00
0.5
0.48%		 　104.00
0
0%		104.00
0
0%		104.00
0
0%		104.50
0.5
0.48%		104.50
0
0%		 　104.50
0
0%		104.50
0
0%		104.50
0
0%		105.00
0.5
0.48%		105.50
0.5
0.48%		 　105.00
-0.5
-0.47%		105.00
0
0%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		 　106.00
0.5
0.47%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		　　104.94

說明:最高漲幅:1.46%最低跌幅:-5.48% 最高價:110.50最低價:100.00平均價:104.01,灰色底表示週末,漲111天(68)元,跌94天(-75)元,平盤111天
1%=29,0%=193,-0%=1,-1%=8,-2%=21,-3%=64,

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 2412 4218805 3251 431226915 102.00 102.50 101.50 102.50 1.00 0% 102.00 1480 102.50 1416 19.05
2017-01-04 2412 9305713 5254 963455152 102.50 104.00 102.50 103.50 1.00 0.98% 103.50 721 104.00 873 19.24
2017-01-05 2412 8346661 4288 868696544 104.00 104.50 103.00 104.50 1.00 0.97% 104.00 2706 104.50 884 19.42
2017-01-06 2412 14559468 6990 1503360879 104.50 104.50 102.50 103.00 1.50 -1.44% 103.00 93 103.50 1334 19.14
2017-01-09 2412 9338495 5180 954178702 102.50 102.50 102.00 102.00 1.00 -0.97% 102.00 2706 102.50 1485 18.96
2017-01-10 2412 9041362 4458 921989369 101.50 102.50 101.50 102.00 0.00 0% 102.00 1764 102.50 890 18.96
2017-01-11 2412 8857183 5095 903537166 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 3732 102.00 896 18.87
2017-01-12 2412 11519714 4863 1180202661 101.50 103.50 101.50 102.00 0.50 0.49% 102.00 3076 103.00 666 18.96
2017-01-13 2412 8818708 4469 901254030 102.50 103.00 102.00 102.00 0.00 0% 102.00 3915 102.50 1476 18.96
2017-01-16 2412 4236966 2652 432604469 102.00 102.50 102.00 102.00 0.00 0% 102.00 4209 102.50 1166 18.96
2017-01-17 2412 3738948 1712 383617644 102.00 103.00 102.00 102.50 0.50 0.49% 102.50 2641 103.00 1047 19.05
2017-01-18 2412 19398173 7940 1975159646 102.50 103.00 101.50 101.50 1.00 -0.98% 101.00 3789 101.50 663 18.87
2017-01-19 2412 12931316 5568 1310847049 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 8207 101.50 1249 18.77
2017-01-20 2412 10604454 5849 1073552308 101.00 101.50 101.00 101.50 0.50 0.5% 101.00 8081 101.50 391 18.87
2017-01-23 2412 8353907 4266 849903764 102.00 102.00 101.50 101.50 0.00 0% 101.50 4159 102.00 817 18.87
2017-01-24 2412 12184953 5646 1250789648 101.50 104.00 101.50 102.00 0.50 0.49% 102.00 1926 102.50 9 18.96
2017-02-02 2412 43850060 20076 2147483647 100.00 100.50 99.50 100.00 2.00 -1.96% 100.00 3050 100.50 1464 18.59
2017-02-03 2412 17747486 9743 1775930974 100.00 100.50 99.90 100.00 0.00 0% 100.00 2177 100.50 1859 18.59
2017-02-06 2412 7691619 4088 773931019 100.50 101.00 100.00 100.50 0.50 0.5% 100.50 270 101.00 894 18.68
2017-02-07 2412 6705841 3417 676294319 100.50 101.00 100.50 101.00 0.50 0.5% 100.50 3415 101.00 1251 18.77
2017-02-08 2412 10738768 5025 1080147568 101.00 101.00 100.50 100.50 0.50 -0.5% 100.00 9048 100.50 197 18.68
2017-02-09 2412 10904798 5556 1093886129 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 13415 100.50 3023 18.59
2017-02-10 2412 14588599 6161 1470563242 100.50 101.50 100.00 101.00 1.00 1% 101.00 209 101.50 751 18.77
2017-02-13 2412 7749016 4197 781734616 101.50 101.50 100.50 101.00 0.00 0% 100.50 4212 101.00 1087 18.77
2017-02-14 2412 10017863 4716 1012396546 101.00 101.50 100.50 101.00 0.00 0% 101.00 809 101.50 1273 18.77
2017-02-15 2412 12063353 5829 1220879266 101.00 101.50 101.00 101.00 0.00 0% 101.00 2298 101.50 1302 18.77
2017-02-16 2412 10760363 4429 1091265584 101.50 102.00 101.00 101.00 0.00 0% 101.00 6182 101.50 714 18.77
