晶華(2707)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　　169.00
0
0%		169.00
0
0%		168.50
-0.5
-0.3%		168.00
-0.5
-0.3%		 　168.50
0.5
0.3%		168.50
0
0%		168.50
0
0%		169.00
0.5
0.3%		168.50
-0.5
-0.3%		 　168.00
-0.5
-0.3%		168.00
0
0%		168.00
0
0%		167.50
-0.5
-0.3%		167.50
0
0%		 　167.00
-0.5
-0.3%		166.00
-1
-0.6%		 167.5
2 月　166.00
0
0%		165.00
-1
-0.6%		 　165.50
0.5
0.3%		166.00
0.5
0.3%		170.00
4
2.41%		171.50
1.5
0.88%		169.50
-2
-1.17%		 　170.00
0.5
0.29%		171.00
1
0.59%		171.00
0
0%		171.00
0
0%		172.00
1
0.58%		173.00
1
0.58%		 174.50
1.5
0.87%		174.50
0
0%		174.00
-0.5
-0.29%		174.00
0
0%		174.00
0
0%		 170.95
3 月172.00
-2
-1.15%		172.00
0
0%		172.00
0
0%		 　171.00
-1
-0.58%		170.00
-1
-0.58%		169.50
-0.5
-0.29%		168.00
-1.5
-0.88%		168.00
0
0%		 　165.00
-3
-1.79%		165.00
0
0%		165.00
0
0%		164.00
-1
-0.61%		154.00
-10
-6.1%		 　159.00
5
3.25%		161.00
2
1.26%		159.50
-1.5
-0.93%		160.00
0.5
0.31%		159.00
-1
-0.63%		 　159.00
0
0%		158.50
-0.5
-0.31%		156.00
-2.5
-1.58%		157.00
1
0.64%		156.50
-0.5
-0.32%		163.52
4 月 　　　157.00
0.5
0.32%		156.50
-0.5
-0.32%		157.00
0.5
0.32%		 　156.00
-1
-0.64%		154.00
-2
-1.28%		155.00
1
0.65%		155.00
0
0%		154.50
-0.5
-0.32%		 　155.00
0.5
0.32%		155.50
0.5
0.32%		155.50
0
0%		155.50
0
0%		155.50
0
0%		 　155.50
0
0%		156.00
0.5
0.32%		156.50
0.5
0.32%		157.00
0.5
0.32%		158.00
1
0.64%		 156.1
5 月　158.00
0
0%		157.50
-0.5
-0.32%		157.50
0
0%		158.00
0.5
0.32%		 　158.00
0
0%		158.00
0
0%		158.00
0
0%		156.00
-2
-1.27%		156.00
0
0%		 　156.00
0
0%		155.50
-0.5
-0.32%		155.50
0
0%		156.00
0.5
0.32%		156.50
0.5
0.32%		 　156.50
0
0%		156.00
-0.5
-0.32%		156.00
0
0%		156.00
0
0%		156.00
0
0%		 155.00
-1
-0.64%		156.39
6 月158.00
3
1.94%		157.00
-1
-0.63%		158.50
1.5
0.96%		 　158.00
-0.5
-0.32%		157.50
-0.5
-0.32%		156.00
-1.5
-0.95%		157.00
1
0.64%		 　157.50
0.5
0.32%		158.00
0.5
0.32%		157.50
-0.5
-0.32%		158.00
0.5
0.32%		158.00
0
0%		 　165.00
7
4.43%		164.50
-0.5
-0.3%		163.50
-1
-0.61%		163.50
0
0%		163.00
-0.5
-0.31%		 　164.00
1
0.61%		162.50
-1.5
-0.91%		162.50
0
0%		164.00
1.5
0.92%		165.50
1.5
0.91%		 160.67
7 月　　164.50
-1
-0.6%		164.50
0
0%		164.50
0
0%		165.00
0.5
0.3%		164.00
-1
-0.61%		 　163.00
-1
-0.61%		163.00
0
0%		163.00
0
0%		163.50
0.5
0.31%		163.50
0
0%		 　164.00
0.5
0.31%		165.50
1.5
0.91%		165.00
-0.5
-0.3%		165.00
0
0%		165.00
0
0%		 　165.00
0
0%		164.00
-1
-0.61%		164.00
0
0%		158.00
-6
-3.66%		157.50
-0.5
-0.32%		 156.50
-1
-0.63%		162.81
8 月157.00
0.5
0.32%		156.00
-1
-0.64%		156.00
0
0%		155.00
-1
-0.64%		 　154.50
-0.5
-0.32%		155.00
0.5
0.32%		155.00
0
0%		155.00
0
0%		153.00
-2
-1.29%		 　151.00
-2
-1.31%		152.00
1
0.66%		153.00
1
0.66%		153.50
0.5
0.33%		152.50
-1
-0.65%		 　153.00
0.5
0.33%		153.50
0.5
0.33%		154.50
1
0.65%		154.50
0
0%		155.00
0.5
0.32%		 　155.00
0
0%		154.50
-0.5
-0.32%		155.00
0.5
0.32%		154.50
-0.5
-0.32%		154.13
9 月155.00
0.5
0.32%		 　154.50
-0.5
-0.32%		155.00
0.5
0.32%		155.00
0
0%		156.00
1
0.65%		155.50
-0.5
-0.32%		 　154.00
-1.5
-0.96%		154.00
0
0%		154.50
0.5
0.32%		154.50
0
0%		154.00
-0.5
-0.32%		 　154.50
0.5
0.32%		155.00
0.5
0.32%		154.00
-1
-0.65%		154.00
0
0%		154.00
0
0%		 　154.00
0
0%		154.00
0
0%		154.00
0
0%		154.00
0
0%		154.00
0
0%		154.50
0.5
0.32%		 154.43
10 月　154.50
0
0%		154.00
-0.5
-0.32%		 153.50
-0.5
-0.32%		153.50
0
0%		 　　　154.50
1
0.65%		154.50
0
0%		154.00
-0.5
-0.32%		 　153.50
-0.5
-0.32%		154.00
0.5
0.33%		152.50
-1.5
-0.97%		153.50
1
0.66%		150.50
-3
-1.95%		 　152.00
1.5
1%		151.50
-0.5
-0.33%		152.00
0.5
0.33%		152.00
0
0%		151.50
-0.5
-0.33%		 　151.50
0
0%		151.50
0
0%		152.9
11 月151.50
0
0%		151.00
-0.5
