達方(8163)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　　21.15
0
0%		21.35
0.2
0.95%		21.55
0.2
0.94%		20.90
-0.65
-3.02%		 　20.40
-0.5
-2.39%		20.45
0.05
0.25%		20.10
-0.35
-1.71%		20.25
0.15
0.75%		20.55
0.3
1.48%		 　20.15
-0.4
-1.95%		20.15
0
0%		20.40
0.25
1.24%		20.50
0.1
0.49%		20.30
-0.2
-0.98%		 　20.30
0
0%		20.10
-0.2
-0.99%		 20.51
2 月　20.55
0.45
2.24%		20.65
0.1
0.49%		 　20.95
0.3
1.45%		20.90
-0.05
-0.24%		20.50
-0.4
-1.91%		20.30
-0.2
-0.98%		20.35
0.05
0.25%		 　20.35
0
0%		20.50
0.15
0.74%		20.40
-0.1
-0.49%		20.20
-0.2
-0.98%		20.35
0.15
0.74%		20.45
0.1
0.49%		 20.40
-0.05
-0.24%		21.20
0.8
3.92%		21.15
-0.05
-0.24%		21.15
0
0%		21.20
0.05
0.24%		 20.89
3 月21.65
0.45
2.12%		21.50
-0.15
-0.69%		23.05
1.55
7.21%		 　22.95
-0.1
-0.43%		22.55
-0.4
-1.74%		22.80
0.25
1.11%		22.45
-0.35
-1.54%		22.15
-0.3
-1.34%		 　22.35
0.2
0.9%		22.45
0.1
0.45%		22.90
0.45
2%		22.90
0
0%		23.15
0.25
1.09%		 　23.70
0.55
2.38%		23.30
-0.4
-1.69%		24.05
0.75
3.22%		24.25
0.2
0.83%		23.95
-0.3
-1.24%		 　23.50
-0.45
-1.88%		23.15
-0.35
-1.49%		23.20
0.05
0.22%		23.50
0.3
1.29%		24.00
0.5
2.13%		23.04
4 月 　　　24.50
0.5
2.08%		24.30
-0.2
-0.82%		24.45
0.15
0.62%		 　24.45
0
0%		23.65
-0.8
-3.27%		23.30
-0.35
-1.48%		23.30
0
0%		22.90
-0.4
-1.72%		 　22.85
-0.05
-0.22%		23.65
0.8
3.5%		23.65
0
0%		23.95
0.3
1.27%		24.70
0.75
3.13%		 　25.30
0.6
2.43%		25.00
-0.3
-1.19%		25.70
0.7
2.8%		25.55
-0.15
-0.58%		26.10
0.55
2.15%		 24.53
5 月　26.30
0.2
0.77%		26.10
-0.2
-0.76%		26.50
0.4
1.53%		26.20
-0.3
-1.13%		 　25.30
-0.9
-3.44%		25.70
0.4
1.58%		26.10
0.4
1.56%		26.00
-0.1
-0.38%		26.30
0.3
1.15%		 　26.25
-0.05
-0.19%		26.00
-0.25
-0.95%		25.75
-0.25
-0.96%		26.25
0.5
1.94%		27.30
1.05
4%		 　29.00
1.7
6.23%		29.45
0.45
1.55%		30.00
0.55
1.87%		29.30
-0.7
-2.33%		28.70
-0.6
-2.05%		 29.20
0.5
1.74%		27.37
6 月30.10
0.9
3.08%		29.15
-0.95
-3.16%		28.55
-0.6
-2.06%		 　28.80
0.25
0.88%		28.50
-0.3
-1.04%		28.60
0.1
0.35%		28.25
-0.35
-1.22%		 　27.80
-0.45
-1.59%		27.95
0.15
0.54%		27.15
-0.8
-2.86%		27.25
0.1
0.37%		28.00
0.75
2.75%		 　28.00
0
0%		27.15
-0.85
-3.04%		28.35
1.2
4.42%		27.85
-0.5
-1.76%		27.55
-0.3
-1.08%		 　28.10
0.55
2%		28.20
0.1
0.36%		28.15
-0.05
-0.18%		28.10
-0.05
-0.18%		28.10
0
0%		 28.15
7 月　　27.80
-0.3
-1.07%		27.80
0
0%		27.70
-0.1
-0.36%		25.90
-1.8
-6.5%		25.25