2017-02-17 2412 8941137 4189 905479352 101.50 102.00 101.00 101.00 0.00 0% 101.00 3721 101.50 1160 18.77
2017-02-18 2412 2846809 1875 288550088 101.50 101.50 101.00 101.50 0.50 0.5% 101.00 4048 101.50 581 18.87
2017-02-20 2412 9411152 4968 956617504 102.00 102.00 101.00 101.50 0.00 0% 101.00 6339 101.50 596 18.87
2017-02-21 2412 12989475 4273 1314989975 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 4270 101.50 1172 18.77
2017-02-22 2412 16068935 4840 1626591929 101.50 101.50 101.00 101.00 0.00 0% 101.00 4299 101.50 1511 18.77
2017-02-23 2412 7433994 2551 754430388 101.00 102.00 101.00 102.00 1.00 0.99% 101.50 1903 102.00 2278 18.96
2017-02-24 2412 15305918 4291 1560429136 101.50 102.50 101.50 102.00 0.00 0% 102.00 1604 102.50 1987 18.96
2017-03-01 2412 12430965 4676 1265456930 101.50 102.00 101.50 101.50 0.50 -0.49% 101.50 3361 102.00 1462 18.87
2017-03-02 2412 12755501 4546 1301558305 101.50 102.50 101.50 102.00 0.50 0.49% 102.00 3322 102.50 2464 18.96
2017-03-03 2412 13000421 4712 1332876363 102.00 103.00 101.50 102.50 0.50 0.49% 102.50 3331 103.00 1344 19.05
2017-03-06 2412 6488153 2490 665550759 102.50 103.00 102.00 102.50 0.00 0% 102.50 2820 103.00 3909 19.05
2017-03-07 2412 6810628 2768 700377184 102.50 103.00 102.50 102.50 0.00 0% 102.50 6826 103.00 1379 19.05
2017-03-08 2412 5920448 3054 610766325 103.00 103.50 103.00 103.00 0.50 0.49% 103.00 5803 103.50 2053 19.96
2017-03-09 2412 11243478 5539 1162428922 103.50 104.00 103.00 103.50 0.50 0.49% 103.00 3955 103.50 24 20.06
2017-03-10 2412 5757768 2878 594050942 103.50 103.50 103.00 103.00 0.50 -0.48% 103.00 2790 103.50 1944 19.96
2017-03-13 2412 5619827 3611 579765043 103.50 103.50 103.00 103.50 0.50 0.49% 103.00 1981 103.50 2218 20.06
2017-03-14 2412 6198088 3043 642383068 103.50 104.00 103.00 103.50 0.00 0% 103.50 2478 104.00 5333 20.06
2017-03-15 2412 8011767 3748 828517398 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 5961 103.50 1219 19.96
2017-03-16 2412 5969476 3422 620160504 103.50 104.00 103.50 104.00 1.00 0.97% 103.50 2279 104.00 1378 20.16
2017-03-17 2412 9342130 3704 977152650 104.00 105.00 104.00 105.00 1.00 0.96% 104.50 299 105.00 2477 20.35
2017-03-20 2412 10891952 5069 1149955912 105.00 106.00 104.50 106.00 1.00 0.95% 105.50 1861 106.00 1582 20.54
2017-03-21 2412 11487399 7063 1215488294 106.00 106.50 105.50 106.00 0.00 0% 105.50 531 106.00 1603 20.54
2017-03-22 2412 11351170 4430 1192218350 105.50 105.50 104.50 104.50 1.50 -1.42% 104.50 1554 105.00 614 20.25
2017-03-23 2412 7261639 3768 760167241 104.50 105.00 104.50 104.50 0.00 0% 104.50 2105 105.00 763 20.25
2017-03-24 2412 9392556 3564 978824078 104.50 105.00 103.50 104.50 0.00 0% 104.00 433 104.50 372 20.25
2017-03-27 2412 5655754 2495 591861170 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 1211 105.00 1221 20.35
2017-03-28 2412 8603704 3657 903171420 105.50 105.50 104.50 105.00 0.00 0% 104.50 1004 105.00 1557 20.35
2017-03-29 2412 10545681 3289 1100652630 105.00 105.50 104.00 104.00 1.00 -0.95% 104.00 1419 104.50 1221 20.16
2017-03-30 2412 10817897 5030 1126179788 104.50 104.50 104.00 104.00 0.00 0% 104.00 111 104.50 1048 20.16
2017-03-31 2412 27476085 6157 2147483647 104.50 104.50 102.00 103.00 1.00 -0.96% 103.00 734 103.50 1725 19.96
2017-04-05 2412 13573598 5625 1400927692 103.00 103.50 103.00 103.50 0.50 0.49% 103.00 4335 103.50 1387 20.06