-0.33%		151.00
0
0%		 　151.50
0.5
0.33%		151.50
0
0%		151.50
0
0%		151.50
0
0%		151.00
-0.5
-0.33%		 　151.50
0.5
0.33%		151.00
-0.5
-0.33%		151.50
0.5
0.33%		151.50
0
0%		150.50
-1
-0.66%		 　151.50
1
0.66%		151.50
0
0%		151.50
0
0%		151.50
0
0%		151.50
0
0%		 　151.50
0
0%		151.50
0
0%		151.50
0
0%		152.00
0.5
0.33%		 151.44
12 月152.50
0.5
0.33%		 　154.50
2
1.31%		157.00
2.5
1.62%		153.50
-3.5
-2.23%		154.50
1
0.65%		154.50
0
0%		 　154.00
-0.5
-0.32%		154.00
0
0%		153.50
-0.5
-0.32%		155.00
1.5
0.98%		154.00
-1
-0.65%		 　153.50
-0.5
-0.32%		153.50
0
0%		154.00
0.5
0.33%		154.00
0
0%		153.00
-1
-0.65%		 　153.50
0.5
0.33%		153.50
0
0%		153.00
-0.5
-0.33%		153.50
0.5
0.33%		154.00
0.5
0.33%		　　153.92

說明:最高漲幅:4.43%最低跌幅:-6.1% 最高價:174.50最低價:150.50平均價:158.83,灰色底表示週末,漲98天(103)元,跌110天(-126.5)元,平盤108天
4%=2,3%=2,2%=3,1%=32,0%=167,-0%=1,-1%=1,-2%=5,-3%=50,-4%=53,

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 2707 48632 61 8196308 169.50 169.50 168.00 169.00 0.00 0% 168.00 6 169.00 32 21.75
2017-01-04 2707 75066 60 12646686 168.00 169.00 167.50 169.00 0.00 0% 168.00 4 169.00 23 21.75
2017-01-05 2707 64587 65 10873908 168.50 169.00 167.50 168.50 0.50 -0.3% 168.00 4 168.50 1 21.69
2017-01-06 2707 66260 65 11120310 168.50 169.00 167.00 168.00 0.50 -0.3% 167.50 3 168.00 15 21.62
2017-01-09 2707 58982 59 9909476 168.00 168.50 167.00 168.50 0.50 0.3% 167.50 4 168.50 30 21.69
2017-01-10 2707 40563 52 6820362 168.50 168.50 167.50 168.50 0.00 0% 168.00 1 168.50 34 21.69
2017-01-11 2707 39415 55 6628720 168.50 168.50 167.50 168.50 0.00 0% 167.50 11 168.50 33 21.69
2017-01-12 2707 78555 82 13226740 168.50 169.00 167.50 169.00 0.50 0.3% 168.50 16 169.00 29 21.75
2017-01-13 2707 71741 72 12071488 169.00 169.00 168.00 168.50 0.50 -0.3% 168.00 4 168.50 15 21.69
2017-01-16 2707 31090 32 5215620 167.50 168.50 167.00 168.00 0.50 -0.3% 167.50 3 168.00 17 21.62
2017-01-17 2707 113986 115 19099162 168.00 168.50 167.00 168.00 0.00 0% 167.50 3 168.00 9 21.62
2017-01-18 2707 105851 98 17727968 168.00 168.00 166.50 168.00 0.00 0% 167.00 2 168.00 22 21.62
2017-01-19 2707 49297 64 8247743 168.00 168.00 167.00 167.50 0.50 -0.3% 167.00 1 167.50 2 21.56
2017-01-20 2707 38833 42 6499025 167.50 167.50 167.00 167.50 0.00 0% 167.00 1 167.50 20 21.56
2017-01-23 2707 87693 100 14609231 167.00 167.00 166.00 167.00 0.50 -0.3% 166.00 8 167.00 30 21.49
2017-01-24 2707 71375 75 11852250 166.50 167.00 165.50 166.00 1.00 -0.6% 165.50 6 166.00 20 21.36
2017-02-02 2707 72415 86 12021181 166.00 167.00 165.50 166.00 0.00 0% 165.50 3 166.00 17 21.36
2017-02-03 2707 105642 110 17443930 166.00 166.50 164.50 165.00 1.00 -0.6% 164.00 29 165.00 2 21.24
2017-02-06 2707 167726 162 27709790 165.00 165.50 164.50 165.50 0.50 0.3% 165.00 6 165.50 11 21.30
2017-02-07 2707 235922 202 39073088 165.50 166.00 165.50 166.00 0.50 0.3% 165.50 21 166.00 15 21.36
2017-02-08 2707 399258 320 67364223 166.50 171.50 166.50 170.00 4.00 2.41% 170.00 4 170.50 25 21.88
2017-02-09 2707 291801 245 50046065 171.00 173.00 170.50 171.50 1.50 0.88% 171.00 15 171.50 3 22.07
2017-02-10 2707 404340 283 69307960 173.00 173.50 169.50 169.50 2.00 -1.17% 169.00 19 170.50 1 21.81
2017-02-13 2707 96037 96 16367790 169.50 171.50 169.50 170.00 0.50 0.29% 169.50 12 170.00 4 21.88
2017-02-14 2707 119677 110 20375590 170.00 171.00 170.00 171.00 1.00 0.59% 170.00 2 171.00 24 22.01
2017-02-15 2707 88489 77 15113873 171.00 171.00 170.50 171.00 0.00 0% 170.50 19 171.00 19 22.01
2017-02-16 2707 124906 93 21296471 170.50 171.00 170.00 171.00 0.00 0% 170.50 2 171.00 22 22.01
2017-02-17 2707 141839 119 24322547 171.00 172.00 170.50 172.00 1.00 0.58% 171.50 23 172.00 10 22.14