-0.65
-2.51%		 　24.70
-0.55
-2.18%		24.30
-0.4
-1.62%		24.50
0.2
0.82%		24.30
-0.2
-0.82%		24.60
0.3
1.23%		 　25.10
0.5
2.03%		25.95
0.85
3.39%		25.55
-0.4
-1.54%		25.50
-0.05
-0.2%		25.40
-0.1
-0.39%		 　24.90
-0.5
-1.97%		25.05
0.15
0.6%		25.05
0
0%		25.60
0.55
2.2%		26.20
0.6
2.34%		 25.65
-0.55
-2.1%		25.49
8 月25.60
-0.05
-0.19%		25.55
-0.05
-0.2%		25.55
0
0%		26.10
0.55
2.15%		 　25.65
-0.45
-1.72%		26.30
0.65
2.53%		26.00
-0.3
-1.14%		25.10
-0.9
-3.46%		25.45
0.35
1.39%		 　24.90
-0.55
-2.16%		25.35
0.45
1.81%		25.65
0.3
1.18%		25.65
0
0%		25.60
-0.05
-0.19%		 　26.10
0.5
1.95%		25.85
-0.25
-0.96%		25.90
0.05
0.19%		28.45
2.55
9.85%		27.05
-1.4
-4.92%		 　27.05
0
0%		26.60
-0.45
-1.66%		26.95
0.35
1.32%		26.80
-0.15
-0.56%		26.03
9 月28.25
1.45
5.41%		 　27.75
-0.5
-1.77%		27.90
0.15
0.54%		27.50
-0.4
-1.43%		26.75
-0.75
-2.73%		27.25
0.5
1.87%		 　27.00
-0.25
-0.92%		27.65
0.65
2.41%		27.65
0
0%		27.65
0
0%		28.00
0.35
1.27%		 　27.75
-0.25
-0.89%		27.45
-0.3
-1.08%		27.25
-0.2
-0.73%		27.25
0
0%		26.55
-0.7
-2.57%		 　25.70
-0.85
-3.2%		25.40
-0.3
-1.17%		25.75
0.35
1.38%		25.55
-0.2
-0.78%		26.05
0.5
1.96%		26.20
0.15
0.58%		 26.99
10 月　26.30
0.1
0.38%		26.75
0.45
1.71%		 26.75
0
0%		26.40
-0.35
-1.31%		 　　　26.95
0.55
2.08%		26.80
-0.15
-0.56%		26.75
-0.05
-0.19%		 　27.90
1.15
4.3%		27.50
-0.4
-1.43%		26.95
-0.55
-2%		26.90
-0.05
-0.19%		27.00
0.1
0.37%		 　26.95
-0.05
-0.19%		27.00
0.05
0.19%		26.85
-0.15
-0.56%		26.95
0.1
0.37%		26.80
-0.15
-0.56%		 　26.25
-0.55
-2.05%		26.50
0.25
0.95%		26.88
11 月26.85
0.35
1.32%		26.90
0.05
0.19%		27.25
0.35
1.3%		 　27.25
0
0%		27.95
0.7
2.57%		30.70
2.75
9.84%		29.50
-1.2
-3.91%		29.15
-0.35
-1.19%		 　28.30
-0.85
-2.92%		27.50
-0.8
-2.83%		27.60
0.1
0.36%		28.00
0.4
1.45%		28.40
0.4
1.43%		 　27.90
-0.5
-1.76%		28.00
0.1
0.36%		27.65
-0.35
-1.25%		28.80
1.15
4.16%		28.50
-0.3
-1.04%		 　28.00
-0.5
-1.75%		28.80
0.8
2.86%		28.60
-0.2
-0.69%		29.30
0.7
2.45%		 28.32
12 月32.20
2.9
9.9%		 　29.70
-2.5
-7.76%		29.10
-0.6
-2.02%		28.25
-0.85
-2.92%		27.00
-1.25
-4.42%		27.50
0.5
1.85%		 　27.75
0.25
0.91%		27.80
0.05
0.18%		27.70
-0.1
-0.36%		27.75
0.05
0.18%		27.65
-0.1
-0.36%		 　28.30
0.65
2.35%		28.00
-0.3
-1.06%		28.00
0
0%		28.40
0.4
1.43%		28.95
0.55
1.94%		 　28.95
0
0%		28.05
-0.9
-3.11%		29.05
1
3.57%		29.25
0.2
0.69%		29.65
0.4
