聯發科(2454)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　　218.00
0
0%		216.00
-2
-0.92%		218.00
2
0.93%		220.00
2
0.92%		 　217.00
-3
-1.36%		214.50
-2.5
-1.15%		215.50
1
0.47%		217.00
1.5
0.7%		215.00
-2
-0.92%		 　210.50
-4.5
-2.09%		213.50
3
1.43%		211.50
-2
-0.94%		213.00
1.5
0.71%		211.50
-1.5
-0.7%		 　214.50
3
1.42%		213.50
-1
-0.47%		 212.02
2 月　204.50
-9
-4.22%		207.00
2.5
1.22%		 　212.00
5
2.42%		218.00
6
2.83%		213.50
-4.5
-2.06%		215.00
1.5
0.7%		215.50
0.5
0.23%		 　217.00
1.5
0.7%		217.00
0
0%		216.50
-0.5
-0.23%		217.00
0.5
0.23%		225.00
8
3.69%		224.50
-0.5
-0.22%		 224.50
0
0%		225.50
1
0.45%		225.50
0
0%		224.50
-1
-0.44%		224.00
-0.5
-0.22%		 219.82
3 月225.00
1
0.45%		223.50
-1.5
-0.67%		219.50
-4
-1.79%		 　218.00
-1.5
-0.68%		218.00
0
0%		222.00
4
1.83%		218.00
-4
-1.8%		222.00
4
1.83%		 　222.50
0.5
0.23%		223.00
0.5
0.22%		221.50
-1.5
-0.67%		224.50
3
1.35%		225.50
1
0.45%		 　226.00
0.5
0.22%		230.00
4
1.77%		227.50
-2.5
-1.09%		224.00
-3.5
-1.54%		223.00
-1
-0.45%		 　224.00
1
0.45%		223.00
-1
-0.45%		219.00
-4
-1.79%		218.50
-0.5
-0.23%		215.00
-3.5
-1.6%		222.35
4 月 　　　220.00
5
2.33%		217.00
-3
-1.36%		216.50
-0.5
-0.23%		 　217.00
0.5
0.23%		212.00
-5
-2.3%		214.00
2
0.94%		213.00
-1
-0.47%		212.00
-1
-0.47%		 　211.00
-1
-0.47%		212.50
1.5
0.71%		214.00
1.5
0.71%		215.00
1
0.47%		215.00
0
0%		 　215.00
0
0%		215.00
0
0%		213.50
-1.5
-0.7%		217.00
3.5
1.64%		217.00
0
0%		 215.76
5 月　221.50
4.5
2.07%		218.50
-3
-1.35%		218.00
-0.5
-0.23%		216.00
-2
-0.92%		 　212.50
-3.5
-1.62%		208.00
-4.5
-2.12%		209.00
1
0.48%		213.50
4.5
2.15%		214.50
1
0.47%		 　214.50
0
0%		211.50
-3
-1.4%		213.00
1.5
0.71%		213.00
0
0%		212.50
-0.5
-0.23%		 　209.00
-3.5
-1.65%		208.00
-1
-0.48%		216.50
8.5
4.09%		228.50
12
5.54%		229.50
1
0.44%		 230.00
0.5
0.22%		217.54
6 月228.00
-2
-0.87%		234.00
6
2.63%		235.50
1.5
0.64%		 　245.00
9.5
4.03%		252.00
7
2.86%		254.00
2
0.79%		250.50
-3.5
-1.38%		 　248.50
-2
-0.8%		247.00
-1.5
-0.6%		250.00
3
1.21%		251.00
1
0.4%		253.00
2
0.8%		 　255.50
2.5
0.99%		257.50
2
0.78%		269.50
12
4.66%		271.00
1.5
0.56%		265.50
-5.5
-2.03%		 　269.50
4
1.51%		270.00
0.5
0.19%		264.00
-6
-2.22%		267.50
3.5
1.33%		260.50
-7
-2.62%		 255
7 月　　267.50
7
2.69%		263.50
-4
-1.5%		265.00
1.5
0.57%		253.00
-12
-4.53%		250.00
-3
-1.19%		 　247.00
-3
-1.2%		254.00
7
2.83%		254.50
0.5
0.2%		252.00
-2.5
-0.98%		254.50
2.5
0.99%		 　254.50
0
0%		251.00
-3.5
-1.38%		261.00
10
3.98%		259.00
-2
-0.77%		255.50
-3.5
-1.35%		 　253.50
-2
-0.78%		256.00
2.5
0.99%		259.00
3
1.17%		263.00
4
1.54%		266.50
3.5
1.33%		 266.00
-0.5
-0.19%		257.42
8 月292.50
26.5
9.96%		300.00
7.5
2.56%		291.00
-9
-3%		290.00
-1
-0.34%		 　289.00
-1
-0.34%		287.00
-2
-0.69%		284.00
-3
-1.05%		280.00
-4
-1.41%		286.00
6
2.14%		 　280.00
-6
-2.1%		271.50
-8.5
-3.04%		273.00
1.5
0.55%		272.00
-1
-0.37%		267.50
-4.5
-1.65%		 　272.00
4.5
1.68%		270.50
-1.5
-0.55%		271.00
0.5
0.18%		273.00
2
0.74%		269.00
-4
-1.47%		 　271.50
2.5
0.93%		267.00
-4.5
-1.66%		268.50
1.5
0.56%		270.50
2
0.74%		278.11
9 月272.00
1.5
0.55%		 　271.00
-1
-0.37%		279.50
8.5
3.14%		271.50
-8
-2.86%		272.50
1
0.37%		274.50
2
0.73%		 　279.00
4.5
1.64%		275.50
-3.5
-1.25%		275.00
-0.5
-0.18%		287.00
12
4.36%		292.00
5
1.74%		 　292.50
0.5
0.17%		293.00
0.5
0.17%		290.00
-3
-1.02%		293.50
3.5
1.21%		286.00
-7.5
-2.56%		 　285.50
-0.5
-0.17%		282.00
-3.5
-1.23%		287.50
5.5
1.95%		291.00
3.5
1.22%		284.50
-6.5
-2.23%		291.50
7
2.46%		 283.06
10 月　288.00
-3.5
-1.2%		288.00
0
0%		 285.00
-3
-1.04%		291.00
6
2.11%		 　　　306.00
15
5.15%		303.50
-2.5
-0.82%		322.00
18.5
6.1%		 　326.00
4
1.24%		321.00
-5
-1.53%		314.50
-6.5
-2.02%		316.50
2
0.64%		313.00
-3.5
-1.11%		 　320.50
7.5
2.4%		321.50
1
0.31%		328.00
6.5
2.02%		338.50
10.5
3.2%		330.00
-8.5
-2.51%		 　334.50
4.5
1.36%		342.50
8
2.39%		315.08
11 月338.00
-4.5
-1.31%		336.00
-2
-0.59%		335.00
-1
