信邦(3023)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　　69.70
0
0%		69.90
0.2
0.29%		72.20
2.3
3.29%		72.10
-0.1
-0.14%		 　71.70
-0.4
-0.55%		72.00
0.3
0.42%		71.10
-0.9
-1.25%		71.30
0.2
0.28%		70.10
-1.2
-1.68%		 　68.40
-1.7
-2.43%		68.00
-0.4
-0.58%		67.90
-0.1
-0.15%		68.10
0.2
0.29%		68.00
-0.1
-0.15%		 　68.30
0.3
0.44%		68.70
0.4
0.59%		 69.76
2 月　69.70
1
1.46%		70.00
0.3
0.43%		 　70.90
0.9
1.29%		70.90
0
0%		70.70
-0.2
-0.28%		71.60
0.9
1.27%		72.00
0.4
0.56%		 　74.00
2
2.78%		72.50
-1.5
-2.03%		72.30
-0.2
-0.28%		71.50
-0.8
-1.11%		72.00
0.5
0.7%		71.50
-0.5
-0.69%		 71.90
0.4
0.56%		72.00
0.1
0.14%		72.00
0
0%		72.30
0.3
0.42%		73.30
1
1.38%		 71.95
3 月72.40
-0.9
-1.23%		71.80
-0.6
-0.83%		71.70
-0.1
-0.14%		 　72.30
0.6
0.84%		72.50
0.2
0.28%		72.30
-0.2
-0.28%		72.70
0.4
0.55%		72.10
-0.6
-0.83%		 　72.40
0.3
0.42%		72.60
0.2
0.28%		73.50
0.9
1.24%		73.40
-0.1
-0.14%		75.90
2.5
3.41%		 　75.30
-0.6
-0.79%		75.90
0.6
0.8%		75.90
0
0%		75.00
-0.9
-1.19%		74.10
-0.9
-1.2%		 　73.90
-0.2
-0.27%		74.20
0.3
0.41%		74.60
0.4
0.54%		74.00
-0.6
-0.8%		74.50
0.5
0.68%		73.59
4 月 　　　75.70
1.2
1.61%		75.70
0
0%		75.90
0.2
0.26%		 　75.10
-0.8
-1.05%		74.30
-0.8
-1.07%		75.80
1.5
2.02%		75.70
-0.1
-0.13%		72.50
-3.2
-4.23%		 　73.10
0.6
0.83%		73.00
-0.1
-0.14%		73.30
0.3
0.41%		72.80
-0.5
-0.68%		73.10
0.3
0.41%		 　74.10
1
1.37%		74.80
0.7
0.94%		74.40
-0.4
-0.53%		74.50
0.1
0.13%		74.50
0
0%		 74.33
5 月　74.00
-0.5
-0.67%		74.60
0.6
0.81%		74.10
-0.5
-0.67%		73.80
-0.3
-0.4%		 　73.80
0
0%		73.80
0
0%		73.80
0
0%		73.20
-0.6
-0.81%		72.50
-0.7
-0.96%		 　74.10
1.6
2.21%		74.10
0
0%		73.40
-0.7
-0.94%		72.00
-1.4
-1.91%		71.90
-0.1
-0.14%		 　71.30
-0.6
-0.83%		71.00
-0.3
-0.42%		70.60
-0.4
-0.56%		72.20
1.6
2.27%		71.50
-0.7
-0.97%		 71.00
-0.5
-0.7%		72.59
6 月70.80
-0.2
-0.28%		72.20
1.4
1.98%		72.10
-0.1
-0.14%		 　70.90
-1.2
-1.66%		71.30
0.4
0.56%		71.20
-0.1
-0.14%		71.30
0.1
0.14%		 　71.20
-0.1
-0.14%		70.80
-0.4
-0.56%		69.30
-1.5
-2.12%		69.70
0.4
0.58%		70.00
0.3
0.43%		 　70.00
0
0%		70.20
0.2
0.29%		70.00
-0.2
-0.28%		70.10
0.1
0.14%		70.60
0.5
0.71%		 　70.30
-0.3
-0.42%		71.00
0.7
1%		71.20
0.2
0.28%		71.20
0
0%		71.80
0.6
0.84%		 70.79
7 月　　71.60
-0.2
-0.28%		71.20
-0.4
-0.56%		71.40
0.2
0.28%		72.10
0.7
0.98%		71.10
-1
-1.39%		 　70.90
-0.2
-0.28%		70.70
-0.2
-0.28%		70.60
-0.1
-0.14%		71.50
0.9
1.27%		67.80
-3.7
-5.17%		 　69.40
1.6
2.36%		71.20
1.8
2.59%		71.00
-0.2
-0.28%		70.20
-0.8
-1.13%		71.70
1.5
2.14%		 　71.30
-0.4
-0.56%		71.50
0.2
0.28%		72.90
1.4
1.96%		73.50
0.6
0.82%		73.90
0.4
0.54%		 74.00
0.1
0.14%		71.5
8 月75.00
1
1.35%		75.70
0.7
0.93%		75.40
-0.3
-0.4%		75.30
-0.1
-0.13%		 　75.50
0.2
0.27%		74.50
-1
-1.32%		74.70
0.2
0.27%		73.20
-1.5
-2.01%		73.90
0.7
0.96%		 　72.50
-1.4
-1.89%		73.10
0.6
0.83%		73.50
0.4
0.55%		73.80
0.3
0.41%		72.80
-1
-1.36%		 　72.30
-0.5
-0.69%		72.40
0.1
0.14%		72.90
0.5
0.69%		72.50
-0.4
-0.55%		72.20
-0.3
-0.41%		 　72.50
0.3
0.42%		72.40
-0.1
-0.14%		74.70
2.3
3.18%		74.50
-0.2
-0.27%		73.63
9 月73.90
-0.6
-0.81%		 　74.50
0.6
0.81%		74.90
0.4
0.54%		76.00
1.1
1.47%		74.80
-1.2
-1.58%		74.70
-0.1
-0.13%		 　74.30
-0.4
-0.54%		74.00
-0.3
-0.4%		74.60
0.6
0.81%		75.80
1.2
1.61%		79.00
3.2
4.22%		 　80.50
1.5
1.9%		78.10
-2.4
-2.98%		79.80
1.7
2.18%		79.70
-0.1
-0.13%		78.20
-1.5
-1.88%		 　77.40
-0.8
-1.02%		76.80
-0.6
-0.78%		77.30
0.5
0.65%		80.70
3.4
4.4%		80.20
-0.5
-0.62%		79.90
-0.3
-0.37%		 77.12
10 月　80.50
0.6
0.75%		80.20
-0.3
-0.37%		 84.40
4.2
5.24%		84.00
-0.4
-0.47%		 　　　86.80
2.8