2017-04-06 2412 3976916 2204 412610264 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 1749 104.00 2465 20.16
2017-04-07 2412 5163541 2534 537087507 103.50 104.50 103.50 104.50 0.50 0.48% 104.00 320 104.50 1612 20.25
2017-04-10 2412 2764774 1078 287861837 104.00 104.50 104.00 104.00 0.50 -0.48% 104.00 3397 104.50 2472 20.16
2017-04-11 2412 8793086 4914 911629944 104.00 104.50 103.50 103.50 0.50 -0.48% 103.50 1643 104.00 2109 20.06
2017-04-12 2412 5836581 2653 604449924 103.50 104.00 103.00 103.50 0.00 0% 103.50 1790 104.00 2191 20.06
2017-04-13 2412 5193596 1986 538313484 103.50 104.00 103.50 103.50 0.00 0% 103.50 4604 104.00 1853 20.06
2017-04-14 2412 3698585 1320 383266524 103.50 104.00 103.50 103.50 0.00 0% 103.50 1199 104.00 2834 20.06
2017-04-17 2412 6311161 3677 655941258 103.50 104.50 103.50 104.50 1.00 0.97% 104.00 603 104.50 1424 20.25
2017-04-18 2412 6506132 3335 676273228 104.50 104.50 103.50 104.00 0.50 -0.48% 103.50 4012 104.00 1870 20.16
2017-04-19 2412 13575634 4684 1399812802 103.50 104.00 102.50 103.00 1.00 -0.96% 102.50 3204 103.00 1728 19.96
2017-04-20 2412 9785829 5789 1004141387 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 2268 103.00 2527 19.86
2017-04-21 2412 7398521 4915 759812163 103.00 103.00 102.50 103.00 0.50 0.49% 102.50 2909 103.00 2290 19.96
2017-04-24 2412 5664935 3671 582510305 103.00 103.50 102.50 103.00 0.00 0% 102.50 5518 103.00 689 19.96
2017-04-25 2412 5585239 2997 576676179 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 1268 103.50 1707 20.06
2017-04-26 2412 10065057 5429 1038057364 103.50 103.50 103.00 103.00 0.50 -0.48% 103.00 322 103.50 1766 19.96
2017-04-27 2412 3925945 1666 404081335 103.00 103.50 102.50 103.00 0.00 0% 102.50 5278 103.00 565 19.96
2017-04-28 2412 15503352 9727 1585418034 103.00 103.00 102.00 102.00 1.00 -0.97% 102.00 3636 102.50 151 19.77
2017-05-02 2412 9558663 3831 982923789 102.50 103.00 102.00 103.00 1.00 0.98% 103.00 133 103.50 2000 19.96
2017-05-03 2412 3149658 1977 325176052 103.00 103.50 103.00 103.50 0.50 0.49% 103.00 2511 103.50 2308 20.06
2017-05-04 2412 8354216 4129 864807464 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 1307 104.00 1384 20.16
2017-05-05 2412 4095641 1696 425244164 104.00 104.00 103.50 103.50 0.50 -0.48% 103.50 2721 104.00 2818 20.06
2017-05-08 2412 13841976 4385 1443485431 104.00 105.00 103.50 104.50 1.00 0.97% 104.00 1161 104.50 32 20.25
2017-05-09 2412 11484882 4061 1206175610 105.00 105.50 104.50 105.00 0.50 0.48% 105.00 1513 105.50 3533 21.43
2017-05-10 2412 7070905 3503 742482525 105.00 105.50 104.50 104.50 0.50 -0.48% 104.50 3541 105.00 364 21.33
2017-05-11 2412 6213295 2476 651029782 105.00 105.00 104.50 104.50 0.00 0% 104.50 2375 105.00 701 21.33
2017-05-12 2412 7092137 3626 746084885 104.50 105.50 104.50 105.50 1.00 0.96% 105.00 914 105.50 2357 21.53
2017-05-15 2412 9764579 4704 1032674874 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 783 106.00 2855 21.63
2017-05-16 2412 10464328 3936 1106881268 106.00 106.50 105.50 106.00 0.00 0% 105.50 304 106.00 1110 21.63
2017-05-17 2412 10761773 3391 1134108525 106.00 106.00 104.50 106.00 0.00 0% 105.50 144 106.00 956 21.63
2017-05-18 2412 10427626 2848 1099938856 105.50 106.00 105.00 106.00 0.00 0% 105.50 183 106.00 2799 21.63
2017-05-19 2412 7335148 2049 775037593 106.00 106.00 105.50 105.50 0.50 -0.47% 105.00 4794 106.00 4725 21.53