1.37%		　　28.55

說明:最高漲幅:9.9%最低跌幅:-7.76% 最高價:32.20最低價:20.10平均價:25.54,灰色底表示週末,漲149天(74.6)元,跌136天(-59.15)元,平盤31天
10%=4,7%=1,6%=2,5%=1,4%=8,3%=9,2%=57,1%=45,0%=53,-0%=1,-1%=1,-2%=2,-3%=2,-4%=18,-5%=26,-6%=42,-7%=44,

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 8163 668100 269 14154259 21.35 21.40 21.05 21.15 0.20 0% 21.15 25 21.20 43 17.06
2017-01-04 8163 732036 380 15570012 21.15 21.40 21.15 21.35 0.20 0.95% 21.35 4 21.40 157 17.22
2017-01-05 8163 1889999 760 40790721 21.40 21.75 21.40 21.55 0.20 0.94% 21.55 18 21.60 1 17.38
2017-01-06 8163 992525 539 20747168 21.35 21.35 20.60 20.90 0.65 -3.02% 20.85 49 20.90 12 16.85
2017-01-09 8163 928515 563 19030524 20.90 21.05 20.35 20.40 0.50 -2.39% 20.40 4 20.50 26 16.45
2017-01-10 8163 420807 320 8619695 20.55 20.65 20.35 20.45 0.05 0.25% 20.45 11 20.50 15 16.49
2017-01-11 8163 708269 413 14326130 20.45 20.60 20.05 20.10 0.35 -1.71% 20.10 97 20.15 1 16.21
2017-01-12 8163 252158 154 5107674 20.30 20.35 20.20 20.25 0.15 0.75% 20.25 1 20.30 14 16.33
2017-01-13 8163 413724 347 8453466 20.20 20.60 20.10 20.55 0.30 1.48% 20.50 26 20.60 139 16.57
2017-01-16 8163 311357 146 6290294 20.45 20.45 20.15 20.15 0.40 -1.95% 20.15 32 20.20 4 16.25
2017-01-17 8163 287444 180 5789593 20.15 20.30 20.05 20.15 0.00 0% 20.10 11 20.15 22 16.25
2017-01-18 8163 457950 327 9288531 20.15 20.50 20.10 20.40 0.25 1.24% 20.40 29 20.45 4 16.45
2017-01-19 8163 437296 325 8931216 20.40 20.55 20.20 20.50 0.10 0.49% 20.45 1 20.50 16 16.53
2017-01-20 8163 205019 163 4188784 20.50 20.50 20.30 20.30 0.20 -0.98% 20.30 4 20.40 8 16.37
2017-01-23 8163 282628 210 5726831 20.30 20.35 20.20 20.30 0.00 0% 20.25 3 20.30 17 16.37
2017-01-24 8163 286200 156 5771550 20.25 20.30 20.10 20.10 0.20 -0.99% 20.10 12 20.15 4 16.21
2017-02-02 8163 885431 441 18026449 20.10 20.60 19.85 20.55 0.45 2.24% 20.55 25 20.60 30 16.57
2017-02-03 8163 424062 291 8772520 20.55 20.85 20.55 20.65 0.10 0.49% 20.60 5 20.65 60 16.65
2017-02-06 8163 1226784 600 25694987 20.65 21.05 20.65 20.95 0.30 1.45% 20.95 89 21.00 49 16.90
2017-02-07 8163 584688 351 12237119 20.95 21.15 20.75 20.90 0.05 -0.24% 20.85 6 20.90 4 16.85
2017-02-08 8163 621707 393 12815889 20.90 20.90 20.40 20.50 0.40 -1.91% 20.45 15 20.50 7 16.53
2017-02-09 8163 426875 255 8707382 20.65 20.65 20.20 20.30 0.20 -0.98% 20.30 6 20.40 5 16.37