3.33%		86.40
-0.4
-0.46%		84.80
-1.6
-1.85%		 　84.50
-0.3
-0.35%		84.40
-0.1
-0.12%		82.70
-1.7
-2.01%		83.60
0.9
1.09%		84.00
0.4
0.48%		 　83.90
-0.1
-0.12%		83.30
-0.6
-0.72%		83.00
-0.3
-0.36%		83.50
0.5
0.6%		82.50
-1
-1.2%		 　85.90
3.4
4.12%		86.30
0.4
0.47%		84.18
11 月85.30
-1
-1.16%		84.90
-0.4
-0.47%		83.50
-1.4
-1.65%		 　83.30
-0.2
-0.24%		84.90
1.6
1.92%		83.40
-1.5
-1.77%		83.30
-0.1
-0.12%		83.20
-0.1
-0.12%		 　80.50
-2.7
-3.25%		81.60
1.1
1.37%		80.50
-1.1
-1.35%		81.50
1
1.24%		83.50
2
2.45%		 　84.30
0.8
0.96%		84.00
-0.3
-0.36%		84.80
0.8
0.95%		92.00
7.2
8.49%		90.00
-2
-2.17%		 　88.80
-1.2
-1.33%		87.70
-1.1
-1.24%		87.00
-0.7
-0.8%		85.80
-1.2
-1.38%		 84.7
12 月86.30
0.5
0.58%		 　84.90
-1.4
-1.62%		84.80
-0.1
-0.12%		84.30
-0.5
-0.59%		85.30
1
1.19%		85.50
0.2
0.23%		 　87.90
2.4
2.81%		86.50
-1.4
-1.59%		86.40
-0.1
-0.12%		84.00
-2.4
-2.78%		83.20
-0.8
-0.95%		 　84.30
1.1
1.32%		83.50
-0.8
-0.95%		83.40
-0.1
-0.12%		83.20
-0.2
-0.24%		84.50
1.3
1.56%		 　83.90
-0.6
-0.71%		84.10
0.2
0.24%		84.00
-0.1
-0.12%		84.70
0.7
0.83%		86.30
1.6
1.89%		　　84.88

說明:最高漲幅:8.49%最低跌幅:-5.17% 最高價:92.00最低價:67.80平均價:75.64,灰色底表示週末,漲141天(136.9)元,跌161天(-110.3)元,平盤14天
8%=1,5%=2,4%=4,3%=10,2%=19,1%=66,0%=53,-0%=1,-1%=1,-2%=4,-3%=21,-4%=59,-5%=75,

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 3023 169760 166 11849532 69.70 70.00 69.60 69.70 0.50 0% 69.70 14 69.80 3 14.31
2017-01-04 3023 469376 441 32846684 70.40 70.40 69.60 69.90 0.20 0.29% 69.90 16 70.00 10 14.35
2017-01-05 3023 1646297 1266 117504503 70.50 72.50 70.30 72.20 2.30 3.29% 72.10 22 72.20 7 14.83
2017-01-06 3023 878900 798 63495795 72.50 72.70 72.00 72.10 0.10 -0.14% 72.10 14 72.20 2 14.80
2017-01-09 3023 735516 589 52634733 72.10 72.10 71.00 71.70 0.40 -0.55% 71.60 47 71.70 2 14.72
2017-01-10 3023 429655 349 30723225 71.40 72.20 71.00 72.00 0.30 0.42% 71.80 3 72.10 46 14.78
2017-01-11 3023 459033 379 32730343 72.00 72.00 71.00 71.10 0.90 -1.25% 71.10 1 71.30 2 14.60
2017-01-12 3023 407007 397 29054181 71.10 71.60 70.80 71.30 0.20 0.28% 71.10 40 71.30 1 14.64
2017-01-13 3023 711462 590 50020761 70.80 71.30 69.80 70.10 1.20 -1.68% 70.10 15 70.30 7 14.39
2017-01-16 3023 1054392 900 72463239 70.10 70.10 68.00 68.40 1.70 -2.43% 68.40 16 68.60 1 14.05
2017-01-17 3023 1039325 828 70698200 68.50 68.60 67.60 68.00 0.40 -0.58% 67.90 64 68.30 1 13.96
2017-01-18 3023 540029 489 36756671 67.90 68.40 67.70 67.90 0.10 -0.15% 67.90 2 68.00 50 13.94
2017-01-19 3023 369302 264 25197936 68.00 68.50 68.00 68.10 0.20 0.29% 68.10 18 68.40 2 13.98
2017-01-20 3023 584252 472 39856577 68.10 69.00 67.90 68.00 0.10 -0.15% 68.00 31 68.20 4 13.96
2017-01-23 3023 404228 289 27696906 68.70 68.90 68.30 68.30 0.30 0.44% 68.30 2 68.40 1 14.02
2017-01-24 3023 614373 416 41898806 68.30 68.70 67.90 68.70 0.40 0.59% 68.60 1 68.70 25 14.11
2017-02-02 3023 1366450 1180 95192859 69.50 70.30 68.80 69.70 1.00 1.46% 69.70 3 69.80 13 14.31
2017-02-03 3023 528329 456 36994230 70.00 70.50 69.60 70.00 0.30 0.43% 70.00 5 70.10 3 14.37
2017-02-06 3023 681176 600 48027337 70.20 70.90 70.10 70.90 0.90 1.29% 70.80 10 70.90 32 14.56
2017-02-07 3023 734329 618 51923450 70.90 71.40 70.20 70.90 0.00 0% 70.70 2 70.90 13 14.56
2017-02-08 3023 672352 546 47545164 70.90 71.10 70.10 70.70 0.20 -0.28% 70.50 3 70.70 8 14.52
2017-02-09 3023 1015678 786 72228581 71.00 71.60 70.30 71.60 0.90 1.27% 71.50 2 71.60 12 14.70
2017-02-10 3023 1243563 738 89161951 71.70 72.00 71.10 72.00 0.40 0.56% 71.70 1 72.00 80 14.78