2017-05-22 2412 7453207 2234 787691442 105.50 106.00 105.50 106.00 0.50 0.47% 105.50 317 106.00 4364 21.63
2017-05-23 2412 10829971 5287 1146691926 106.00 106.00 105.50 106.00 0.00 0% 105.50 2277 106.00 647 21.63
2017-05-24 2412 7815842 4213 827890310 106.00 106.50 105.50 106.00 0.00 0% 106.00 3 106.50 2508 21.63
2017-05-25 2412 10715518 5030 1140334124 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 690 107.00 1355 21.84
2017-05-26 2412 8753667 3137 936627869 107.00 107.50 106.50 107.00 0.00 0% 106.50 5378 107.00 434 21.84
2017-05-31 2412 15772396 5618 1696516372 107.50 108.00 107.00 107.50 0.50 0.47% 107.50 1675 108.00 3097 21.94
2017-06-01 2412 10351461 4914 1116612288 108.00 108.50 107.50 108.00 0.50 0.47% 107.50 2569 108.00 1323 22.04
2017-06-02 2412 7341511 3165 791589688 108.00 108.50 107.00 108.00 0.00 0% 107.50 77 108.00 2484 22.04
2017-06-03 2412 3247882 1422 349275284 108.00 108.00 107.00 107.50 0.50 -0.46% 107.50 221 108.00 3061 21.94
2017-06-06 2412 7977036 4382 859764888 108.00 108.00 107.50 108.00 0.00 0.47% 107.50 1785 108.00 2493 22.04
2017-06-07 2412 8852240 4382 953833272 108.00 108.50 107.50 107.50 0.50 -0.46% 107.50 2129 108.00 90 21.94
2017-06-08 2412 6526518 3485 706459944 108.00 108.50 108.00 108.50 1.00 0.93% 108.00 2932 108.50 561 22.14
2017-06-09 2412 7300754 2883 792000275 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 6755 108.50 267 22.04
2017-06-12 2412 8626959 3315 933870072 108.50 109.00 108.00 108.00 0.00 0% 108.00 1003 108.50 959 22.04
2017-06-13 2412 5944854 1672 642296732 108.00 108.50 107.50 108.00 0.00 0% 108.00 880 108.50 2769 22.04
2017-06-14 2412 9633816 2605 1040738128 108.00 108.50 107.50 108.00 0.00 0% 107.50 1084 108.00 348 22.04
2017-06-15 2412 8574718 2942 927274344 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 215 108.50 746 22.14
2017-06-16 2412 5632230 2085 606541340 107.50 108.00 107.50 107.50 1.00 -0.92% 107.50 900 108.00 1939 21.94
2017-06-19 2412 5948931 4064 640829548 107.50 108.00 107.50 108.00 0.50 0.47% 107.50 1511 108.00 219 22.04
2017-06-20 2412 6534784 3949 704950672 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 1384 108.00 1143 21.94
2017-06-21 2412 12751774 5102 1373895592 107.50 108.50 107.00 107.50 0.00 0% 107.50 2072 108.00 668 21.94
2017-06-22 2412 8742630 4476 944837317 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 1074 108.50 1600 22.14
2017-06-23 2412 5949343 2290 643668191 108.50 108.50 108.00 108.50 0.00 0% 108.00 1318 108.50 1766 22.14
2017-06-26 2412 10425012 4229 1130208238 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 911 109.00 1296 22.24
2017-06-27 2412 9659873 3544 1050839657 109.00 109.00 108.00 109.00 0.00 0% 108.50 1499 109.00 483 22.24
2017-06-28 2412 7582079 2998 822673947 108.50 109.00 108.00 108.50 0.50 -0.46% 108.50 125 109.00 1718 22.14
2017-06-29 2412 6535579 2476 706047032 108.50 109.00 107.50 108.00 0.50 -0.46% 107.50 1416 108.00 2142 22.04
2017-06-30 2412 12331674 3768 1326414582 107.50 108.50 106.50 108.00 0.00 0% 108.00 1668 108.50 1575 22.04
2017-07-03 2412 6848253 3108 742941577 108.00 109.00 107.50 109.00 1.00 0.93% 108.50 385 109.00 1896 22.24
2017-07-04 2412 8105678 3563 877607033 108.50 109.00 108.00 108.00 1.00 -0.92% 108.00 39 108.50 1357 22.04
2017-07-05 2412 8310644 3042 903551696 108.00 109.00 108.00 109.00 1.00 0.93% 108.50 866 109.00 1635 22.24