-0.3%		 　328.00
-7
-2.09%		337.50
9.5
2.9%		336.50
-1
-0.3%		331.00
-5.5
-1.63%		326.00
-5
-1.51%		 　317.50
-8.5
-2.61%		326.00
8.5
2.68%		322.00
-4
-1.23%		320.50
-1.5
-0.47%		329.50
9
2.81%		 　320.00
-9.5
-2.88%		322.00
2
0.63%		327.00
5
1.55%		327.00
0
0%		326.00
-1
-0.31%		 　330.50
4.5
1.38%		331.00
0.5
0.15%		334.50
3.5
1.06%		326.00
-8.5
-2.54%		 327.35
12 月315.00
-11
-3.37%		 　320.00
5
1.59%		318.00
-2
-0.63%		286.50
-31.5
-9.91%		287.50
1
0.35%		296.00
8.5
2.96%		 　299.50
3.5
1.18%		296.00
-3.5
-1.17%		291.00
-5
-1.69%		289.50
-1.5
-0.52%		285.00
-4.5
-1.55%		 　287.50
2.5
0.88%		294.00
6.5
2.26%		292.50
-1.5
-0.51%		290.00
-2.5
-0.85%		290.50
0.5
0.17%		 　287.00
-3.5
-1.2%		280.00
-7
-2.44%		283.00
3
1.07%		286.00
3
1.06%		294.00
8
2.8%		　　294.5

說明:最高漲幅:9.96%最低跌幅:-9.91% 最高價:342.50最低價:204.50平均價:257.69,灰色底表示週末,漲157天(607)元,跌141天(-552.5)元,平盤18天
10%=1,6%=2,5%=3,4%=6,3%=14,2%=33,1%=55,0%=61,-0%=1,-1%=1,-2%=8,-3%=13,-4%=31,-5%=32,-6%=55,

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 2454 3406879 2057 740467501 217.50 218.00 216.50 218.00 1.50 0% 218.00 3 218.50 72 14.87
2017-01-04 2454 3339918 2501 722614731 218.00 218.50 215.50 216.00 2.00 -0.92% 216.00 22 216.50 13 14.73
2017-01-05 2454 3652571 2436 792875978 215.50 218.00 215.50 218.00 2.00 0.93% 217.50 64 218.00 152 14.87
2017-01-06 2454 4249760 3080 934984700 218.50 222.00 218.00 220.00 2.00 0.92% 219.50 9 220.00 36 15.01
2017-01-09 2454 2446956 1751 533879915 220.50 221.00 217.00 217.00 3.00 -1.36% 217.00 219 217.50 4 14.80
2017-01-10 2454 3958854 2865 850652964 217.00 218.00 214.00 214.50 2.50 -1.15% 214.50 12 215.00 59 14.63
2017-01-11 2454 4043134 2662 866064003 214.50 216.00 213.00 215.50 1.00 0.47% 215.00 24 215.50 9 14.70
2017-01-12 2454 2719796 1940 589005732 216.00 217.50 215.00 217.00 1.50 0.7% 216.50 14 217.00 34 14.80
2017-01-13 2454 3769032 2271 805053412 212.50 215.00 212.50 215.00 2.00 -0.92% 214.50 67 215.00 289 14.67
2017-01-16 2454 4848857 3364 1022645729 211.50 212.50 210.00 210.50 4.50 -2.09% 210.50 138 211.00 151 14.36
2017-01-17 2454 3236587 1912 686498312 211.00 213.50 210.50 213.50 3.00 1.43% 213.00 55 213.50 114 14.56
2017-01-18 2454 4688953 2710 991934002 213.00 213.50 211.00 211.50 2.00 -0.94% 211.50 499 212.00 145 14.43
2017-01-19 2454 5458772 2387 1157199808 212.00 213.00 211.50 213.00 1.50 0.71% 212.50 46 213.00 13 14.53
2017-01-20 2454 3673176 2559 777841488 212.50 213.00 211.00 211.50 1.50 -0.7% 211.50 76 212.00 252 14.43
2017-01-23 2454 3693244 2432 791261324 213.00 215.00 212.50 214.50 3.00 1.42% 214.00 199 214.50 28 14.63
2017-01-24 2454 5775917 3195 1236976685 212.50 215.00 212.50 213.50 1.00 -0.47% 213.50 107 214.00 81 14.56
2017-02-02 2454 18328764 10828 2147483647 204.50 207.50 203.00 204.50 9.00 -4.22% 204.50 255 205.00 42 13.95
2017-02-03 2454 9549729 4968 1974927500 205.00 209.00 205.00 207.00 2.50 1.22% 206.50 119 207.00 255 14.12
2017-02-06 2454 10439845 5853 2147483647 208.00 214.00 206.00 212.00 5.00 2.42% 212.00 30 212.50 57 14.46
2017-02-07 2454 8813494 6074 1902352192 212.00 218.00 210.00 218.00 6.00 2.83% 217.50 3 218.00 625 14.87
2017-02-08 2454 8703669 5624 1863976166 214.00 217.00 213.00 213.50 4.50 -2.06% 213.50 144 214.00 50 14.56
2017-02-09 2454 5620867 3168 1205878232 215.00 215.50 213.50 215.00 1.50 0.7% 214.50 100 215.00 459 14.67
2017-02-10 2454 6359248 3168 1372555568 217.00 217.50 215.00 215.50 0.50 0.23% 215.00 405 215.50 170 14.70
2017-02-13 2454 5555868 3201 1205280856 217.00 218.00 215.50 217.00 1.50 0.7% 216.50 57 217.00 409 14.80
2017-02-14 2454 4610846 2927 997080582 215.00 217.50 215.00 217.00 0.00 0% 216.50 11 217.00 1084 14.80
2017-02-15 2454 5832290 3687 1264413263 217.00 218.00 215.50 216.50 0.50 -0.23% 216.50 57 217.00 963 14.77
2017-02-16 2454 5243197 3104 1136983335 218.00 218.00 216.00 217.00 0.50 0.23% 216.50 170 217.00 465 14.80