2017-02-13 3023 3094042 2212 227703848 72.40 74.20 72.40 74.00 2.00 2.78% 74.00 22 74.10 26 15.20
2017-02-14 3023 1140693 920 83412150 74.10 74.20 72.40 72.50 1.50 -2.03% 72.50 16 72.80 3 14.89
2017-02-15 3023 681393 576 49321896 72.50 72.90 72.10 72.30 0.20 -0.28% 72.30 8 72.40 1 14.85
2017-02-16 3023 598645 511 42843102 72.00 72.30 71.30 71.50 0.80 -1.11% 71.50 34 71.70 16 14.68
2017-02-17 3023 406698 381 29295256 71.80 72.40 71.70 72.00 0.50 0.7% 71.90 8 72.10 5 14.78
2017-02-18 3023 285399 248 20556009 72.30 72.50 71.50 71.50 0.50 -0.69% 71.50 14 71.80 2 14.68
2017-02-20 3023 453816 437 32668619 72.70 72.70 71.60 71.90 0.40 0.56% 71.90 6 72.00 46 14.76
2017-02-21 3023 433560 424 31056033 72.30 72.30 71.40 72.00 0.10 0.14% 71.90 1 72.00 2 14.78
2017-02-22 3023 429147 360 30815330 72.00 72.20 71.60 72.00 0.00 0% 71.80 3 72.00 29 14.78
2017-02-23 3023 568075 451 40925400 72.00 72.40 71.70 72.30 0.30 0.42% 72.30 19 72.40 8 14.85
2017-02-24 3023 1719607 1047 125075086 72.50 73.40 72.20 73.30 1.00 1.38% 73.20 4 73.30 4 15.05
2017-03-01 3023 691885 628 50199220 73.40 73.40 72.10 72.40 0.90 -1.23% 72.30 2 72.40 18 14.87
2017-03-02 3023 380470 373 27404027 72.50 72.70 71.60 71.80 0.60 -0.83% 71.80 4 71.90 3 14.74
2017-03-03 3023 154130 187 11049199 71.60 72.10 71.50 71.70 0.10 -0.14% 71.70 7 71.80 18 14.72
2017-03-06 3023 496388 458 35812891 71.80 72.70 71.60 72.30 0.60 0.84% 72.20 5 72.30 2 14.85
2017-03-07 3023 295385 331 21333043 72.00 72.70 71.70 72.50 0.20 0.28% 72.30 4 72.50 14 14.89
2017-03-08 3023 230537 263 16662306 72.50 72.60 71.80 72.30 0.20 -0.28% 72.30 13 72.40 1 14.85
2017-03-09 3023 330309 341 23900515 72.30 72.80 71.80 72.70 0.40 0.55% 72.60 1 72.70 21 14.93
2017-03-10 3023 607697 654 43790627 72.70 72.90 71.50 72.10 0.60 -0.83% 72.00 38 72.20 2 14.80
2017-03-13 3023 459848 609 33340399 72.40 72.90 71.90 72.40 0.30 0.42% 72.40 7 72.60 12 14.87
2017-03-14 3023 652887 647 47426941 72.00 72.80 72.00 72.60 0.20 0.28% 72.60 4 72.70 2 14.91
2017-03-15 3023 1526992 1147 112231948 72.60 74.00 72.30 73.50 0.90 1.24% 73.50 15 73.60 6 15.09
2017-03-16 3023 795620 663 58464958 73.20 73.80 73.10 73.40 0.10 -0.14% 73.30 15 73.40 1 15.07
2017-03-17 3023 3601532 2300 269765600 74.90 75.90 73.80 75.90 2.50 3.41% 75.80 15 75.90 13 15.59
2017-03-20 3023 1987505 1599 151919375 76.20 77.60 75.20 75.30 0.60 -0.79% 75.30 16 75.60 2 15.46
2017-03-21 3023 826786 740 62422043 75.70 76.00 75.00 75.90 0.60 0.8% 75.80 3 75.90 8 15.59
2017-03-22 3023 602391 523 45447198 75.00 75.90 75.00 75.90 0.00 0% 75.90 34 76.00 9 15.59
2017-03-23 3023 1036919 830 78286879 75.90 76.80 74.80 75.00 0.90 -1.19% 75.00 13 75.10 2 14.56
2017-03-24 3023 984040 1033 73077283 75.20 75.50 73.90 74.10 0.90 -1.2% 74.10 7 74.20 3 14.39
2017-03-27 3023 394281 647 29205879 74.10 74.50 73.80 73.90 0.20 -0.27% 73.90 2 74.00 1 14.35
2017-03-28 3023 790812 902 58832193 74.10 75.00 73.80 74.20 0.30 0.41% 74.20 5 74.30 1 14.41
2017-03-29 3023 370645 524 27535221 74.80 74.80 74.00 74.60 0.40 0.54% 74.50 3 74.60 10 14.49
2017-03-30 3023 783876 718 58025300 74.70 74.70 73.90 74.00 0.60 -0.8% 73.90 31 74.00 1 14.37
2017-03-31 3023 561659 682 41723057 73.90 74.60 73.90 74.50 0.50 0.68% 74.30 6 74.50 17 14.47
2017-04-05 3023 1048873 1299 79290437 74.90 75.90 74.80 75.70 1.20 1.61% 75.70 2 75.80 42 14.70
2017-04-06 3023 371647 590 28094872 76.00 76.20 75.30 75.70 0.00 0% 75.60 8 75.70 2 14.70
2017-04-07 3023 591441 727 44681158 75.70 75.90 75.10 75.90 0.20 0.26% 75.80 1 75.90 32 14.74