2017-02-10 8163 354162 211 7200618 20.30 20.45 20.20 20.35 0.05 0.25% 20.35 3 20.40 12 16.41
2017-02-13 8163 301775 229 6167594 20.35 20.55 20.30 20.35 0.00 0% 20.35 15 20.40 10 16.41
2017-02-14 8163 394811 250 8065505 20.55 20.55 20.35 20.50 0.15 0.74% 20.35 36 20.50 33 16.53
2017-02-15 8163 422514 288 8627499 20.60 20.60 20.30 20.40 0.10 -0.49% 20.40 4 20.50 15 16.45
2017-02-16 8163 486942 260 9879421 20.45 20.45 20.20 20.20 0.20 -0.98% 20.20 39 20.30 2 16.29
2017-02-17 8163 312218 207 6347867 20.20 20.45 20.20 20.35 0.15 0.74% 20.30 5 20.40 18 16.41
2017-02-18 8163 172609 117 3527032 20.40 20.50 20.40 20.45 0.10 0.49% 20.40 7 20.45 3 16.49
2017-02-20 8163 368627 184 7521017 20.50 20.50 20.35 20.40 0.05 -0.24% 20.35 12 20.45 61 16.45
2017-02-21 8163 2002967 959 41767048 20.65 21.20 20.55 21.20 0.80 3.92% 21.15 11 21.20 51 17.10
2017-02-22 8163 1736187 910 37273127 21.55 21.95 21.00 21.15 0.05 -0.24% 21.10 1 21.15 6 17.06
2017-02-23 8163 655053 365 13972213 21.25 21.55 21.15 21.15 0.00 0% 21.15 19 21.20 1 17.06
2017-02-24 8163 382526 228 8090395 21.30 21.45 21.00 21.20 0.05 0.24% 21.15 2 21.20 14 17.10
2017-03-01 8163 1461591 836 31602995 21.20 21.85 21.15 21.65 0.45 2.12% 21.60 7 21.65 30 17.46
2017-03-02 8163 1272008 721 27827912 21.95 22.30 21.50 21.50 0.15 -0.69% 21.50 24 21.60 8 17.34
2017-03-03 8163 6703887 3191 154346601 22.70 23.60 22.70 23.05 1.55 7.21% 23.00 49 23.05 41 18.59
2017-03-06 8163 1735555 1070 39844146 23.15 23.20 22.80 22.95 0.10 -0.43% 22.90 26 22.95 4 18.51
2017-03-07 8163 1597333 896 36089243 22.70 22.85 22.40 22.55 0.40 -1.74% 22.55 41 22.60 32 18.19
2017-03-08 8163 1097545 698 24802181 22.60 22.85 22.40 22.80 0.25 1.11% 22.75 24 22.80 58 18.39
2017-03-09 8163 849924 602 19140526 22.80 22.80 22.40 22.45 0.35 -1.54% 22.45 8 22.50 8 18.10
2017-03-10 8163 1320821 727 29218788 22.50 22.50 21.80 22.15 0.30 -1.34% 22.15 5 22.20 3 17.86
2017-03-13 8163 740180 533 16511110 22.25 22.40 22.15 22.35 0.20 0.9% 22.35 39 22.40 12 18.02
2017-03-14 8163 694257 493 15605257 22.50 22.55 22.40 22.45 0.10 0.45% 22.45 29 22.50 45 18.10
2017-03-15 8163 1108251 681 25212560 22.50 22.90 22.40 22.90 0.45 2% 22.85 2 22.90 15 18.47
2017-03-16 8163 1082129 632 24862784 23.10 23.10 22.85 22.90 0.00 0% 22.90 7 22.95 2 18.47