2017-07-06 2412 7766867 2947 845109003 109.00 109.00 108.50 108.50 0.50 -0.46% 108.50 1138 109.00 1874 22.14
2017-07-07 2412 7382076 3321 800967218 108.50 109.00 108.00 108.50 0.00 0% 108.00 3337 108.50 25 22.14
2017-07-10 2412 8231127 3534 891942215 108.50 109.00 108.00 108.50 0.00 0% 108.00 3449 108.50 1598 22.14
2017-07-11 2412 18393797 7147 1997432873 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 1524 109.00 2315 22.24
2017-07-12 2412 17037639 7124 1856586651 109.00 109.50 108.50 109.00 0.00 0% 109.00 462 109.50 5036 22.24
2017-07-13 2412 17450275 5487 1906566084 109.00 109.50 109.00 109.50 0.50 0.46% 109.00 1453 109.50 1705 22.35
2017-07-14 2412 10959852 5720 1200666265 109.50 110.00 109.00 109.50 0.00 0% 109.50 1179 110.00 6614 22.35
2017-07-17 2412 20894371 6339 2147483647 109.50 110.50 109.50 110.00 0.50 0.46% 110.00 1167 110.50 5871 22.45
2017-07-18 2412 13850446 5120 1528432060 110.00 111.00 109.50 110.50 0.50 0.45% 110.00 638 110.50 1184 22.55
2017-07-19 2412 15455935 5628 1703036850 110.50 111.00 109.50 110.00 0.50 -0.45% 110.00 218 110.50 3142 22.45
2017-07-20 2412 20666366 8394 2147483647 110.00 110.00 109.00 109.50 0.50 -0.45% 109.00 3809 109.50 542 22.35
2017-07-21 2412 16775520 9159 1746388770 104.50 105.00 103.50 103.50 0.00 -5.48% 103.50 2192 104.00 1861 21.12
2017-07-24 2412 13881181 6600 1433849824 103.50 104.00 103.00 103.50 0.00 0% 103.00 715 103.50 1947 21.12
2017-07-25 2412 6349481 2837 656326224 103.50 104.00 103.00 103.50 0.00 0% 103.00 3799 103.50 1924 21.12
2017-07-26 2412 7504401 3530 774497704 103.50 104.00 103.00 103.50 0.00 0% 103.00 2608 103.50 2608 21.12
2017-07-27 2412 7574377 3159 783007985 103.50 104.00 103.00 103.50 0.00 0% 103.50 180 104.00 5252 21.12
2017-07-28 2412 16031533 4261 1653355824 103.50 103.50 102.50 103.00 0.50 -0.48% 102.50 3236 103.00 664 21.02
2017-07-31 2412 12859723 5227 1316463050 103.00 103.00 102.00 102.00 1.00 -0.97% 102.00 3690 102.50 474 20.82
2017-08-01 2412 11944581 7554 1219421489 102.50 102.50 102.00 102.00 0.00 0% 102.00 935 102.50 2428 20.82
2017-08-02 2412 12362645 5375 1261175563 102.50 102.50 101.50 102.00 0.00 0% 101.50 2444 102.00 795 20.82
2017-08-03 2412 8007146 3362 814733921 101.50 102.00 101.50 102.00 0.00 0% 101.50 3116 102.00 346 20.82
2017-08-04 2412 4501023 2555 459916819 102.00 102.50 102.00 102.50 0.50 0.49% 102.00 3107 102.50 4177 20.92
2017-08-07 2412 5801783 3175 592769174 102.50 102.50 102.00 102.00 0.50 -0.49% 102.00 2524 102.50 1936 20.82
2017-08-08 2412 4441266 2366 454015232 102.00 102.50 102.00 102.50 0.50 0.49% 102.00 3285 102.50 1229 20.92
2017-08-09 2412 4539258 2489 463975400 102.50 102.50 102.00 102.00 0.50 -0.49% 102.00 3170 102.50 1269 21.16
2017-08-10 2412 6532903 3085 667129106 102.00 102.50 102.00 102.00 0.00 0% 102.00 1456 102.50 2881 21.16
2017-08-11 2412 5302847 2556 540428288 102.00 102.50 101.50 102.00 0.00 0% 101.50 3540 102.00 1504 21.16
2017-08-14 2412 4407294 2024 450509587 102.50 102.50 102.00 102.00 0.00 0% 102.00 1756 102.50 6050 21.16
2017-08-15 2412 3395646 1945 347653169 102.00 102.50 102.00 102.50 0.50 0.49% 102.00 3126 102.50 874 21.27
2017-08-16 2412 5796389 2852 593318567 102.50 102.50 102.00 102.50 0.00 0% 102.00 9805 102.50 504 21.27
2017-08-17 2412 2775664 1601 284283892 102.50 102.50 102.00 102.50 0.00 0% 102.00 10285 102.50 379 21.27
2017-08-18 2412 4935232 2131 507310896 103.00 103.00 102.50 102.50 0.00 0% 102.50 1571 103.00 1516 21.27