2017-02-18 2707 85169 86 14707237 172.50 173.00 172.50 173.00 1.00 0.58% 172.50 20 173.00 32 22.27
2017-02-20 2707 170477 146 29620998 173.00 174.50 172.50 174.50 1.50 0.87% 174.00 3 174.50 21 22.46
2017-02-21 2707 173042 130 30169308 175.00 175.00 173.50 174.50 0.00 0% 174.00 4 174.50 24 22.46
2017-02-22 2707 62846 64 10925204 174.50 174.50 173.50 174.00 0.50 -0.29% 173.50 7 174.00 18 22.39
2017-02-23 2707 118667 106 20590058 174.00 174.00 173.00 174.00 0.00 0% 173.50 4 174.00 35 22.39
2017-02-24 2707 46527 50 8074933 174.00 174.00 173.00 174.00 0.00 0% 173.00 22 174.00 43 22.39
2017-03-01 2707 179746 193 30928312 172.50 173.00 171.00 172.00 2.00 -1.15% 171.50 18 172.00 3 22.14
2017-03-02 2707 140403 117 24032816 171.00 172.00 170.50 172.00 0.00 0% 171.50 1 172.00 21 22.14
2017-03-03 2707 133696 131 22963712 172.50 173.00 170.50 172.00 0.00 0% 171.00 5 172.00 12 22.14
2017-03-06 2707 191594 197 32651980 172.00 172.00 169.50 171.00 1.00 -0.58% 170.00 4 171.00 31 22.01
2017-03-07 2707 122465 123 20801550 171.00 171.50 169.00 170.00 1.00 -0.58% 169.50 5 170.00 12 21.88
2017-03-08 2707 122802 116 20757436 169.50 169.50 168.50 169.50 0.50 -0.29% 168.50 8 169.50 40 21.81
2017-03-09 2707 141004 140 23678676 169.00 169.00 167.50 168.00 1.50 -0.88% 167.50 13 168.00 16 21.62
2017-03-10 2707 142822 141 23917596 168.00 168.00 167.00 168.00 0.00 0% 167.50 2 168.00 32 21.62
2017-03-13 2707 372607 350 62016762 168.00 168.00 165.00 165.00 3.00 -1.79% 165.00 23 166.00 2 21.24
2017-03-14 2707 310628 328 51439928 165.50 166.50 165.00 165.00 0.00 0% 165.00 11 165.50 1 21.24
2017-03-15 2707 302455 226 50171756 165.50 167.00 165.00 165.00 0.00 0% 165.00 17 166.00 3 21.24
2017-03-16 2707 324210 283 53530360 165.00 166.50 164.00 164.00 1.00 -0.61% 164.00 39 165.00 1 21.11
2017-03-17 2707 1072755 485 168588545 164.50 165.50 154.00 154.00 10.00 -6.1% 154.00 22 165.00 6 19.82
2017-03-20 2707 653647 580 103877520 157.00 161.50 156.50 159.00 5.00 3.25% 159.00 20 159.50 2 21.12
2017-03-21 2707 522203 475 83945183 163.00 163.00 159.50 161.00 2.00 1.26% 160.50 7 161.00 32 21.38
2017-03-22 2707 260760 245 41530860 160.00 160.00 158.50 159.50 1.50 -0.93% 159.00 13 159.50 15 21.18
2017-03-23 2707 200309 203 31932940 160.00 160.50 159.00 160.00 0.50 0.31% 159.50 2 160.00 13 21.25
2017-03-24 2707 227615 190 36187206 159.50 160.00 158.00 159.00 1.00 -0.63% 158.50 6 159.00 13 21.12
2017-03-27 2707 124286 123 19755616 159.00 159.50 158.00 159.00 0.00 0% 158.50 9 159.00 6 21.12
2017-03-28 2707 262567 236 41558153 159.00 159.00 157.50 158.50 0.50 -0.31% 158.00 1 158.50 30 21.05
2017-03-29 2707 585155 441 91196490 158.50 159.00 154.50 156.00 2.50 -1.58% 155.50 2 156.00 25 20.72
2017-03-30 2707 189592 176 29694233 156.00 157.00 156.00 157.00 1.00 0.64% 156.50 1 157.00 42 20.85
2017-03-31 2707 124923 140 19542411 157.00 157.50 156.00 156.50 0.50 -0.32% 156.00 24 156.50 21 20.78
2017-04-05 2707 193839 199 30360223 157.50 157.50 155.50 157.00 0.50 0.32% 156.50 4 157.00 11 20.85
2017-04-06 2707 200781 188 31339617 157.00 157.50 155.50 156.50 0.50 -0.32% 155.50 10 156.50 17 20.78
2017-04-07 2707 172177 194 26936289 156.50 157.00 155.50 157.00 0.50 0.32% 156.50 2 157.00 17 20.85
2017-04-10 2707 319108 265 49640956 157.00 157.50 155.00 156.00 1.00 -0.64% 155.50 1 156.00 24 20.72
2017-04-11 2707 356632 315 55279770 156.00 156.50 154.00 154.00 2.00 -1.28% 154.00 31 154.50 2 20.45
2017-04-12 2707 281993 250 43592907 155.00 156.00 154.00 155.00 1.00 0.65% 154.50 4 155.00 36 20.58
2017-04-13 2707 189572 201 29324660 155.00 155.50 154.00 155.00 0.00 0% 154.50 3 155.00 20 20.58