2017-03-17 8163 1171386 633 27020901 23.00 23.15 22.90 23.15 0.25 1.09% 23.10 15 23.15 82 18.67
2017-03-20 8163 2976918 1442 70427306 23.25 23.90 23.25 23.70 0.55 2.38% 23.70 43 23.75 11 19.11
2017-03-21 8163 1463392 842 34426408 23.85 23.90 23.25 23.30 0.40 -1.69% 23.30 41 23.35 5 18.79
2017-03-22 8163 2813809 1405 66820191 23.20 24.25 23.05 24.05 0.75 3.22% 24.00 146 24.05 279 19.40
2017-03-23 8163 2477326 1104 59734772 24.25 24.35 23.75 24.25 0.20 0.83% 24.10 10 24.25 50 19.56
2017-03-24 8163 1348608 776 32390492 24.25 24.30 23.75 23.95 0.30 -1.24% 23.90 12 23.95 14 19.31
2017-03-27 8163 1428124 779 33572560 23.95 23.95 23.30 23.50 0.45 -1.88% 23.45 24 23.50 27 18.95
2017-03-28 8163 1337001 738 30998160 23.60 23.60 22.90 23.15 0.35 -1.49% 23.15 15 23.25 5 13.86
2017-03-29 8163 809569 459 18773164 23.30 23.40 23.00 23.20 0.05 0.22% 23.20 2 23.25 19 13.89
2017-03-30 8163 1197417 627 28207176 23.35 23.70 23.35 23.50 0.30 1.29% 23.45 18 23.50 9 14.07
2017-03-31 8163 1951165 1023 46723241 23.80 24.10 23.65 24.00 0.50 2.13% 23.95 4 24.00 63 14.37
2017-04-05 8163 2523772 1268 61526666 24.10 24.65 24.10 24.50 0.50 2.08% 24.45 9 24.50 134 14.67
2017-04-06 8163 1196828 828 29106897 24.50 24.50 24.15 24.30 0.20 -0.82% 24.25 16 24.35 27 14.55
2017-04-07 8163 1184832 759 28881802 24.30 24.55 24.20 24.45 0.15 0.62% 24.40 3 24.45 20 14.64
2017-04-10 8163 973486 736 23877874 24.55 24.75 24.40 24.45 0.00 0% 24.45 2 24.50 1 14.64
2017-04-11 8163 1392250 866 33219525 24.45 24.50 23.65 23.65 0.80 -3.27% 23.65 1 23.70 14 14.16
2017-04-12 8163 1130122 690 26353803 23.60 23.60 23.05 23.30 0.35 -1.48% 23.30 43 23.45 11 13.95
2017-04-13 8163 575503 534 13452625 23.35 23.65 23.20 23.30 0.00 0% 23.30 3 23.35 5 13.95
2017-04-14 8163 909675 506 20946954 23.30 23.30 22.90 22.90 0.40 -1.72% 22.90 62 22.95 18 13.71
2017-04-17 8163 635302 333 14495849 22.90 23.10 22.65 22.85 0.05 -0.22% 22.80 27 22.90 15 13.68
2017-04-18 8163 1022382 674 24037742 23.05 23.75 23.05 23.65 0.80 3.5% 23.60 25 23.65 4 14.16
2017-04-19 8163 770081 495 18208050 23.50 23.90 23.30 23.65 0.00 0% 23.65 10 23.70 12 14.16
2017-04-20 8163 2827866 1397 68596594 23.80 24.65 23.70 23.95 0.30 1.27% 23.90 9 23.95 13 14.34
2017-04-21 8163 2369889 1356 58079754 24.35 25.00 24.00 24.70 0.75 3.13% 24.65 1 24.70 73 14.79
2017-04-24 8163 3384437 1943 85284319 25.05 25.50 24.80 25.30 0.60 2.43% 25.25 3 25.30 63 15.15