2017-02-17 2454 16002564 10543 2147483647 217.50 227.00 217.50 225.00 8.00 3.69% 225.00 53 225.50 84 15.35
2017-02-18 2454 2729623 1896 612493347 225.00 225.00 223.50 224.50 0.50 -0.22% 224.00 274 224.50 55 15.31
2017-02-20 2454 4623007 2899 1039644054 227.00 227.00 224.00 224.50 0.00 0% 224.00 231 224.50 69 15.31
2017-02-21 2454 6936396 4270 1572528283 225.50 230.00 225.00 225.50 1.00 0.45% 225.50 83 226.00 115 15.38
2017-02-22 2454 4516905 3087 1022485559 228.00 228.50 225.00 225.50 0.00 0% 225.50 7 226.00 115 15.38
2017-02-23 2454 5740506 3012 1289368575 226.00 226.50 223.50 224.50 1.00 -0.44% 224.50 42 225.00 189 15.31
2017-02-24 2454 7886657 3847 1768779528 225.00 225.50 223.00 224.00 0.50 -0.22% 224.00 525 224.50 408 15.28
2017-03-01 2454 7758852 4167 1750137430 226.00 228.00 224.00 225.00 1.00 0.45% 225.00 22 225.50 608 15.35
2017-03-02 2454 8948992 4279 2009193808 227.00 227.50 222.50 223.50 1.50 -0.67% 223.50 505 224.00 73 15.25
2017-03-03 2454 7718449 4809 1703475280 223.00 223.50 218.50 219.50 4.00 -1.79% 219.00 206 219.50 39 14.97
2017-03-06 2454 5445472 3063 1184483208 218.00 219.00 216.00 218.00 1.50 -0.68% 217.50 97 218.00 245 14.87
2017-03-07 2454 4286776 2602 931814668 216.00 218.00 216.00 218.00 0.00 0% 217.50 190 218.00 443 14.87
2017-03-08 2454 8801878 5034 1949018916 218.00 224.00 218.00 222.00 4.00 1.83% 222.00 121 222.50 27 15.14
2017-03-09 2454 4512117 3058 988657123 222.00 222.00 218.00 218.00 4.00 -1.8% 218.00 13 218.50 73 14.87
2017-03-10 2454 5637389 3478 1237263358 219.00 223.00 216.00 222.00 4.00 1.83% 222.00 139 222.50 259 15.14
2017-03-13 2454 5833259 3215 1299157998 225.00 225.00 220.50 222.50 0.50 0.23% 222.50 35 223.00 654 15.18
2017-03-14 2454 5675017 3561 1263470291 223.00 224.00 221.00 223.00 0.50 0.22% 222.50 100 223.00 483 15.21
2017-03-15 2454 4607492 2654 1019875468 223.00 223.00 220.00 221.50 1.50 -0.67% 221.00 120 221.50 6 15.11
2017-03-16 2454 5470991 3392 1227777984 223.00 226.00 222.50 224.50 3.00 1.35% 224.00 144 224.50 121 15.31
2017-03-17 2454 6002813 3265 1350796925 225.00 226.00 224.00 225.50 1.00 0.45% 225.00 447 225.50 229 15.38
2017-03-20 2454 4096271 2307 922973246 225.00 226.00 224.00 226.00 0.50 0.22% 225.50 151 226.00 386 15.42
2017-03-21 2454 11718216 7199 2147483647 227.00 231.50 226.50 230.00 4.00 1.77% 229.50 73 230.00 294 15.69
2017-03-22 2454 4943565 3434 1120927517 227.00 228.00 225.00 227.50 2.50 -1.09% 227.00 17 227.50 85 15.12
2017-03-23 2454 5864755 4414 1318369620 226.50 227.50 223.50 224.00 3.50 -1.54% 223.50 316 224.00 325 14.88
2017-03-24 2454 3297401 2339 734259923 222.00 223.50 222.00 223.00 1.00 -0.45% 222.50 57 223.00 45 14.82
2017-03-27 2454 3511338 2409 785460212 222.00 225.00 221.00 224.00 1.00 0.45% 224.00 48 224.50 232 14.88
2017-03-28 2454 3569155 2372 795102475 225.00 225.00 221.00 223.00 1.00 -0.45% 222.50 14 223.00 90 14.82
2017-03-29 2454 9640622 4942 2115800863 222.00 222.50 218.00 219.00 4.00 -1.79% 218.50 152 219.00 67 14.55
2017-03-30 2454 3462891 2286 757793129 218.50 220.50 218.00 218.50 0.50 -0.23% 218.50 76 219.00 215 14.52
2017-03-31 2454 9447619 4524 2044156535 217.50 218.50 214.50 215.00 3.50 -1.6% 215.00 116 215.50 33 14.29
2017-04-05 2454 9414974 4395 2044270640 214.00 220.00 214.00 220.00 5.00 2.33% 219.50 16 220.00 171 14.62
2017-04-06 2454 6146208 2860 1334834944 219.00 219.50 216.00 217.00 3.00 -1.36% 217.00 414 217.50 34 14.42
2017-04-07 2454 4803441 2474 1039512497 217.00 218.50 215.00 216.50 0.50 -0.23% 216.00 259 216.50 118 14.39
2017-04-10 2454 3933984 2091 854378028 216.50 219.00 216.00 217.00 0.50 0.23% 216.50 45 217.00 8 14.42
2017-04-11 2454 5020382 3143 1077307866 217.00 217.00 212.00 212.00 5.00 -2.3% 212.00 211 212.50 20 14.09
2017-04-12 2454 4808320 2708 1027525480 212.00 216.00 212.00 214.00 2.00 0.94% 213.50 42 214.00 122 14.22