2017-04-10 3023 705328 850 52889496 75.30 75.40 74.60 75.10 0.80 -1.05% 75.00 3 75.20 10 14.58
2017-04-11 3023 578889 658 43168874 74.50 74.90 74.30 74.30 0.80 -1.07% 74.30 2 74.40 2 14.43
2017-04-12 3023 1204712 1478 90661276 75.20 75.80 74.50 75.80 1.50 2.02% 75.70 1 75.80 40 14.72
2017-04-13 3023 753244 1038 57089844 75.90 76.30 75.30 75.70 0.10 -0.13% 75.60 19 75.70 46 14.70
2017-04-14 3023 1098482 905 80561958 74.80 74.80 72.50 72.50 3.20 -4.23% 72.50 46 72.60 15 14.08
2017-04-17 3023 718397 533 52525313 72.00 74.20 72.00 73.10 0.60 0.83% 73.10 9 73.40 1 14.19
2017-04-18 3023 589075 502 43347275 73.80 74.20 73.00 73.00 0.10 -0.14% 73.00 25 73.10 24 14.17
2017-04-19 3023 570328 515 41686026 73.00 73.90 72.70 73.30 0.30 0.41% 73.30 2 73.50 3 14.23
2017-04-20 3023 430236 354 31417828 73.10 73.20 72.80 72.80 0.50 -0.68% 72.80 2 73.10 11 14.14
2017-04-21 3023 215850 215 15837524 73.10 73.60 73.10 73.10 0.30 0.41% 73.10 4 73.30 1 14.19
2017-04-24 3023 564679 480 41680636 73.40 74.90 72.70 74.10 1.00 1.37% 74.10 5 74.20 2 14.39
2017-04-25 3023 804786 566 59812365 74.90 74.90 73.10 74.80 0.70 0.94% 74.70 8 74.80 34 14.52
2017-04-26 3023 414917 348 31031758 75.20 75.20 74.30 74.40 0.40 -0.53% 74.30 26 74.60 2 14.45
2017-04-27 3023 382170 347 28402480 74.70 74.80 73.90 74.50 0.10 0.13% 74.40 1 74.50 1 14.47
2017-04-28 3023 338046 236 25116705 74.50 74.50 74.10 74.50 0.00 0% 74.40 8 74.50 16 14.47
2017-05-02 3023 535030 494 39615501 74.90 74.90 73.80 74.00 0.50 -0.67% 74.00 19 74.10 13 14.37
2017-05-03 3023 522808 362 38891248 74.50 74.80 74.00 74.60 0.60 0.81% 74.40 21 74.60 27 14.49
2017-05-04 3023 715972 490 53191525 74.40 75.50 73.60 74.10 0.50 -0.67% 74.00 12 74.10 1 14.39
2017-05-05 3023 198191 173 14645291 74.10 74.30 73.70 73.80 0.30 -0.4% 73.80 8 73.90 1 14.33
2017-05-08 3023 458459 402 33888585 73.80 74.20 73.60 73.80 0.00 0% 73.80 15 74.00 16 14.70
2017-05-09 3023 600781 460 44354419 73.50 74.20 73.50 73.80 0.00 0% 73.70 21 73.80 22 14.70
2017-05-10 3023 2192315 783 160670705 74.40 74.40 73.30 73.80 0.00 0% 73.70 1 73.80 25 14.70
2017-05-11 3023 783933 318 57664535 73.50 74.30 73.10 73.20 0.60 -0.81% 73.20 3 73.30 1 14.58
2017-05-12 3023 736977 540 53599629 73.70 73.70 72.10 72.50 0.70 -0.96% 72.50 7 72.60 1 14.44
2017-05-15 3023 619613 570 45614465 72.90 74.10 72.90 74.10 1.60 2.21% 74.00 2 74.10 2 14.76
2017-05-16 3023 448290 344 33068966 74.10 74.30 73.60 74.10 0.00 0% 73.80 1 74.10 16 14.76
2017-05-17 3023 253682 238 18682250 74.30 74.30 73.30 73.40 0.70 -0.94% 73.40 8 73.50 26 14.62
2017-05-18 3023 739662 594 53455264 72.90 72.90 71.90 72.00 1.40 -1.91% 71.90 29 72.00 1 14.34
2017-05-19 3023 760896 555 54939914 72.40 72.70 71.90 71.90 0.10 -0.14% 71.90 10 72.00 2 14.32
2017-05-22 3023 503020 428 35898222 71.90 72.00 70.90 71.30 0.60 -0.83% 71.20 6 71.40 1 14.20
2017-05-23 3023 481876 391 34196396 71.10 71.20 70.60 71.00 0.30 -0.42% 71.00 4 71.20 4 14.14
2017-05-24 3023 601472 433 42685013 71.00 71.40 70.60 70.60 0.40 -0.56% 70.60 39 71.00 61 14.06
2017-05-25 3023 603919 469 43133168 70.70 72.20 70.60 72.20 1.60 2.27% 72.00 2 72.20 4 14.38
2017-05-26 3023 825467 538 59271424 72.50 72.50 71.30 71.50 0.70 -0.97% 71.40 15 71.50 54 14.24
2017-05-31 3023 692702 419 49149293 70.90 71.50 70.70 71.00 0.50 -0.7% 70.90 1 71.00 28 14.14
2017-06-01 3023 501048 416 35530585 71.70 71.80 70.80 70.80 0.20 -0.28% 70.80 7 70.90 36 14.10
2017-06-02 3023 886554 628 63611571 71.30 72.40 71.30 72.20 1.40 1.98% 72.10 1 72.20 5 14.38
2017-06-03 3023 267578 219 19257716 72.20 72.60 71.70 72.10 0.10 -0.14% 72.00 1 72.20 5 14.36