2017-08-21 2412 2557463 1290 262715189 103.00 103.00 102.50 102.50 0.00 0% 102.50 5338 103.00 2782 21.27
2017-08-22 2412 4132346 1497 425011838 103.00 103.00 102.50 103.00 0.50 0.49% 102.50 9928 103.00 6504 21.37
2017-08-23 2412 6840636 3211 703112828 103.00 103.00 102.50 103.00 0.00 0% 102.50 4718 103.00 2625 21.37
2017-08-24 2412 6042088 2108 621494190 103.00 103.00 102.50 103.00 0.00 0% 102.50 9230 103.00 4547 21.37
2017-08-25 2412 5131409 1833 529779236 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 4452 103.50 1263 21.47
2017-08-28 2412 7491586 3723 777706930 103.50 104.00 103.50 104.00 0.50 0.48% 104.00 582 104.50 2814 21.58
2017-08-29 2412 5878780 3497 610220162 104.00 104.00 103.50 104.00 0.00 0% 103.50 1721 104.00 955 21.58
2017-08-30 2412 6455890 3200 672693440 104.00 104.50 104.00 104.50 0.50 0.48% 104.00 1009 104.50 1527 21.68
2017-08-31 2412 10963402 4128 1145202540 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 48 105.00 1543 21.78
2017-09-01 2412 8094347 3156 847906435 104.50 105.00 104.50 104.50 0.50 -0.48% 104.50 2763 105.00 1713 21.68
2017-09-04 2412 5130747 2314 537741585 104.50 105.00 104.50 105.00 0.50 0.48% 104.50 3178 105.00 1597 21.78
2017-09-05 2412 11143350 3469 1165717170 105.00 105.00 104.00 104.50 0.50 -0.48% 104.50 133 105.00 2336 21.68
2017-09-06 2412 9773144 2945 1019240297 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 12084 104.50 631 21.58
2017-09-07 2412 6217988 2543 648706852 104.00 104.50 104.00 104.50 0.50 0.48% 104.00 8368 104.50 540 21.68
2017-09-08 2412 8875624 3546 930451020 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 1401 105.00 727 21.78
2017-09-11 2412 4819124 2862 505312020 104.50 105.00 104.50 104.50 0.50 -0.48% 104.50 2895 105.00 720 21.68
2017-09-12 2412 5463326 1872 572131230 105.00 105.00 104.50 104.50 0.00 0% 104.50 1173 105.00 1149 21.68
2017-09-13 2412 4413875 2872 461030389 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 1206 104.50 317 21.58
2017-09-14 2412 3699240 2144 385647044 104.00 104.50 104.00 104.00 0.00 0% 104.00 2750 104.50 550 21.58
2017-09-15 2412 6608850 1410 690101792 104.00 104.50 104.00 104.50 0.50 0.48% 104.00 2553 104.50 1310 21.68
2017-09-18 2412 3946682 2463 411103709 104.00 104.50 104.00 104.00 0.50 -0.48% 104.00 11509 104.50 1113 21.58
2017-09-19 2412 4847388 2435 503231852 104.00 104.00 103.50 104.00 0.00 0% 103.50 10591 104.00 824 21.58
2017-09-20 2412 6619402 3859 686276308 103.50 104.00 103.50 104.00 0.00 0% 103.50 499 104.00 1266 21.58
2017-09-21 2412 3653473 2007 378504192 103.50 104.00 103.50 103.50 0.50 -0.48% 103.50 211 104.00 7795 21.47
2017-09-22 2412 3434160 2215 355287533 103.50 104.00 103.00 103.50 0.00 0% 103.00 9237 103.50 413 21.47
2017-09-25 2412 6036855 2943 622305440 103.50 103.50 102.50 103.00 0.50 -0.48% 103.00 5471 103.50 1257 21.37
2017-09-26 2412 4925839 2484 507011417 103.00 103.50 102.50 103.00 0.00 0% 102.50 10908 103.00 1605 21.37
2017-09-27 2412 5689574 2170 587045886 103.00 103.50 102.50 103.00 0.00 0% 103.00 4940 103.50 981 21.37
2017-09-28 2412 7805724 2645 807558906 103.50 104.00 103.00 103.00 0.00 0% 103.00 5711 103.50 247 21.37
2017-09-29 2412 5650930 2895 588227635 103.50 104.50 103.00 104.50 1.50 1.46% 104.00 790 104.50 767 21.68
2017-09-30 2412 2711696 1946 284197580 104.50 105.00 104.50 104.50 0.00 0% 104.50 263 105.00 3087 21.68