2017-04-13 2454 3779362 2171 807660025 213.50 215.50 213.00 213.00 1.00 -0.47% 213.00 7 213.50 97 14.15
2017-04-14 2454 2314687 1616 492424970 214.00 214.50 212.00 212.00 1.00 -0.47% 212.00 221 212.50 89 14.09
2017-04-17 2454 2319051 1668 490075772 212.00 213.50 210.00 211.00 1.00 -0.47% 211.00 39 211.50 37 14.02
2017-04-18 2454 3717379 2503 789698521 213.50 213.50 210.50 212.50 1.50 0.71% 212.00 630 212.50 419 14.12
2017-04-19 2454 5908878 3478 1267962392 212.50 217.50 212.00 214.00 1.50 0.71% 214.00 234 214.50 8 14.22
2017-04-20 2454 3638317 2554 782473655 214.00 216.50 213.00 215.00 1.00 0.47% 214.50 34 215.00 44 14.29
2017-04-21 2454 2413462 1397 519352330 216.50 217.00 214.00 215.00 0.00 0% 214.50 154 215.00 19 14.29
2017-04-24 2454 1687132 1026 362090380 215.50 216.00 214.00 215.00 0.00 0% 214.50 23 215.00 236 14.29
2017-04-25 2454 4832522 2907 1037325730 215.50 215.50 214.00 215.00 0.00 0% 214.50 1026 215.00 224 14.29
2017-04-26 2454 5797012 3028 1237787268 215.00 215.00 212.00 213.50 1.50 -0.7% 213.50 129 214.00 51 14.19
2017-04-27 2454 3607333 2570 779651251 214.00 217.50 214.00 217.00 3.50 1.64% 216.50 36 217.00 10 14.42
2017-04-28 2454 3526638 2043 764084615 216.50 218.00 215.50 217.00 0.00 0% 216.50 2 217.00 43 14.42
2017-05-02 2454 11425547 7107 2147483647 214.50 224.00 214.50 221.50 4.50 2.07% 221.00 123 221.50 314 14.72
2017-05-03 2454 5746684 3099 1257577612 220.00 221.00 217.00 218.50 3.00 -1.35% 218.00 30 218.50 93 14.52
2017-05-04 2454 2990355 1693 650237680 218.00 219.00 216.50 218.00 0.50 -0.23% 217.50 9 218.00 87 14.49
2017-05-05 2454 1913214 986 414082084 217.00 217.50 216.00 216.00 2.00 -0.92% 216.00 197 217.00 41 14.35
2017-05-08 2454 6420028 3314 1368005854 216.00 216.00 212.00 212.50 3.50 -1.62% 212.50 17 213.00 66 14.12
2017-05-09 2454 6163349 3759 1288784461 211.00 212.50 208.00 208.00 4.50 -2.12% 208.00 425 208.50 9 13.82
2017-05-10 2454 5187646 3100 1083260110 210.00 211.00 206.00 209.00 1.00 0.48% 208.50 107 209.00 12 13.89
2017-05-11 2454 7550548 3693 1607826386 208.50 214.50 208.50 213.50 4.50 2.15% 213.50 20 214.00 269 14.19
2017-05-12 2454 4698267 2808 1003619262 213.50 214.50 211.50 214.50 1.00 0.47% 214.00 166 214.50 77 14.25
2017-05-15 2454 3889325 2012 833321943 214.00 215.00 213.00 214.50 0.00 0% 214.00 75 214.50 230 12.97
2017-05-16 2454 5413087 3322 1156333031 214.50 216.00 211.50 211.50 3.00 -1.4% 211.50 256 212.00 1 12.79
2017-05-17 2454 3976262 2337 846329663 212.00 213.50 211.50 213.00 1.50 0.71% 213.00 53 213.50 168 12.88
2017-05-18 2454 4895851 3188 1041253683 210.50 213.50 210.00 213.00 0.00 0% 213.00 57 213.50 409 12.88
2017-05-19 2454 2839640 1250 603654991 213.00 213.00 212.00 212.50 0.50 -0.23% 212.50 5 213.00 335 12.85
2017-05-22 2454 4729717 3091 991550916 212.00 212.00 208.50 209.00 3.50 -1.65% 209.00 153 209.50 31 12.64
2017-05-23 2454 4415424 2964 920167790 208.00 209.00 208.00 208.00 1.00 -0.48% 208.00 481 208.50 419 12.58
2017-05-24 2454 17207202 8841 2147483647 213.50 218.50 212.00 216.50 8.50 4.09% 216.50 61 217.00 129 13.09
2017-05-25 2454 23742481 14221 2147483647 224.50 230.50 221.00 228.50 12.00 5.54% 228.50 71 229.00 330 13.81
2017-05-26 2454 12774116 7174 2147483647 229.50 231.00 227.50 229.50 1.00 0.44% 229.00 36 229.50 200 13.88
2017-05-31 2454 12042064 5454 2147483647 230.00 232.00 229.00 230.00 0.50 0.22% 229.50 107 230.00 461 13.91
2017-06-01 2454 5302858 3263 1212782124 230.00 231.00 227.50 228.00 2.00 -0.87% 228.00 167 228.50 114 13.78
2017-06-02 2454 11280043 7164 2147483647 230.00 236.00 229.50 234.00 6.00 2.63% 234.00 13 234.50 759 14.15
2017-06-03 2454 3593374 2585 845877055 236.00 237.00 234.00 235.50 1.50 0.64% 235.00 133 235.50 237 14.24
2017-06-06 2454 10042096 6329 2147483647 246.00 246.00 240.00 245.00 2.00 4.03% 244.50 90 245.00 412 14.81
2017-06-07 2454 19802915 10095 2147483647 245.50 253.00 243.00 252.00 7.00 2.86% 252.00 24 252.50 206 15.24