2017-04-25 8163 3038811 1565 76582474 25.55 25.55 24.85 25.00 0.30 -1.19% 24.95 12 25.00 16 14.97
2017-04-26 8163 2620674 1287 66789818 25.10 25.70 25.10 25.70 0.70 2.8% 25.65 6 25.70 157 15.39
2017-04-27 8163 3388624 1756 88219467 26.10 26.40 25.55 25.55 0.15 -0.58% 25.55 30 25.60 7 15.30
2017-04-28 8163 1982944 1247 51495387 25.60 26.20 25.60 26.10 0.55 2.15% 26.10 16 26.15 34 15.63
2017-05-02 8163 2274877 1176 60217327 26.35 26.70 26.20 26.30 0.20 0.77% 26.30 17 26.35 10 15.75
2017-05-03 8163 1199938 802 31402236 26.30 26.55 25.90 26.10 0.20 -0.76% 26.10 12 26.15 17 15.63
2017-05-04 8163 1435736 837 37863203 26.30 26.60 25.95 26.50 0.40 1.53% 26.35 5 26.50 38 15.87
2017-05-05 8163 830938 479 21844318 26.70 26.70 26.10 26.20 0.30 -1.13% 26.20 63 26.30 4 15.69
2017-05-08 8163 1885698 1014 48488087 26.10 26.10 25.30 25.30 0.90 -3.44% 25.30 11 25.40 2 15.15
2017-05-09 8163 1335001 713 34279670 25.40 26.00 25.40 25.70 0.40 1.58% 25.70 3 25.75 3 15.39
2017-05-10 8163 2637370 1374 69379670 25.50 26.85 25.40 26.10 0.40 1.56% 26.10 2 26.30 5 15.63
2017-05-11 8163 957906 565 25073706 26.45 26.45 26.00 26.00 0.10 -0.38% 25.95 3 26.00 1 15.57
2017-05-12 8163 818361 524 21476528 26.10 26.40 26.05 26.30 0.30 1.15% 26.25 2 26.30 44 14.45
2017-05-15 8163 1085575 648 28521356 26.20 26.40 26.10 26.25 0.05 -0.19% 26.25 17 26.30 5 14.42
2017-05-16 8163 616951 436 16074630 26.30 26.35 25.85 26.00 0.25 -0.95% 25.95 2 26.00 32 14.29
2017-05-17 8163 630217 387 16216583 25.70 25.95 25.60 25.75 0.25 -0.96% 25.70 14 25.75 1 14.15
2017-05-18 8163 1570639 1035 41021825 25.50 26.45 25.50 26.25 0.50 1.94% 26.20 34 26.25 12 14.42
2017-05-19 8163 3339448 1718 89448096 26.50 27.30 26.35 27.30 1.05 4% 27.25 3 27.30 12 15.00
2017-05-22 8163 6400836 3261 184244441 28.75 29.30 28.20 29.00 1.70 6.23% 29.00 2 29.05 10 15.93
2017-05-23 8163 4127498 2176 120320282 29.50 29.50 28.70 29.45 0.45 1.55% 29.40 7 29.45 5 16.18
2017-05-24 8163 4324984 2302 129751570 29.30 30.50 29.10 30.00 0.55 1.87% 30.00 2 30.05 31 16.48
2017-05-25 8163 2121325 1262 62841050 30.05 30.30 29.15 29.30 0.70 -2.33% 29.30 58 29.45 7 16.10
2017-05-26 8163 2384005 1324 68297485 29.15 29.15 28.30 28.70 0.60 -2.05% 28.65 11 28.70 19 15.77
2017-05-31 8163 1217680 682 35352167 29.30 29.30 28.80 29.20 0.50 1.74% 29.10 5 29.20 31 16.04