2017-04-14 2707 194997 181 30120532 155.00 156.00 154.00 154.50 0.50 -0.32% 154.00 5 154.50 2 20.52
2017-04-17 2707 141145 151 21787900 155.00 155.00 154.00 155.00 0.50 0.32% 154.00 3 155.00 33 20.58
2017-04-18 2707 208594 221 32317070 154.00 155.50 154.00 155.50 0.50 0.32% 155.00 1 155.50 22 20.65
2017-04-19 2707 305965 273 47424554 154.00 156.00 154.00 155.50 0.00 0% 154.50 1 155.50 30 20.65
2017-04-20 2707 112848 108 17479860 155.50 155.50 154.00 155.50 0.00 0% 154.50 5 155.50 37 20.65
2017-04-21 2707 72150 73 11218500 155.50 156.00 155.00 155.50 0.00 0% 155.00 1 155.50 20 20.65
2017-04-24 2707 91295 94 14198870 155.00 156.00 155.00 155.50 0.00 0% 155.00 2 155.50 23 20.65
2017-04-25 2707 91597 87 14250632 155.00 156.00 155.00 156.00 0.50 0.32% 155.50 4 156.00 32 20.72
2017-04-26 2707 184173 174 28758572 156.00 156.50 155.50 156.50 0.50 0.32% 156.00 3 156.50 17 20.78
2017-04-27 2707 147628 139 23073908 156.50 157.00 156.00 157.00 0.50 0.32% 156.00 2 157.00 28 20.85
2017-04-28 2707 169867 154 26700418 157.00 158.00 156.50 158.00 1.00 0.64% 157.00 6 158.00 30 20.98
2017-05-02 2707 152855 143 24092090 157.50 158.00 157.00 158.00 0.00 0% 157.50 6 158.00 19 20.98
2017-05-03 2707 184131 159 29051198 158.00 158.50 157.00 157.50 0.50 -0.32% 157.00 9 157.50 24 20.92
2017-05-04 2707 96664 101 15196578 157.50 157.50 156.50 157.50 0.00 0% 157.00 2 157.50 27 20.92
2017-05-05 2707 245852 147 38726116 157.50 158.00 157.00 158.00 0.50 0.32% 157.50 11 158.00 42 20.98
2017-05-08 2707 162610 130 25683880 158.50 158.50 157.00 158.00 0.00 0% 158.00 15 158.50 47 20.98
2017-05-09 2707 229141 181 36153566 158.00 158.50 157.00 158.00 0.00 0% 157.00 15 158.00 18 20.98
2017-05-10 2707 72696 71 11463314 158.00 158.00 157.00 158.00 0.00 0% 157.00 25 158.00 35 21.50
2017-05-11 2707 541942 316 84541894 158.00 158.00 154.50 156.00 2.00 -1.27% 155.00 2 156.00 19 21.22
2017-05-12 2707 119700 109 18671700 154.50 157.00 154.50 156.00 0.00 0% 155.50 5 156.00 42 21.22
2017-05-15 2707 111863 104 17417991 155.00 156.00 155.00 156.00 0.00 0% 155.50 1 156.00 41 21.22
2017-05-16 2707 158128 141 24610468 156.00 156.00 155.00 155.50 0.50 -0.32% 155.50 1 156.00 45 21.16
2017-05-17 2707 42970 49 6676320 155.50 155.50 155.00 155.50 0.00 0% 155.00 27 155.50 16 21.16
2017-05-18 2707 145015 135 22562370 155.00 156.00 155.00 156.00 0.50 0.32% 155.50 5 156.00 63 21.22
2017-05-19 2707 145434 113 22677572 156.00 156.50 155.50 156.50 0.50 0.32% 155.50 1 156.50 26 21.29
2017-05-22 2707 140563 126 21982106 156.50 157.00 156.00 156.50 0.00 0% 156.00 7 156.50 33 21.29
2017-05-23 2707 116792 107 18198552 156.50 156.50 155.50 156.00 0.50 -0.32% 155.50 13 156.00 33 21.22
2017-05-24 2707 52823 53 8228799 156.00 156.00 155.50 156.00 0.00 0% 155.50 19 156.00 54 21.22
2017-05-25 2707 87871 85 13688876 156.00 156.00 155.50 156.00 0.00 0% 155.50 25 156.00 39 21.22
2017-05-26 2707 239445 157 37340420 156.00 156.50 155.50 156.00 0.00 0% 155.50 14 156.00 118 21.22
2017-05-31 2707 219544 139 34053364 156.00 156.00 154.50 155.00 1.00 -0.64% 154.50 25 155.00 114 21.09
2017-06-01 2707 369244 268 57877171 155.00 158.50 155.00 158.00 3.00 1.94% 157.50 1 158.00 25 21.50
2017-06-02 2707 492368 343 77441957 157.00 158.50 156.50 157.00 1.00 -0.63% 156.50 27 157.00 8 21.36
2017-06-03 2707 393160 264 62143680 158.00 158.50 157.50 158.50 1.50 0.96% 158.00 7 158.50 29 21.56
2017-06-06 2707 228027 188 35990766 157.50 158.50 157.50 158.00 0.00 -0.32% 157.50 8 158.00 80 21.50
2017-06-07 2707 193847 143 30522900 157.50 158.00 157.00 157.50 0.50 -0.32% 157.00 29 157.50 163 21.43