2017-06-08 2454 17207692 9805 2147483647 249.50 258.00 247.50 254.00 2.00 0.79% 253.50 128 254.00 283 15.36
2017-06-09 2454 10159813 6084 2147483647 252.00 255.00 250.50 250.50 3.50 -1.38% 250.50 198 251.00 5 15.15
2017-06-12 2454 6076740 3965 1509317365 247.50 251.50 246.00 248.50 2.00 -0.8% 248.00 191 248.50 11 15.02
2017-06-13 2454 7471371 3441 1860266817 248.50 252.00 246.50 247.00 1.50 -0.6% 247.00 102 247.50 15 14.93
2017-06-14 2454 12725339 4104 2147483647 248.50 251.00 245.50 250.00 3.00 1.21% 249.50 10 250.00 618 15.11
2017-06-15 2454 6613095 3395 1652294431 249.50 252.00 248.50 251.00 1.00 0.4% 250.50 140 251.00 481 15.18
2017-06-16 2454 8013878 3998 2009166878 249.00 253.00 247.00 253.00 2.00 0.8% 252.00 16 253.00 296 15.30
2017-06-19 2454 5515421 3660 1409877119 253.00 258.00 253.00 255.50 2.50 0.99% 255.00 75 255.50 2 15.45
2017-06-20 2454 6763609 3729 1735609904 256.50 257.50 255.00 257.50 2.00 0.78% 257.00 197 257.50 1 15.57
2017-06-21 2454 21218632 13555 2147483647 260.00 273.00 260.00 269.50 12.00 4.66% 269.00 166 269.50 13 16.29
2017-06-22 2454 9201795 6308 2147483647 272.00 274.00 268.00 271.00 1.50 0.56% 270.50 7 271.00 32 16.38
2017-06-23 2454 6200175 4173 1661202411 269.50 272.00 265.50 265.50 5.50 -2.03% 265.50 160 266.00 7 16.05
2017-06-26 2454 8080900 5138 2147483647 264.50 270.50 264.00 269.50 4.00 1.51% 269.00 88 269.50 8 16.29
2017-06-27 2454 7039265 4196 1907344050 270.00 273.00 268.00 270.00 0.50 0.19% 269.50 57 270.00 42 16.32
2017-06-28 2454 8160513 4890 2147483647 267.00 268.00 263.00 264.00 6.00 -2.22% 264.00 83 264.50 109 15.96
2017-06-29 2454 5445451 4204 1456189625 267.00 269.00 265.50 267.50 3.50 1.33% 267.00 225 267.50 19 16.17
2017-06-30 2454 11479321 6105 2147483647 263.00 263.50 259.00 260.50 7.00 -2.62% 260.50 331 261.00 9 15.75
2017-07-03 2454 10007504 6742 2147483647 263.00 270.50 263.00 267.50 7.00 2.69% 267.00 40 267.50 44 16.17
2017-07-04 2454 5142761 3655 1366578501 266.50 268.50 263.50 263.50 4.00 -1.5% 263.00 148 263.50 1 15.93
2017-07-05 2454 9466641 5222 2147483647 263.50 266.50 261.50 265.00 1.50 0.57% 264.50 382 265.00 150 16.02
2017-07-06 2454 9483207 5816 2147483647 258.00 258.50 253.00 253.00 0.00 -4.53% 253.00 186 253.50 42 15.30
2017-07-07 2454 4616548 3560 1154765264 251.00 251.50 248.50 250.00 3.00 -1.19% 249.50 69 250.00 18 15.11
2017-07-10 2454 5395877 4074 1338617037 251.50 252.50 246.00 247.00 3.00 -1.2% 247.00 107 247.50 65 14.93
2017-07-11 2454 6026425 4507 1522697950 249.50 255.50 248.00 254.00 7.00 2.83% 253.50 35 254.00 142 15.36
2017-07-12 2454 5398645 3842 1374483138 254.00 256.50 252.50 254.50 0.50 0.2% 254.50 104 255.00 10 15.39
2017-07-13 2454 3422523 2551 867554319 255.00 256.00 252.00 252.00 2.50 -0.98% 252.00 219 252.50 5 15.24
2017-07-14 2454 2626937 1869 667440449 254.00 255.00 252.50 254.50 2.50 0.99% 254.00 74 254.50 232 15.39
2017-07-17 2454 2967465 2159 754252820 256.00 256.00 252.50 254.50 0.00 0% 254.00 72 254.50 110 15.39
2017-07-18 2454 4385243 3068 1100362102 254.50 254.50 248.50 251.00 3.50 -1.38% 251.00 26 251.50 6 15.18
2017-07-19 2454 13663782 8300 2147483647 252.00 263.00 252.00 261.00 10.00 3.98% 260.50 50 261.00 40 15.78
2017-07-20 2454 5334944 3455 1386746450 261.00 263.00 258.00 259.00 2.00 -0.77% 259.00 49 259.50 20 15.66
2017-07-21 2454 3606898 2557 927323919 259.00 260.00 255.50 255.50 3.50 -1.35% 255.50 55 256.00 64 15.45
2017-07-24 2454 5584072 3769 1406307716 253.00 254.50 249.00 253.50 2.00 -0.78% 253.00 57 253.50 36 15.33
2017-07-25 2454 7661094 4113 1946360470 253.50 257.00 251.00 256.00 2.50 0.99% 255.50 19 256.00 2 15.48
2017-07-26 2454 13055892 7936 2147483647 259.00 264.00 258.00 259.00 3.00 1.17% 259.00 78 259.50 7 15.66
2017-07-27 2454 11918313 7319 2147483647 259.00 265.50 257.00 263.00 4.00 1.54% 263.00 46 263.50 26 15.90