2017-10-02 2412 7326477 3334 760982608 104.50 104.50 103.00 103.50 1.00 -0.96% 103.00 1868 103.50 2391 21.47
2017-10-03 2412 7922513 3178 817529559 103.50 103.50 103.00 103.00 0.50 -0.48% 103.00 5585 103.50 1259 21.37
2017-10-05 2412 7780807 3057 803365480 103.00 103.50 103.00 103.00 0.00 0% 103.00 3204 103.50 304 21.37
2017-10-06 2412 6934426 4906 715031045 103.00 103.50 103.00 103.00 0.00 0% 103.00 13269 103.50 1426 21.37
2017-10-11 2412 14554823 6104 1500592716 103.00 103.50 102.50 103.00 0.00 0% 103.00 3056 103.50 1693 21.37
2017-10-12 2412 8574303 5305 884297301 103.00 103.50 103.00 103.00 0.00 0% 103.00 4843 103.50 12239 21.37
2017-10-13 2412 6605198 3467 681953949 103.00 103.50 103.00 103.50 0.50 0.49% 103.00 25095 103.50 1649 21.47
2017-10-16 2412 9368569 3809 967211829 103.50 103.50 103.00 103.00 0.50 -0.48% 103.00 4262 103.50 576 21.37
2017-10-17 2412 9365520 4508 966424248 103.50 103.50 103.00 103.50 0.50 0.49% 103.00 4044 103.50 2348 21.47
2017-10-18 2412 10460934 4679 1079387636 103.50 103.50 103.00 103.00 0.50 -0.48% 103.00 2620 103.50 2487 21.37
2017-10-19 2412 8910637 4664 917467111 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 12515 103.00 1575 21.27
2017-10-20 2412 9295968 2435 954651704 102.50 103.00 102.50 102.50 0.00 0% 102.50 7781 103.00 16793 21.27
2017-10-23 2412 4602581 2204 473795843 103.00 103.00 102.50 103.00 0.50 0.49% 102.50 13328 103.00 11867 21.37
2017-10-24 2412 8522816 3892 874731548 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 17169 103.00 3151 21.27
2017-10-25 2412 4438788 2820 456011223 103.00 103.00 102.50 102.50 0.00 0% 102.50 7182 103.00 2789 21.27
2017-10-26 2412 6674308 3548 684573532 102.50 103.00 102.50 102.50 0.00 0% 102.50 3452 103.00 1729 21.27
2017-10-27 2412 6804415 3731 698508245 102.50 103.00 102.50 103.00 0.50 0.49% 102.50 2882 103.00 765 21.37
2017-10-30 2412 5802497 2743 597537191 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 31908 103.00 150 21.27
2017-10-31 2412 4201968 2167 432623204 102.50 103.00 102.50 103.00 0.50 0.49% 102.50 27052 103.00 483 21.37
2017-11-01 2412 8149343 3843 838348329 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 2379 103.00 3241 21.27
2017-11-02 2412 10331987 5298 1057640174 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 23408 102.50 463 21.16
2017-11-03 2412 5779825 3280 591000518 102.50 103.00 102.00 102.00 0.00 0% 102.00 9773 102.50 2073 21.16
2017-11-06 2412 5088077 2875 520681336 102.50 102.50 102.00 102.00 0.00 0% 102.00 13046 102.50 2211 21.16
2017-11-07 2412 6444340 2577 660926020 102.50 103.00 102.00 102.50 0.50 0.49% 102.50 510 103.00 3413 20.96
2017-11-08 2412 4591930 2836 471560290 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 2152 103.00 1551 21.06
2017-11-09 2412 8677211 4268 891061733 102.50 103.00 102.50 103.00 0.00 0% 102.50 368 103.00 1167 21.06
2017-11-10 2412 9505271 4663 976888511 102.50 103.50 102.00 103.50 0.50 0.49% 103.00 33 103.50 1427 21.17
2017-11-13 2412 11160951 5371 1147424953 103.00 103.50 102.50 102.50 1.00 -0.97% 102.50 567 103.00 2091 20.96
2017-11-14 2412 7423386 3306 762652758 102.50 103.00 102.50 103.00 0.50 0.49% 102.50 3737 103.00 25595 21.06
2017-11-15 2412 18958664 5880 1944187392 102.50 103.00 102.00 102.50 0.50 -0.49% 102.50 118 103.00 2493 20.96
2017-11-16 2412 7155897 3032 734184391 102.50 103.00 102.50 102.50 0.00 0% 102.50 2384 103.00 7337 20.96