2017-06-08 2707 340484 237 53233504 157.00 158.00 155.50 156.00 1.50 -0.95% 155.50 47 156.00 95 21.22
2017-06-09 2707 173684 128 27156388 155.50 157.00 155.50 157.00 1.00 0.64% 156.50 7 157.00 37 21.36
2017-06-12 2707 125811 115 19769727 157.00 157.50 156.50 157.50 0.50 0.32% 157.00 7 157.50 23 21.43
2017-06-13 2707 233563 154 36775891 157.00 158.00 157.00 158.00 0.50 0.32% 157.50 15 158.00 51 21.50
2017-06-14 2707 259414 181 40795703 157.50 158.00 156.50 157.50 0.50 -0.32% 157.00 8 157.50 23 21.43
2017-06-15 2707 217880 167 34259097 157.00 158.00 156.50 158.00 0.50 0.32% 157.00 1 158.00 75 21.50
2017-06-16 2707 242209 117 38195626 157.50 158.00 157.00 158.00 0.00 0% 157.50 3 158.00 10 21.50
2017-06-19 2707 727321 616 118748965 158.50 166.00 158.50 165.00 7.00 4.43% 165.00 7 165.50 20 22.45
2017-06-20 2707 331925 286 54674200 165.50 166.00 163.50 164.50 0.50 -0.3% 164.00 2 164.50 3 22.38
2017-06-21 2707 376312 287 61242820 164.00 164.00 161.00 163.50 1.00 -0.61% 163.00 11 163.50 23 22.24
2017-06-22 2707 283020 187 46147760 163.00 164.00 162.50 163.50 0.00 0% 163.00 4 163.50 18 22.24
2017-06-23 2707 233208 146 37942404 163.00 163.50 162.00 163.00 0.50 -0.31% 163.00 1 163.50 34 22.18
2017-06-26 2707 315228 214 51668392 162.50 165.00 162.50 164.00 1.00 0.61% 164.00 2 164.50 22 22.31
2017-06-27 2707 264192 172 43169698 164.00 164.50 162.50 162.50 1.50 -0.91% 162.50 8 163.00 15 22.11
2017-06-28 2707 139116 115 22586347 162.50 163.00 161.50 162.50 0.00 0% 162.50 6 163.00 39 22.11
2017-06-29 2707 286059 179 46782176 163.00 164.50 163.00 164.00 1.50 0.92% 163.50 45 164.00 14 22.31
2017-06-30 2707 244825 177 40194950 164.00 165.50 162.50 165.50 1.50 0.91% 164.50 6 165.50 9 22.52
2017-07-03 2707 267958 179 44135588 165.50 166.50 163.50 164.50 1.00 -0.6% 164.00 4 164.50 1 22.38
2017-07-04 2707 224584 135 36897566 164.50 165.00 163.50 164.50 0.00 0% 164.00 4 164.50 13 22.38
2017-07-05 2707 195693 137 32161495 164.50 165.00 164.00 164.50 0.00 0% 164.00 4 164.50 10 22.38
2017-07-06 2707 194462 119 31969998 164.50 165.00 163.50 165.00 0.50 0.3% 164.50 1 165.00 42 22.45
2017-07-07 2707 154596 130 25348244 164.50 164.50 163.50 164.00 1.00 -0.61% 163.50 16 164.00 29 22.31
2017-07-10 2707 124790 133 20332480 164.00 164.00 162.00 163.00 1.00 -0.61% 162.50 1 163.00 19 22.18
2017-07-11 2707 202844 175 33000228 163.00 163.50 162.00 163.00 0.00 0% 162.50 24 163.00 7 22.18
2017-07-12 2707 173697 158 28297111 162.50 163.50 162.50 163.00 0.00 0% 162.50 6 163.00 11 22.18
2017-07-13 2707 113720 115 18548719 163.00 163.50 162.50 163.50 0.50 0.31% 163.00 4 163.50 38 22.24
2017-07-14 2707 124482 121 20317306 163.50 164.00 162.50 163.50 0.00 0% 163.00 2 163.50 44 22.24
2017-07-17 2707 120711 105 19771604 164.50 164.50 163.50 164.00 0.50 0.31% 163.50 9 164.00 37 22.31
2017-07-18 2707 311637 251 51576421 164.50 166.50 163.50 165.50 1.50 0.91% 165.00 4 165.50 16 22.52
2017-07-19 2707 149940 147 24779628 166.00 166.00 164.50 165.00 0.50 -0.3% 164.50 17 165.00 7 22.45
2017-07-20 2707 131020 124 21582800 165.00 165.50 164.50 165.00 0.00 0% 164.50 2 165.00 18 22.45
2017-07-21 2707 152277 144 25039205 165.00 165.00 164.00 165.00 0.00 0% 164.50 5 165.00 54 22.45
2017-07-24 2707 242605 176 39976825 165.00 165.50 164.00 165.00 0.00 0% 164.00 12 165.00 35 22.45
2017-07-25 2707 362610 260 59458040 165.00 165.00 162.00 164.00 1.00 -0.61% 163.50 3 164.50 18 22.31
2017-07-26 2707 557008 442 91223311 163.50 164.50 163.00 164.00 0.00 0% 164.00 2 164.50 21 22.31
2017-07-27 2707 324803 262 51150180 157.00 158.00 157.00 158.00 0.00 -3.66% 157.50 3 158.00 48 21.50