2017-07-28 2454 13187668 7284 2147483647 263.00 270.00 261.00 266.50 3.50 1.33% 266.00 655 266.50 129 16.11
2017-07-31 2454 9732707 5458 2147483647 265.50 271.00 261.00 266.00 0.50 -0.19% 266.00 1548 266.50 142 16.08
2017-08-01 2454 27621624 15733 2147483647 278.00 292.50 275.00 292.50 26.50 9.96% 292.50 4305 0.00 0 17.68
2017-08-02 2454 26602042 14669 2147483647 300.00 303.00 297.50 300.00 7.50 2.56% 299.00 24 300.00 1301 18.14
2017-08-03 2454 8961361 5984 2147483647 296.00 297.50 291.00 291.00 9.00 -3% 291.00 80 291.50 19 17.59
2017-08-04 2454 7008273 5152 2040523670 292.00 294.50 288.00 290.00 1.00 -0.34% 290.00 92 290.50 8 17.53
2017-08-07 2454 11150022 6196 2147483647 290.00 292.00 286.50 289.00 1.00 -0.34% 289.00 48 289.50 4 17.47
2017-08-08 2454 12734105 9154 2147483647 286.50 289.00 280.00 287.00 2.00 -0.69% 286.50 23 287.00 13 17.35
2017-08-09 2454 5765429 3784 1639398897 282.00 286.50 282.00 284.00 3.00 -1.05% 284.00 55 284.50 36 17.17
2017-08-10 2454 6912133 4441 1959311740 284.00 288.00 279.00 280.00 4.00 -1.41% 280.00 45 280.50 31 16.93
2017-08-11 2454 6118846 4146 1735859504 279.50 286.50 276.00 286.00 6.00 2.14% 285.50 228 286.00 39 20.55
2017-08-14 2454 4598473 3461 1294711467 285.00 285.00 280.00 280.00 6.00 -2.1% 280.00 272 280.50 14 20.11
2017-08-15 2454 11678480 7272 2147483647 281.00 284.00 271.00 271.50 8.50 -3.04% 271.50 94 272.00 8 19.50
2017-08-16 2454 7308935 4292 1997762755 272.50 276.00 270.00 273.00 1.50 0.55% 272.50 69 273.00 4 19.61
2017-08-17 2454 5037510 3218 1370019220 274.50 275.00 270.50 272.00 1.00 -0.37% 271.50 49 272.00 13 19.54
2017-08-18 2454 5746286 3856 1535347934 266.00 269.50 264.50 267.50 4.50 -1.65% 267.00 673 267.50 1 19.22
2017-08-21 2454 6067487 4005 1635749693 266.00 273.00 264.00 272.00 4.50 1.68% 271.50 70 272.00 18 19.54
2017-08-22 2454 4345979 2714 1182312354 272.50 274.50 270.00 270.50 1.50 -0.55% 270.50 30 271.00 70 19.43
2017-08-23 2454 7304257 4726 2004875904 276.00 279.00 270.50 271.00 0.50 0.18% 271.00 39 271.50 92 19.47
2017-08-24 2454 3828042 2565 1044464466 270.00 274.00 270.00 273.00 2.00 0.74% 272.50 53 273.00 136 19.61
2017-08-25 2454 5990124 3554 1617132484 272.50 273.00 269.00 269.00 4.00 -1.47% 269.00 163 269.50 26 19.32
2017-08-28 2454 2632943 1823 712636568 270.00 272.00 268.00 271.50 2.50 0.93% 271.00 22 271.50 6 19.50
2017-08-29 2454 3518006 2676 944258608 269.50 270.00 267.00 267.00 4.50 -1.66% 267.00 138 267.50 2 19.18
2017-08-30 2454 4349299 2379 1172169236 270.50 272.00 268.00 268.50 1.50 0.56% 268.50 102 269.00 4 19.29
2017-08-31 2454 9701408 5123 2147483647 271.50 275.50 270.50 270.50 2.00 0.74% 270.50 119 271.00 5 19.43
2017-09-01 2454 4456924 3141 1215746582 274.50 274.50 271.00 272.00 1.50 0.55% 272.00 526 272.50 4 19.54
2017-09-04 2454 2430050 1632 656681550 270.50 271.50 268.50 271.00 1.00 -0.37% 271.00 8 271.50 65 19.47
2017-09-05 2454 6996464 4266 1928261666 272.50 279.50 271.00 279.50 8.50 3.14% 279.00 60 279.50 33 20.08
2017-09-06 2454 8306773 4960 2147483647 278.50 278.50 271.00 271.50 8.00 -2.86% 271.50 159 272.00 48 19.50
2017-09-07 2454 5654648 3922 1544809566 271.50 277.50 271.50 272.50 1.00 0.37% 272.00 35 272.50 288 19.58
2017-09-08 2454 5455804 3655 1494113296 275.50 276.00 271.00 274.50 2.00 0.73% 273.50 7 274.50 139 19.72
2017-09-11 2454 6872066 4716 1908672414 276.00 279.50 275.00 279.00 4.50 1.64% 278.50 29 279.00 199 20.04
2017-09-12 2454 6680350 4363 1853776600 282.00 283.00 275.00 275.50 3.50 -1.25% 275.50 888 276.00 9 19.79
2017-09-13 2454 5216271 2860 1436642277 277.00 277.50 273.00 275.00 0.50 -0.18% 275.00 21 275.50 40 19.76
2017-09-14 2454 17883006 11791 2147483647 272.50 294.50 272.50 287.00 12.00 4.36% 286.50 153 287.00 3 20.62
2017-09-15 2454 13537831 7331 2147483647 294.00 294.50 290.00 292.00 5.00 1.74% 291.50 81 292.00 337 20.98