2017-06-06 3023 474209 384 33620491 71.50 71.60 70.70 70.90 0.30 -1.66% 70.80 18 70.90 14 14.12
2017-06-07 3023 898713 616 64251059 71.50 72.20 71.00 71.30 0.40 0.56% 71.20 36 71.30 1 14.20
2017-06-08 3023 470960 315 33558960 71.50 71.50 71.00 71.20 0.10 -0.14% 71.20 42 71.30 74 14.18
2017-06-09 3023 545349 393 38900938 71.60 71.70 71.20 71.30 0.10 0.14% 71.30 77 71.40 2 14.20
2017-06-12 3023 248029 235 17652745 71.00 71.50 70.90 71.20 0.10 -0.14% 71.20 2 71.40 7 14.18
2017-06-13 3023 598080 521 42383555 71.20 71.30 70.60 70.80 0.40 -0.56% 70.80 18 71.00 6 14.10
2017-06-14 3023 940550 665 65673919 70.90 71.00 69.20 69.30 1.50 -2.12% 69.30 7 69.60 1 13.80
2017-06-15 3023 356427 313 24667971 69.40 69.70 68.70 69.70 0.40 0.58% 69.60 7 69.70 24 13.88
2017-06-16 3023 252939 203 17700431 69.70 70.20 69.70 70.00 0.30 0.43% 70.00 20 70.10 5 13.94
2017-06-19 3023 291744 268 20424780 70.00 70.30 69.80 70.00 0.00 0% 69.90 33 70.00 1 13.94
2017-06-20 3023 341246 258 24045841 70.20 70.90 70.10 70.20 0.20 0.29% 70.20 8 70.40 8 13.98
2017-06-21 3023 560265 495 39109350 70.00 70.30 69.60 70.00 0.20 -0.28% 70.00 2 70.10 21 13.94
2017-06-22 3023 306965 265 21470941 70.10 70.10 69.70 70.10 0.10 0.14% 70.00 2 70.10 3 13.96
2017-06-23 3023 412131 286 29036431 70.30 70.60 70.30 70.60 0.50 0.71% 70.60 7 70.70 6 14.06
2017-06-26 3023 455098 345 32046680 70.50 70.70 70.10 70.30 0.30 -0.42% 70.30 11 70.50 14 14.00
2017-06-27 3023 552072 367 39006175 70.40 71.60 70.00 71.00 0.70 1% 71.00 10 71.20 16 14.14
2017-06-28 3023 476375 317 33959526 71.00 71.50 71.00 71.20 0.20 0.28% 71.20 1 71.30 2 14.18
2017-06-29 3023 424160 304 30311823 71.30 71.80 71.20 71.20 0.00 0% 71.20 3 71.30 4 14.18
2017-06-30 3023 564829 345 40394179 71.00 71.80 70.90 71.80 0.60 0.84% 71.50 2 71.80 3 14.30
2017-07-03 3023 322960 272 23168143 71.80 71.90 71.60 71.60 0.20 -0.28% 71.60 18 71.70 1 14.26
2017-07-04 3023 598749 419 42859421 71.90 72.20 71.20 71.20 0.40 -0.56% 71.20 9 71.30 1 14.18
2017-07-05 3023 398150 282 28340955 71.20 71.40 71.00 71.40 0.20 0.28% 71.30 1 71.40 3 14.22
2017-07-06 3023 530665 402 38147280 71.90 72.10 71.60 72.10 0.70 0.98% 72.00 24 72.10 14 14.36
2017-07-07 3023 532985 349 38077720 72.00 72.00 70.80 71.10 1.00 -1.39% 71.10 4 71.20 4 14.16
2017-07-10 3023 441838 345 31369509 70.90 71.30 70.70 70.90 0.20 -0.28% 70.90 4 71.00 10 14.12
2017-07-11 3023 764612 542 54159097 71.00 71.10 70.60 70.70 0.20 -0.28% 70.60 19 70.70 16 14.08
2017-07-12 3023 706724 545 49986136 70.70 71.10 70.40 70.60 0.10 -0.14% 70.50 22 70.60 15 14.06
2017-07-13 3023 2297519 1304 163275444 70.90 71.50 70.50 71.50 0.90 1.27% 71.40 11 71.50 21 14.24
2017-07-14 3023 2055640 1421 139256777 68.10 68.30 67.20 67.80 0.00 -5.17% 67.70 5 67.80 14 13.51
2017-07-17 3023 1117355 805 76391924 68.20 69.50 67.80 69.40 1.60 2.36% 69.20 103 69.40 4 13.82
2017-07-18 3023 1641966 1134 115607886 69.40 71.20 68.90 71.20 1.80 2.59% 71.20 30 71.30 51 14.18
2017-07-19 3023 1169780 779 83536780 71.90 72.00 71.00 71.00 0.20 -0.28% 71.00 13 71.10 4 14.14
2017-07-20 3023 1004230 753 70822700 71.10 71.40 70.00 70.20 0.80 -1.13% 70.20 5 70.30 4 13.98
2017-07-21 3023 765288 573 54343320 70.30 71.70 70.10 71.70 1.50 2.14% 71.50 17 71.70 3 14.28
2017-07-24 3023 995332 730 71388500 71.50 72.20 71.10 71.30 0.40 -0.56% 71.20 28 71.40 1 14.20
2017-07-25 3023 822089 606 58556854 71.70 71.70 71.00 71.50 0.20 0.28% 71.40 4 71.50 1 14.24
2017-07-26 3023 2078914 1445 150978457 71.90 73.00 71.90 72.90 1.40 1.96% 72.80 6 72.90 10 14.52