2017-07-28 2707 156895 135 24714410 158.00 158.00 157.00 157.50 0.50 -0.32% 157.00 6 157.50 9 21.43
2017-07-31 2707 128379 117 20151806 158.00 158.00 156.00 156.50 1.00 -0.63% 156.00 35 156.50 112 21.29
2017-08-01 2707 203423 169 31825411 156.00 157.00 156.00 157.00 0.50 0.32% 156.50 2 157.00 26 21.36
2017-08-02 2707 257281 216 40130836 157.00 157.00 155.00 156.00 1.00 -0.64% 155.50 5 156.00 140 21.22
2017-08-03 2707 152515 118 23771355 156.50 156.50 155.50 156.00 0.00 0% 155.50 3 156.00 214 21.22
2017-08-04 2707 263749 204 40947595 156.00 156.50 154.50 155.00 1.00 -0.64% 154.50 33 155.00 37 21.09
2017-08-07 2707 234660 224 36387800 155.00 156.00 154.50 154.50 0.50 -0.32% 154.00 61 154.50 140 19.83
2017-08-08 2707 275452 213 42758285 155.50 156.00 154.50 155.00 0.50 0.32% 154.50 27 155.00 55 19.90
2017-08-09 2707 267676 196 41596956 155.50 156.00 154.50 155.00 0.00 0% 154.50 25 155.00 32 19.90
2017-08-10 2707 169014 180 26204170 155.50 156.00 154.50 155.00 0.00 0% 154.50 3 155.00 15 19.90
2017-08-11 2707 399322 303 61267088 154.50 155.00 152.50 153.00 2.00 -1.29% 152.50 8 153.00 58 19.64
2017-08-14 2707 462125 370 70162930 152.50 153.50 150.50 151.00 2.00 -1.31% 150.50 5 151.00 144 19.38
2017-08-15 2707 358888 222 54398917 152.00 152.50 151.00 152.00 1.00 0.66% 151.50 4 152.00 189 19.51
2017-08-16 2707 326191 180 49865914 152.00 153.50 152.00 153.00 1.00 0.66% 152.50 9 153.00 130 19.64
2017-08-17 2707 146593 147 22383521 153.00 153.50 152.00 153.50 0.50 0.33% 152.50 7 153.50 50 19.70
2017-08-18 2707 251714 221 38271242 153.00 153.00 151.50 152.50 1.00 -0.65% 152.00 2 152.50 8 19.58
2017-08-21 2707 204326 175 31073704 151.50 153.00 151.50 153.00 0.50 0.33% 152.50 1 153.00 32 19.64
2017-08-22 2707 206565 170 31561724 153.00 153.50 152.50 153.50 0.50 0.33% 152.50 9 153.50 48 19.70
2017-08-23 2707 137745 135 21238475 154.00 154.50 153.50 154.50 1.00 0.65% 154.00 1 154.50 29 19.83
2017-08-24 2707 132854 125 20479441 154.50 154.50 153.50 154.50 0.00 0% 154.00 2 154.50 30 19.83
2017-08-25 2707 210644 192 32465820 154.50 155.00 153.50 155.00 0.50 0.32% 154.00 3 155.00 50 19.90
2017-08-28 2707 193412 177 29832360 155.00 155.00 153.50 155.00 0.00 0% 154.50 1 155.00 26 19.90
2017-08-29 2707 193719 161 29872945 155.00 155.00 153.50 154.50 0.50 -0.32% 154.00 1 154.50 28 19.83
2017-08-30 2707 190720 143 29477100 154.50 155.00 154.00 155.00 0.50 0.32% 154.50 3 155.00 23 19.90
2017-08-31 2707 205008 179 31624235 155.00 155.00 153.50 154.50 0.50 -0.32% 154.50 4 155.00 40 19.83
2017-09-01 2707 141268 113 21842540 154.50 155.00 154.00 155.00 0.50 0.32% 154.50 2 155.00 51 19.90
2017-09-04 2707 122008 105 18815240 155.00 155.00 154.00 154.50 0.50 -0.32% 154.00 6 154.50 39 19.83
2017-09-05 2707 220907 175 34124085 154.50 155.00 154.00 155.00 0.50 0.32% 154.50 2 155.00 49 19.90
2017-09-06 2707 248281 204 38385055 155.00 155.00 154.00 155.00 0.00 0% 154.50 1 155.00 37 19.90
2017-09-07 2707 282406 157 43904836 155.00 156.00 154.50 156.00 1.00 0.65% 155.50 13 156.00 29 20.03
2017-09-08 2707 81866 74 12706529 156.00 156.00 154.50 155.50 0.50 -0.32% 155.00 1 155.50 34 19.96
2017-09-11 2707 288984 189 44501036 155.00 155.00 153.00 154.00 1.50 -0.96% 153.50 7 154.00 28 19.77
2017-09-12 2707 102371 68 15735505 154.00 154.00 153.00 154.00 0.00 0% 153.50 4 154.00 23 19.77
2017-09-13 2707 149020 107 22953107 154.00 154.50 153.50 154.50 0.50 0.32% 153.50 8 154.50 24 19.83
2017-09-14 2707 107562 89 16586110 154.50 154.50 153.50 154.50 0.00 0% 153.50 4 154.50 34 19.83
2017-09-15 2707 265393 184 40845522 154.50 154.50 153.50 154.00 0.50 -0.32% 154.00 11 154.50 30 19.77