2017-09-18 2454 7244717 5322 2147483647 299.50 302.00 292.50 292.50 0.50 0.17% 292.50 74 293.00 67 21.01
2017-09-19 2454 6989117 4022 2058433096 295.50 297.50 292.00 293.00 0.50 0.17% 293.00 44 293.50 120 21.05
2017-09-20 2454 9508483 5975 2147483647 292.00 294.00 282.50 290.00 3.00 -1.02% 289.50 43 290.00 151 20.83
2017-09-21 2454 6684869 4198 1949165148 285.00 294.50 285.00 293.50 3.50 1.21% 293.50 172 294.00 27 21.08
2017-09-22 2454 4820035 3418 1391933545 293.50 294.50 286.00 286.00 7.50 -2.56% 286.00 118 287.00 14 20.55
2017-09-25 2454 4729144 3353 1350910487 286.00 290.00 281.00 285.50 0.50 -0.17% 285.50 21 286.00 4 20.51
2017-09-26 2454 3600978 2303 1027922296 285.50 289.00 282.00 282.00 3.50 -1.23% 282.00 2 282.50 32 20.26
2017-09-27 2454 7978649 4490 2147483647 285.00 290.00 284.50 287.50 5.50 1.95% 287.00 29 287.50 343 20.65
2017-09-28 2454 8682612 5767 2147483647 289.00 294.00 288.00 291.00 3.50 1.22% 290.50 71 291.00 232 20.91
2017-09-29 2454 7880675 4794 2147483647 290.00 291.00 284.50 284.50 6.50 -2.23% 284.50 176 285.00 86 20.44
2017-09-30 2454 2905400 2109 841745688 286.00 291.50 286.00 291.50 7.00 2.46% 291.00 4 291.50 132 20.94
2017-10-02 2454 4691717 3307 1361604930 293.00 293.50 287.50 288.00 3.50 -1.2% 288.00 54 288.50 62 20.69
2017-10-03 2454 4003475 2668 1151713027 289.00 289.50 285.50 288.00 0.00 0% 287.50 65 288.00 667 20.69
2017-10-05 2454 5068194 3614 1456830765 290.00 290.50 284.50 285.00 3.00 -1.04% 285.00 23 285.50 1 20.47
2017-10-06 2454 11476211 6952 2147483647 289.00 295.00 288.00 291.00 6.00 2.11% 291.00 196 291.50 1 20.91
2017-10-11 2454 19773715 10654 2147483647 298.00 306.50 296.00 306.00 15.00 5.15% 305.50 18 306.00 284 21.98
2017-10-12 2454 16332612 8953 2147483647 308.00 309.00 303.00 303.50 2.50 -0.82% 303.50 102 304.00 6 21.80
2017-10-13 2454 26768732 14660 2147483647 309.00 322.00 308.00 322.00 18.50 6.1% 321.50 1 322.00 20 23.13
2017-10-16 2454 18343999 11764 2147483647 320.50 330.00 318.00 326.00 4.00 1.24% 326.00 131 326.50 39 23.42
2017-10-17 2454 9779007 6154 2147483647 326.00 327.00 320.50 321.00 5.00 -1.53% 321.00 27 321.50 109 23.06
2017-10-18 2454 9439166 5868 2147483647 321.00 322.00 312.50 314.50 6.50 -2.02% 314.50 37 315.00 30 22.59
2017-10-19 2454 7519592 4359 2147483647 317.00 323.50 316.00 316.50 2.00 0.64% 316.50 61 317.00 1 22.74
2017-10-20 2454 7547318 4106 2147483647 316.50 319.50 313.00 313.00 3.50 -1.11% 313.00 485 313.50 41 22.49
2017-10-23 2454 6564806 4524 2101481420 321.00 322.50 318.50 320.50 7.50 2.4% 320.00 123 320.50 45 23.02
2017-10-24 2454 4570436 3202 1463017637 318.50 322.50 315.00 321.50 1.00 0.31% 321.50 35 322.00 49 23.10
2017-10-25 2454 11984238 7655 2147483647 328.00 334.00 326.00 328.00 6.50 2.02% 327.50 30 328.00 433 23.56
2017-10-26 2454 10777715 7012 2147483647 327.00 339.50 326.00 338.50 10.50 3.2% 338.00 27 338.50 51 24.32
2017-10-27 2454 12505057 9228 2147483647 338.50 346.00 330.00 330.00 8.50 -2.51% 330.00 238 330.50 14 23.71
2017-10-30 2454 7630413 5183 2147483647 335.00 337.00 326.50 334.50 4.50 1.36% 334.50 49 335.00 58 24.03
2017-10-31 2454 15248751 9665 2147483647 336.00 350.00 333.00 342.50 8.00 2.39% 342.50 23 344.00 49 24.60
2017-11-01 2454 15054322 8559 2147483647 350.50 350.50 338.00 338.00 4.50 -1.31% 338.00 11 338.50 7 24.28
2017-11-02 2454 6886834 4718 2147483647 337.50 344.00 336.00 336.00 2.00 -0.59% 336.00 124 336.50 1 24.14
2017-11-03 2454 8852838 5161 2147483647 338.00 341.50 332.00 335.00 1.00 -0.3% 334.50 23 335.00 19 24.07
2017-11-06 2454 13289766 8669 2147483647 331.50 332.50 323.00 328.00 7.00 -2.09% 328.00 404 328.50 31 23.56
2017-11-07 2454 7730251 5272 2147483647 330.00 338.50 330.00 337.50 9.50 2.9% 337.00 19 337.50 29 24.25
2017-11-08 2454 4695375 3363 1573995883 337.00 339.00 332.00 336.50 1.00 -0.3% 336.50 18 337.00 18 24.17
2017-11-09 2454 5447287 3623 1825128124 336.50 341.00 328.00 331.00 5.50 -1.63% 330.50 17 331.00 36 23.78