2017-07-27 3023 1330220 934 97820294 73.30 73.90 72.90 73.50 0.60 0.82% 73.50 142 73.60 17 14.64
2017-07-28 3023 1573497 1220 115421865 73.50 73.90 72.90 73.90 0.40 0.54% 73.60 7 73.90 21 14.72
2017-07-31 3023 3120896 2242 233095404 74.50 76.00 73.60 74.00 0.10 0.14% 74.00 3 74.10 2 14.74
2017-08-01 3023 1492233 987 111831793 74.50 75.50 74.30 75.00 1.00 1.35% 75.00 12 75.20 23 14.94
2017-08-02 3023 1763290 1240 132867217 75.00 76.00 74.60 75.70 0.70 0.93% 75.60 10 75.70 9 15.08
2017-08-03 3023 1011127 750 76702125 76.10 76.30 75.40 75.40 0.30 -0.4% 75.40 23 75.50 2 15.02
2017-08-04 3023 687066 511 51743738 75.80 75.90 74.90 75.30 0.10 -0.13% 75.30 8 75.40 5 15.00
2017-08-07 3023 983449 750 74540752 76.00 76.30 75.40 75.50 0.20 0.27% 75.40 8 75.50 2 15.04
2017-08-08 3023 899866 758 67023508 75.70 75.80 73.80 74.50 1.00 -1.32% 74.40 2 74.50 2 14.44
2017-08-09 3023 887504 650 66052345 74.40 75.10 74.00 74.70 0.20 0.27% 74.60 1 74.70 7 14.48
2017-08-10 3023 790560 555 58235286 74.50 74.50 73.10 73.20 1.50 -2.01% 73.20 57 73.40 2 14.19
2017-08-11 3023 405492 271 29767155 73.00 73.90 72.80 73.90 0.70 0.96% 73.70 6 73.90 16 14.32
2017-08-14 3023 624744 458 45642335 74.10 74.10 72.50 72.50 1.40 -1.89% 72.50 35 72.60 5 14.05
2017-08-15 3023 556642 424 40599094 73.00 73.50 72.60 73.10 0.60 0.83% 73.00 57 73.10 1 14.17
2017-08-16 3023 331302 292 24269088 73.00 73.50 72.70 73.50 0.40 0.55% 73.40 6 73.50 17 14.24
2017-08-17 3023 375778 256 27702454 73.70 74.00 73.40 73.80 0.30 0.41% 73.80 2 73.90 22 14.30
2017-08-18 3023 290759 249 21195747 73.10 73.30 72.70 72.80 1.00 -1.36% 72.80 26 72.90 5 14.11
2017-08-21 3023 416094 351 30183594 72.80 72.90 72.30 72.30 0.50 -0.69% 72.30 8 72.40 2 14.01
2017-08-22 3023 419600 303 30410432 72.50 72.90 72.10 72.40 0.10 0.14% 72.30 1 72.40 26 14.03
2017-08-23 3023 516800 380 37483696 72.20 72.90 72.20 72.90 0.50 0.69% 72.80 5 72.90 4 14.13
2017-08-24 3023 398029 317 28897697 72.90 72.90 71.90 72.50 0.40 -0.55% 72.40 2 72.60 2 14.05
2017-08-25 3023 585116 489 42307076 72.30 72.70 72.00 72.20 0.30 -0.41% 72.10 6 72.50 1 13.99
2017-08-28 3023 561937 407 40617023 72.00 72.80 72.00 72.50 0.30 0.42% 72.50 3 72.70 7 14.05
2017-08-29 3023 492296 414 35675223 72.60 72.80 72.20 72.40 0.10 -0.14% 72.40 1 72.50 1 14.03
2017-08-30 3023 1609336 1243 119406056 72.40 75.00 72.40 74.70 2.30 3.18% 74.60 4 74.70 3 14.48
2017-08-31 3023 952380 790 70532852 75.00 75.00 73.40 74.50 0.20 -0.27% 74.40 2 74.50 3 14.44
2017-09-01 3023 351512 312 25990578 74.50 74.50 73.80 73.90 0.60 -0.81% 73.80 5 73.90 8 14.32
2017-09-04 3023 518255 440 38516389 73.90 74.90 73.60 74.50 0.60 0.81% 74.50 2 74.60 3 14.44
2017-09-05 3023 837282 668 62664254 74.50 75.30 74.30 74.90 0.40 0.54% 74.80 13 74.90 6 14.52
2017-09-06 3023 2415070 1702 182005295 75.00 76.00 74.20 76.00 1.10 1.47% 75.80 2 76.00 104 14.73
2017-09-07 3023 1378298 996 104723382 76.70 77.00 74.80 74.80 1.20 -1.58% 74.80 20 75.20 1 14.50
2017-09-08 3023 469873 414 35096744 75.20 75.30 74.40 74.70 0.10 -0.13% 74.70 1 74.80 15 14.48
2017-09-11 3023 366662 317 27259088 75.00 75.00 74.10 74.30 0.40 -0.54% 74.30 1 74.40 5 14.40
2017-09-12 3023 615610 430 45684191 74.50 74.70 73.80 74.00 0.30 -0.4% 74.00 10 74.10 1 14.34
2017-09-13 3023 271329 219 20204806 74.10 74.70 74.10 74.60 0.60 0.81% 74.50 1 74.60 3 14.46
2017-09-14 3023 1009510 784 76052239 74.40 75.80 74.10 75.80 1.20 1.61% 75.60 3 75.80 6 14.69
2017-09-15 3023 6659813 4461 526911916 76.50 80.60 76.20 79.00 3.20 4.22% 79.00 1 79.10 6 15.31