2017-09-18 2707 110444 92 17014264 154.50 154.50 153.50 154.50 0.50 0.32% 153.50 13 154.50 52 19.83
2017-09-19 2707 209539 169 32379545 154.50 155.00 154.00 155.00 0.50 0.32% 154.50 5 155.00 41 19.90
2017-09-20 2707 194413 139 29969220 155.00 155.00 153.50 154.00 1.00 -0.65% 153.50 9 154.00 20 19.77
2017-09-21 2707 119624 107 18397406 154.00 154.00 153.50 154.00 0.00 0% 153.50 8 154.00 37 19.77
2017-09-22 2707 248090 148 38251360 154.00 155.00 153.50 154.00 0.00 0% 154.00 6 154.50 39 19.77
2017-09-25 2707 128030 113 19699120 154.00 154.50 153.50 154.00 0.00 0% 153.50 9 154.00 23 19.77
2017-09-26 2707 165657 141 25495178 154.50 154.50 153.00 154.00 0.00 0% 153.50 2 154.00 10 19.77
2017-09-27 2707 113462 91 17463148 154.50 154.50 153.50 154.00 0.00 0% 153.50 4 154.00 27 19.77
2017-09-28 2707 182939 136 28118606 153.00 154.50 153.00 154.00 0.00 0% 153.50 3 154.00 30 19.77
2017-09-29 2707 147655 125 22700370 154.00 154.50 153.00 154.00 0.00 0% 153.50 4 154.00 18 19.77
2017-09-30 2707 136623 93 21094752 154.00 155.00 154.00 154.50 0.50 0.32% 154.00 1 154.50 20 19.83
2017-10-02 2707 229793 170 35481208 154.50 155.50 154.00 154.50 0.00 0% 154.00 4 154.50 27 19.83
2017-10-03 2707 231547 203 35641511 154.00 154.50 153.00 154.00 0.50 -0.32% 153.50 3 154.00 12 19.77
2017-10-05 2707 196694 157 30159376 153.50 154.00 153.00 153.50 0.50 -0.32% 153.00 40 153.50 5 19.70
2017-10-06 2707 191073 161 29345202 153.50 154.50 153.00 153.50 0.00 0% 153.50 1 154.00 28 19.70
2017-10-11 2707 159691 153 24637105 154.00 154.50 154.00 154.50 1.00 0.65% 154.00 1 154.50 22 19.83
2017-10-12 2707 215397 181 33211835 154.50 155.50 153.50 154.50 0.00 0% 154.00 3 154.50 26 19.83
2017-10-13 2707 158406 143 24356024 154.50 154.50 153.00 154.00 0.50 -0.32% 153.50 5 154.00 11 19.77
2017-10-16 2707 155230 138 23839420 154.00 154.50 153.00 153.50 0.50 -0.32% 153.00 49 153.50 7 19.70
2017-10-17 2707 139988 138 21484652 153.50 154.00 153.00 154.00 0.50 0.33% 153.50 1 154.00 32 19.77
2017-10-18 2707 146678 128 22424234 154.00 154.00 152.50 152.50 1.50 -0.97% 152.50 6 153.00 50 19.58
2017-10-19 2707 84453 96 12932081 152.50 153.50 152.50 153.50 1.00 0.66% 152.50 19 153.50 24 19.70
2017-10-20 2707 684581 362 103513517 153.50 154.00 150.50 150.50 3.00 -1.95% 150.50 45 151.00 1 19.32
2017-10-23 2707 204984 161 30984068 151.00 152.00 150.50 152.00 1.50 1% 151.00 6 152.00 21 19.51
2017-10-24 2707 138117 137 20891784 152.00 152.00 150.50 151.50 0.50 -0.33% 151.50 2 152.00 37 19.45
2017-10-25 2707 120796 114 18288992 151.00 152.00 150.50 152.00 0.50 0.33% 151.50 1 152.00 39 19.51
2017-10-26 2707 147818 130 22373836 151.50 152.00 150.50 152.00 0.00 0% 151.50 1 152.00 45 19.51
2017-10-27 2707 149427 152 22598977 151.50 151.50 150.50 151.50 0.50 -0.33% 151.00 6 151.50 11 19.45
2017-10-30 2707 164835 121 24930000 151.00 152.00 151.00 151.50 0.00 0% 151.00 2 151.50 16 19.45
2017-10-31 2707 99747 88 15080670 152.00 152.00 150.50 151.50 0.00 0% 151.00 1 151.50 23 19.45
2017-11-01 2707 134753 103 20384577 151.50 151.50 151.00 151.50 0.00 0% 151.00 4 151.50 21 19.45
2017-11-02 2707 92143 102 13923662 151.50 151.50 150.50 151.00 0.50 -0.33% 150.50 14 151.00 22 19.38
2017-11-03 2707 164938 152 24821667 150.50 151.00 150.00 151.00 0.00 0% 150.50 2 151.00 29 19.38
2017-11-06 2707 147247 138 22276920 151.00 151.50 151.00 151.50 0.50 0.33% 151.00 3 151.50 22 19.45
2017-11-07 2707 99884 90 15108368 151.50 151.50 151.00 151.50 0.00 0% 151.00 11 151.50 27 19.45
2017-11-08 2707 119666 101 18088066 151.50 151.50 150.50 151.50 0.00 0% 150.50 24 151.50 29 19.45