2017-11-10 2454 15697597 10531 2147483647 323.00 326.00 307.50 326.00 5.00 -1.51% 325.50 6 326.00 77 23.42
2017-11-13 2454 6588631 4900 2106835806 323.50 324.50 317.50 317.50 8.50 -2.61% 317.50 41 318.00 17 22.81
2017-11-14 2454 8063450 5227 2147483647 326.00 332.50 322.00 326.00 8.50 2.68% 326.00 274 326.50 37 26.70
2017-11-15 2454 5848318 4705 1883858542 323.00 325.00 319.00 322.00 4.00 -1.23% 321.50 39 322.00 3 26.37
2017-11-16 2454 4947048 2948 1592993908 322.00 325.00 319.50 320.50 1.50 -0.47% 320.50 31 321.00 4 26.25
2017-11-17 2454 6854773 4451 2147483647 327.00 330.00 325.00 329.50 9.00 2.81% 329.00 3 329.50 42 26.99
2017-11-20 2454 6000173 4423 1941212779 334.00 334.00 319.00 320.00 9.50 -2.88% 320.00 28 320.50 18 26.21
2017-11-21 2454 6266273 4530 1995569406 320.50 323.50 316.00 322.00 2.00 0.63% 321.50 3 322.00 136 26.37
2017-11-22 2454 7428234 5206 2147483647 324.00 332.00 322.50 327.00 5.00 1.55% 326.50 105 327.00 9 26.78
2017-11-23 2454 4118085 2813 1358007795 331.50 333.50 326.50 327.00 0.00 0% 327.00 102 327.50 2 26.78
2017-11-24 2454 3238485 2272 1058239110 330.00 330.00 324.00 326.00 1.00 -0.31% 326.00 23 326.50 23 26.70
2017-11-27 2454 3919596 2852 1287078180 328.00 331.00 324.50 330.50 4.50 1.38% 330.00 16 330.50 61 27.07
2017-11-28 2454 7460233 4714 2147483647 337.00 337.00 328.50 331.00 0.50 0.15% 331.00 48 331.50 4 27.11
2017-11-29 2454 4521461 3139 1511199013 334.50 336.50 332.00 334.50 3.50 1.06% 334.50 10 335.00 319 27.40
2017-11-30 2454 10532780 5254 2147483647 336.00 336.50 318.50 326.00 8.50 -2.54% 326.00 35 326.50 8 26.70
2017-12-01 2454 8055572 5925 2147483647 326.50 329.00 312.00 315.00 11.00 -3.37% 315.00 299 315.50 7 25.80
2017-12-04 2454 4555823 3106 1452038860 315.00 320.50 315.00 320.00 5.00 1.59% 319.50 17 320.00 204 26.21
2017-12-05 2454 3030874 2351 960747432 318.00 320.00 315.00 318.00 2.00 -0.63% 317.00 6 318.00 31 26.04
2017-12-06 2454 17490883 11466 2147483647 318.00 318.00 286.50 286.50 31.50 -9.91% 0.00 0 286.50 452 23.46
2017-12-07 2454 11079895 7492 2147483647 289.00 293.00 284.50 287.50 1.00 0.35% 287.00 18 287.50 42 23.55
2017-12-08 2454 7054528 4919 2061838316 291.00 297.50 287.50 296.00 8.50 2.96% 295.50 34 296.00 32 24.24
2017-12-11 2454 3470565 2723 1037189700 297.50 301.50 296.00 299.50 3.50 1.18% 299.50 15 300.00 27 24.53
2017-12-12 2454 4239176 2794 1252523766 299.50 300.00 291.00 296.00 3.50 -1.17% 296.00 143 296.50 49 24.24
2017-12-13 2454 4712816 3074 1391222720 298.00 299.00 291.00 291.00 5.00 -1.69% 291.00 106 291.50 4 23.83
2017-12-14 2454 4395536 3173 1284612976 291.50 295.50 289.00 289.50 1.50 -0.52% 289.00 80 290.00 33 23.71
2017-12-15 2454 12426779 7560 2147483647 287.50 289.00 276.00 285.00 4.50 -1.55% 284.50 78 285.00 150 23.34
2017-12-18 2454 5170946 3828 1476082358 285.00 289.00 280.00 287.50 2.50 0.88% 287.00 22 287.50 1 23.55
2017-12-19 2454 5989588 4090 1749073372 289.00 294.00 287.50 294.00 6.50 2.26% 293.50 3 294.00 181 24.08
2017-12-20 2454 2430748 2042 709237164 294.00 294.00 288.00 292.50 1.50 -0.51% 292.00 100 292.50 14 23.96
2017-12-21 2454 2601721 1929 762704811 293.00 296.00 290.00 290.00 2.50 -0.85% 290.00 68 291.00 5 23.75
2017-12-22 2454 2119223 1466 615744893 292.50 293.50 289.00 290.50 0.50 0.17% 290.00 16 290.50 111 23.79
2017-12-25 2454 1436728 1116 412953664 291.00 291.50 286.00 287.00 3.50 -1.2% 287.00 2 288.00 6 23.51
2017-12-26 2454 6020186 3576 1686626066 287.50 288.00 277.00 280.00 7.00 -2.44% 279.50 73 280.00 4 22.93
2017-12-27 2454 4375518 3311 1225275094 280.00 283.50 276.50 283.00 3.00 1.07% 282.50 11 283.00 100 23.18
2017-12-28 2454 4585851 3156 1306607386 281.00 287.50 281.00 286.00 3.00 1.06% 286.00 72 286.50 13 23.42
2017-12-29 2454 5128493 3571 1499057868 288.50 294.00 287.00 294.00 8.00 2.8% 294.00 27 294.50 70 24.08