2017-09-18 3023 4235253 2851 341993335 80.00 82.20 79.00 80.50 1.50 1.9% 80.50 5 80.60 7 15.60
2017-09-19 3023 2208382 1436 175309080 80.70 81.40 78.00 78.10 2.40 -2.98% 78.10 21 78.40 2 15.14
2017-09-20 3023 1500529 1069 118561497 79.00 79.80 78.20 79.80 1.70 2.18% 79.70 1 79.80 7 15.47
2017-09-21 3023 1145496 875 91661028 80.10 80.70 79.30 79.70 0.10 -0.13% 79.70 5 79.80 1 15.45
2017-09-22 3023 1169570 881 92051963 79.70 80.20 77.70 78.20 1.50 -1.88% 78.20 2 78.30 3 15.16
2017-09-25 3023 1282099 997 98878156 78.50 78.50 76.30 77.40 0.80 -1.02% 77.10 2 77.40 12 15.00
2017-09-26 3023 876782 805 68001786 77.50 78.10 76.70 76.80 0.60 -0.78% 76.80 10 77.00 13 14.88
2017-09-27 3023 520631 438 40328005 77.60 77.90 76.90 77.30 0.50 0.65% 77.30 3 77.50 65 14.98
2017-09-28 3023 2188743 1619 173920600 77.40 80.90 77.40 80.70 3.40 4.4% 80.70 4 80.80 35 15.64
2017-09-29 3023 5738491 3335 463060980 81.50 82.60 79.00 80.20 0.50 -0.62% 80.00 1 80.20 5 15.54
2017-09-30 3023 849927 521 68175284 80.30 81.00 79.60 79.90 0.30 -0.37% 79.90 8 80.00 5 15.48
2017-10-02 3023 932853 624 74879115 81.00 81.10 79.90 80.50 0.60 0.75% 80.30 1 80.50 1 15.60
2017-10-03 3023 1801955 1201 145669502 80.80 81.40 80.00 80.20 0.30 -0.37% 80.20 13 80.30 2 15.54
2017-10-05 3023 7096524 4608 595905628 81.70 85.90 81.70 84.40 4.20 5.24% 84.30 16 84.40 6 16.36
2017-10-06 3023 2863911 2139 240732422 84.80 84.80 83.10 84.00 0.40 -0.47% 84.00 16 84.10 6 16.28
2017-10-11 3023 5522707 4076 480033358 85.40 88.90 85.20 86.80 2.80 3.33% 86.10 3 86.80 4 16.82
2017-10-12 3023 2243372 1719 193633351 87.20 87.80 85.80 86.40 0.40 -0.46% 86.30 4 86.40 11 16.74
2017-10-13 3023 2501729 1895 212379317 86.60 86.60 84.20 84.80 1.60 -1.85% 84.80 4 85.00 3 16.43
2017-10-16 3023 1346512 895 113831154 84.50 85.00 84.10 84.50 0.30 -0.35% 84.50 9 84.70 14 16.38
2017-10-17 3023 1389500 1069 116965190 84.80 84.80 83.70 84.40 0.10 -0.12% 84.40 1 84.50 11 16.36
2017-10-18 3023 1799305 1258 149777340 84.50 84.60 82.50 82.70 1.70 -2.01% 82.70 95 82.80 1 16.03
2017-10-19 3023 1177174 794 98577804 82.70 84.40 82.70 83.60 0.90 1.09% 83.60 2 83.70 1 16.20
2017-10-20 3023 2597758 1644 219094472 83.90 85.80 82.30 84.00 0.40 0.48% 84.00 48 84.30 1 16.28
2017-10-23 3023 681400 515 57360750 84.00 84.80 83.90 83.90 0.10 -0.12% 83.90 9 84.00 11 16.26
2017-10-24 3023 852696 656 71161109 84.50 84.50 83.00 83.30 0.60 -0.72% 83.30 7 83.50 1 16.14
2017-10-25 3023 2330780 1420 196496708 83.90 85.50 83.00 83.00 0.30 -0.36% 83.00 4 83.10 11 16.09
2017-10-26 3023 850576 700 70637691 83.00 83.60 82.50 83.50 0.50 0.6% 83.40 7 83.50 10 16.18
2017-10-27 3023 1437884 1027 119953923 83.80 84.60 82.50 82.50 1.00 -1.2% 82.50 70 82.60 11 15.99
2017-10-30 3023 7039970 3849 599349815 83.30 86.10 83.20 85.90 3.40 4.12% 85.80 8 85.90 10 16.65
2017-10-31 3023 3172727 2018 272390216 86.40 86.60 84.80 86.30 0.40 0.47% 86.20 5 86.30 22 16.72
2017-11-01 3023 1557378 1134 133690732 86.80 87.00 85.20 85.30 1.00 -1.16% 85.30 121 85.40 1 16.53
2017-11-02 3023 970958 678 82591622 85.30 85.70 84.80 84.90 0.40 -0.47% 84.90 28 85.00 27 16.45
2017-11-03 3023 1343625 990 112605406 84.80 84.90 83.40 83.50 1.40 -1.65% 83.50 21 83.60 15 16.18
2017-11-06 3023 636674 468 53038170 84.00 84.00 82.80 83.30 0.20 -0.24% 83.30 1 83.50 7 16.14
2017-11-07 3023 1063007 840 89343787 83.10 85.00 82.90 84.90 1.60 1.92% 84.80 2 84.90 6 16.45
2017-11-08 3023 1051103 831 89386979 86.00 86.40 83.40 83.40 1.50 -1.77% 83.40 6 83.90 2 15.42