2017-11-17 2412 6850726 3715 703652278 102.50 103.00 102.50 103.00 0.50 0.49% 102.50 4111 103.00 6504 21.06
2017-11-20 2412 6359220 3605 652989160 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 3837 103.00 5915 20.96
2017-11-21 2412 6940143 3290 713587229 102.50 103.00 102.50 103.00 0.50 0.49% 102.50 5689 103.00 33937 21.06
2017-11-22 2412 9498167 4494 980274250 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 1480 103.50 5329 21.17
2017-11-23 2412 4635807 3039 479483501 103.50 103.50 103.00 103.50 0.00 0% 103.00 7304 103.50 1973 21.17
2017-11-24 2412 6164882 3525 639968228 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 1886 104.00 30717 21.27
2017-11-27 2412 6655589 3948 691447756 104.00 104.00 103.50 104.00 0.00 0% 103.50 6122 104.00 1137 21.27
2017-11-28 2412 10062605 3175 1047185420 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 182 104.50 6065 21.37
2017-11-29 2412 6365591 2345 662240238 104.00 104.50 103.50 104.50 0.00 0% 104.00 688 104.50 5470 21.37
2017-11-30 2412 16869711 3612 1751359944 104.00 104.50 103.50 103.50 1.00 -0.96% 103.50 3567 104.00 64 21.17
2017-12-01 2412 10298399 4998 1071713996 104.00 104.50 103.50 104.00 0.50 0.48% 104.00 471 104.50 4901 21.27
2017-12-04 2412 7216086 3906 750005944 104.00 104.00 103.50 104.00 0.00 0% 103.50 18543 104.00 376 21.27
2017-12-05 2412 10646535 5451 1104959640 103.50 104.00 103.50 104.00 0.00 0% 103.50 13533 104.00 1018 21.27
2017-12-06 2412 12348019 3328 1283306476 103.50 104.00 103.50 104.00 0.00 0% 103.50 21591 104.00 13248 21.27
2017-12-07 2412 14712576 5317 1534621904 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 4017 104.50 1475 21.37
2017-12-08 2412 10005179 3724 1045375662 104.50 104.50 104.00 104.50 0.00 0% 104.00 25424 104.50 229 21.37
2017-12-11 2412 5298815 2301 554109115 104.50 105.00 104.00 104.50 0.00 0% 104.50 3740 105.00 5831 21.37
2017-12-12 2412 6411675 3062 671281375 104.50 105.00 104.50 104.50 0.00 0% 104.50 17386 105.00 3832 21.37
2017-12-13 2412 8100040 4030 848460700 104.50 105.00 104.50 104.50 0.00 0% 104.50 9730 105.00 18277 21.37
2017-12-14 2412 10639323 3912 1115872415 104.50 105.00 104.50 105.00 0.50 0.48% 104.50 22830 105.00 2935 21.47
2017-12-15 2412 12933285 3073 1361646014 105.00 105.50 105.00 105.50 0.50 0.48% 105.00 6395 105.50 5035 21.57
2017-12-18 2412 8051099 3822 846625395 105.00 105.50 105.00 105.00 0.50 -0.47% 105.00 2994 105.50 3137 21.47
2017-12-19 2412 11777765 3950 1238083825 105.00 105.50 105.00 105.00 0.00 0% 105.00 904 105.50 5432 21.47
2017-12-20 2412 6108758 4064 643426090 105.00 105.50 105.00 105.50 0.50 0.48% 105.00 2334 105.50 7543 21.57
2017-12-21 2412 6658200 3364 701065000 105.50 105.50 105.00 105.00 0.50 -0.47% 105.00 35079 105.50 1631 21.47
2017-12-22 2412 4061508 1942 428097063 105.50 105.50 105.00 105.50 0.50 0.48% 105.00 2329 105.50 12605 21.57
2017-12-25 2412 3648502 1908 385373417 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 1799 106.00 3314 21.68
2017-12-26 2412 2440405 1319 258149186 105.50 106.00 105.50 105.50 0.50 -0.47% 105.50 3026 106.00 2887 21.57
2017-12-27 2412 6270905 2434 664785930 106.00 106.50 105.50 106.00 0.50 0.47% 106.00 1262 106.50 17019 21.68
2017-12-28 2412 10589773 3494 1119841525 106.00 106.50 105.00 105.50 0.50 -0.47% 105.00 1272 105.50 174 21.57
2017-12-29 2412 6823040 3545 721673400 105.50 106.00 105.50 106.00 0.50 0.47% 105.50 877 106.00 315 21.68