2017-11-09 2707 67651 66 10218301 151.50 151.50 150.50 151.50 0.00 0% 151.00 2 151.50 64 19.45
2017-11-10 2707 56528 54 8526728 151.50 151.50 150.50 151.00 0.50 -0.33% 150.50 14 151.00 15 19.38
2017-11-13 2707 135301 115 20423752 151.00 151.50 150.50 151.50 0.50 0.33% 151.00 4 151.50 33 19.45
2017-11-14 2707 76827 62 11604790 151.50 151.50 150.50 151.00 0.50 -0.33% 150.50 13 151.00 2 18.28
2017-11-15 2707 130918 109 19797075 151.50 151.50 150.50 151.50 0.50 0.33% 151.00 6 151.50 37 18.34
2017-11-16 2707 74360 67 11247040 151.50 151.50 150.50 151.50 0.00 0% 151.00 1 151.50 39 18.34
2017-11-17 2707 153314 103 23150542 151.50 152.00 150.50 150.50 1.00 -0.66% 150.50 39 151.00 4 18.22
2017-11-20 2707 96114 92 14525328 150.50 151.50 150.50 151.50 1.00 0.66% 151.00 2 151.50 27 18.34
2017-11-21 2707 157345 141 23800264 151.50 152.00 151.00 151.50 0.00 0% 151.00 10 151.50 28 18.34
2017-11-22 2707 224120 168 33880179 151.50 152.00 151.00 151.50 0.00 0% 151.00 1 151.50 32 18.34
2017-11-23 2707 146415 127 22134870 151.50 152.00 151.00 151.50 0.00 0% 151.00 8 151.50 26 18.34
2017-11-24 2707 117015 86 17691780 151.50 151.50 151.00 151.50 0.00 0% 151.00 13 151.50 38 18.34
2017-11-27 2707 142840 99 21603180 151.50 151.50 150.50 151.50 0.00 0% 151.00 2 151.50 39 18.34
2017-11-28 2707 147955 98 22367181 151.00 151.50 150.50 151.50 0.00 0% 151.00 9 151.50 31 18.34
2017-11-29 2707 98347 68 14853397 151.50 151.50 150.50 151.50 0.00 0% 151.00 2 151.50 56 18.34
2017-11-30 2707 181304 115 27497208 151.00 152.00 151.00 152.00 0.50 0.33% 151.50 13 152.00 53 18.40
2017-12-01 2707 178719 130 27202644 152.00 152.50 151.50 152.50 0.50 0.33% 152.00 17 152.50 44 18.46
2017-12-04 2707 182751 173 28069405 152.50 154.50 152.50 154.50 2.00 1.31% 154.50 4 155.00 18 18.70
2017-12-05 2707 276091 268 43221787 154.50 157.50 154.50 157.00 2.50 1.62% 156.50 13 157.00 29 19.01
2017-12-06 2707 199397 190 30874935 157.50 158.00 153.50 153.50 3.50 -2.23% 153.50 14 154.00 17 18.58
2017-12-07 2707 72935 81 11249925 154.00 154.50 153.50 154.50 1.00 0.65% 153.50 15 154.50 8 18.70
2017-12-08 2707 94431 83 14585586 155.00 155.00 153.50 154.50 0.00 0% 154.00 1 154.50 26 18.70
2017-12-11 2707 76626 64 11795714 154.50 155.00 153.50 154.00 0.50 -0.32% 153.50 5 154.00 7 18.64
2017-12-12 2707 81240 70 12495440 154.00 154.00 153.50 154.00 0.00 0% 153.50 2 154.00 28 18.64
2017-12-13 2707 102020 82 15638080 154.00 154.00 152.50 153.50 0.50 -0.32% 153.00 8 153.50 17 18.58
2017-12-14 2707 147685 85 22779330 153.50 155.50 153.00 155.00 1.50 0.98% 154.00 10 155.00 50 18.77
2017-12-15 2707 89511 70 13796705 155.00 155.00 153.50 154.00 1.00 -0.65% 153.50 23 154.00 5 18.64
2017-12-18 2707 192550 156 29442921 154.00 154.00 152.50 153.50 0.50 -0.32% 152.50 7 153.50 18 18.58
2017-12-19 2707 79316 68 12149505 153.50 153.50 152.50 153.50 0.00 0% 152.50 8 153.50 43 18.58
2017-12-20 2707 174601 131 26784054 153.50 154.50 152.50 154.00 0.50 0.33% 153.50 18 154.00 15 18.64
2017-12-21 2707 79647 77 12271314 154.00 154.50 154.00 154.00 0.00 0% 153.50 22 154.00 3 18.64
2017-12-22 2707 114893 100 17619629 154.50 154.50 153.00 153.00 1.00 -0.65% 152.50 23 153.00 11 18.52
2017-12-25 2707 63250 51 9747500 155.00 155.00 153.50 153.50 0.50 0.33% 153.50 4 154.00 40 18.58
2017-12-26 2707 94307 81 14432971 153.50 154.00 152.50 153.50 0.00 0% 153.00 1 153.50 31 18.58
2017-12-27 2707 42051 48 6435303 153.50 153.50 152.50 153.00 0.50 -0.33% 153.00 3 153.50 23 18.52
2017-12-28 2707 83291 71 12772814 153.50 154.00 153.00 153.50 0.50 0.33% 153.50 2 154.00 52 18.58
2017-12-29 2707 98669 74 15218526 154.00 155.00 154.00 154.00 0.50 0.33% 154.00 6 154.50 16 18.64