2017-11-09 3023 940993 723 78625805 83.60 84.30 83.00 83.30 0.10 -0.12% 83.30 8 83.40 18 15.40
2017-11-10 3023 1263159 809 104662423 83.00 83.30 82.30 83.20 0.10 -0.12% 83.20 6 83.30 6 15.38
2017-11-13 3023 1652079 1168 134052853 83.20 83.20 80.40 80.50 2.70 -3.25% 80.50 53 80.70 1 14.88
2017-11-14 3023 801162 633 64757231 80.30 81.90 80.00 81.60 1.10 1.37% 81.30 2 81.60 6 15.08
2017-11-15 3023 559806 444 45191545 81.20 81.40 80.40 80.50 1.10 -1.35% 80.50 28 80.60 15 14.88
2017-11-16 3023 389650 291 31577470 80.50 81.50 80.50 81.50 1.00 1.24% 81.30 3 81.50 9 15.06
2017-11-17 3023 2227479 1404 187853290 83.80 85.10 83.00 83.50 2.00 2.45% 83.50 31 83.80 7 15.43
2017-11-20 3023 996700 707 83532126 84.20 84.70 83.00 84.30 0.80 0.96% 84.10 3 84.30 3 15.58
2017-11-21 3023 1059825 715 88932800 84.50 84.50 83.40 84.00 0.30 -0.36% 84.00 45 84.10 52 15.53
2017-11-22 3023 1307074 1020 110525348 84.50 84.90 84.20 84.80 0.80 0.95% 84.80 1 84.90 23 15.67
2017-11-23 3023 11868266 7147 1064652047 85.50 92.20 85.30 92.00 7.20 8.49% 92.00 45 92.10 36 17.01
2017-11-24 3023 3365292 2473 303309380 91.90 91.90 89.00 90.00 2.00 -2.17% 90.00 34 90.10 10 16.64
2017-11-27 3023 1839071 1363 163287081 89.90 89.90 87.80 88.80 1.20 -1.33% 88.80 1 88.90 3 16.41
2017-11-28 3023 1760184 1353 156969523 89.00 91.50 87.60 87.70 1.10 -1.24% 87.70 26 88.10 1 16.21
2017-11-29 3023 1488452 1119 130116105 88.10 88.90 86.40 87.00 0.70 -0.8% 87.00 49 87.20 2 16.08
2017-11-30 3023 1112564 806 96126504 87.00 87.70 85.80 85.80 1.20 -1.38% 85.80 6 85.90 1 15.86
2017-12-01 3023 1620837 1150 138342021 86.00 86.90 83.50 86.30 0.50 0.58% 86.30 2 86.50 21 15.95
2017-12-04 3023 758910 536 64487717 85.90 86.10 84.30 84.90 1.40 -1.62% 84.90 21 85.00 3 15.69
2017-12-05 3023 698719 574 59445667 84.60 85.50 84.10 84.80 0.10 -0.12% 84.80 123 85.00 1 15.67
2017-12-06 3023 642601 538 54328776 84.50 85.00 84.20 84.30 0.50 -0.59% 84.30 6 84.40 2 15.58
2017-12-07 3023 775008 572 65723177 84.40 85.90 84.10 85.30 1.00 1.19% 85.30 1 85.40 7 15.77
2017-12-08 3023 515386 433 44064796 85.30 86.00 85.00 85.50 0.20 0.23% 85.50 6 85.70 7 15.80
2017-12-11 3023 1098908 823 95873901 85.60 88.20 85.20 87.90 2.40 2.81% 87.70 4 87.90 19 16.25
2017-12-12 3023 975804 747 84276637 87.50 87.50 85.70 86.50 1.40 -1.59% 86.40 1 86.50 3 15.99
2017-12-13 3023 716588 567 61770559 86.30 87.10 85.80 86.40 0.10 -0.12% 86.20 2 86.40 5 15.97
2017-12-14 3023 3008525 2391 257880116 87.60 88.10 84.00 84.00 2.40 -2.78% 84.00 40 84.90 6 15.53
2017-12-15 3023 1096209 881 91338711 83.90 84.00 83.00 83.20 0.80 -0.95% 83.20 7 83.50 3 15.38
2017-12-18 3023 772219 621 65240512 83.50 85.50 83.50 84.30 1.10 1.32% 84.20 4 84.40 3 15.58
2017-12-19 3023 1340745 1065 112290725 84.30 84.50 83.40 83.50 0.80 -0.95% 83.50 103 83.80 1 15.43
2017-12-20 3023 620280 425 51980645 83.10 84.30 83.10 83.40 0.10 -0.12% 83.40 17 84.00 3 15.42
2017-12-21 3023 380237 334 31723658 84.00 84.10 83.20 83.20 0.20 -0.24% 83.20 166 83.50 1 15.38
2017-12-22 3023 395720 310 33233633 83.30 84.60 83.10 84.50 1.30 1.56% 84.50 2 84.60 16 15.62
2017-12-25 3023 338890 259 28501958 84.10 84.70 83.60 83.90 0.60 -0.71% 83.90 19 84.00 2 15.51
2017-12-26 3023 479671 375 40550792 84.50 85.40 84.00 84.10 0.20 0.24% 84.10 16 84.20 4 15.55
2017-12-27 3023 399500 268 33541394 83.70 84.40 83.00 84.00 0.10 -0.12% 84.00 28 84.10 1 15.53
2017-12-28 3023 424703 337 35997637 84.50 85.30 84.30 84.70 0.70 0.83% 84.70 1 84.80 1 15.66
2017-12-29 3023 849664 607 72775204 84.80 86.30 84.80 86.30 1.60 1.89% 86.20 1 86.30 43 15.95