2017-06-01 8163 2518310 1423 75290950 29.40 30.15 29.40 30.10 0.90 3.08% 30.05 13 30.10 64 16.54
2017-06-02 8163 2202743 1257 65044704 30.45 30.45 28.95 29.15 0.95 -3.16% 29.15 9 29.20 2 16.02
2017-06-03 8163 1912051 1041 54749351 28.80 29.00 28.30 28.55 0.60 -2.06% 28.55 64 28.60 5 15.69
2017-06-06 8163 982996 612 28345483 29.30 29.30 28.65 28.80 0.40 0.88% 28.80 18 28.90 12 15.82
2017-06-07 8163 1521352 784 43227680 28.60 28.75 28.20 28.50 0.30 -1.04% 28.40 4 28.50 17 15.66
2017-06-08 8163 633080 469 18078472 28.35 28.70 28.30 28.60 0.10 0.35% 28.55 2 28.60 15 15.71
2017-06-09 8163 854974 523 24233657 28.70 28.70 28.20 28.25 0.35 -1.22% 28.25 23 28.30 12 15.52
2017-06-12 8163 882484 536 24542703 27.95 28.00 27.70 27.80 0.45 -1.59% 27.75 28 27.80 6 15.27
2017-06-13 8163 568450 398 15929600 27.80 28.25 27.75 27.95 0.15 0.54% 27.90 5 27.95 7 15.36
2017-06-14 8163 1269753 795 34761742 27.95 28.00 27.00 27.15 0.80 -2.86% 27.15 38 27.20 4 14.92
2017-06-15 8163 796706 414 21673051 27.15 27.45 27.00 27.25 0.10 0.37% 27.25 2 27.35 10 14.97
2017-06-16 8163 807278 483 22325336 27.25 28.00 27.10 28.00 0.75 2.75% 27.80 6 28.00 29 15.38
2017-06-19 8163 1044310 584 29252608 28.30 28.40 27.80 28.00 0.00 0% 28.00 27 28.05 9 15.38
2017-06-20 8163 1126800 664 31046688 28.00 28.10 27.15 27.15 0.85 -3.04% 27.15 49 27.45 5 14.92
2017-06-21 8163 2025164 1196 56626822 27.20 28.35 27.20 28.35 1.20 4.42% 28.35 39 28.40 19 15.58
2017-06-22 8163 1152348 679 32234554 28.35 28.40 27.80 27.85 0.50 -1.76% 27.85 36 27.90 8 15.30
2017-06-23 8163 973970 592 26810615 27.80 27.85 27.40 27.55 0.30 -1.08% 27.55 6 27.60 5 15.14
2017-06-26 8163 1360704 733 38142012 27.75 28.10 27.75 28.10 0.55 2% 28.05 69 28.10 14 15.44
2017-06-27 8163 695798 422 19569578 28.25 28.35 28.00 28.20 0.10 0.36% 28.10 46 28.20 15 15.49
2017-06-28 8163 614671 361 17249953 28.15 28.15 27.90 28.15 0.05 -0.18% 28.10 8 28.15 24 15.47
2017-06-29 8163 687860 348 19336934 28.15 28.30 28.00 28.10 0.05 -0.18% 28.10 30 28.15 24 15.44
2017-06-30 8163 476221 290 13341209 28.00 28.10 27.90 28.10 0.00 0% 28.05 10 28.10 26 15.44
2017-07-03 8163 1014703 461 28252190 28.20 28.20 27.70 27.80 0.30 -1.07% 27.80 33 27.90 1 15.27
2017-07-04 8163 651665 339 18194147 28.05 28.05 27.75 27.80 0.00 0% 27.75 36 27.80 14 15.27
2017-07-05 8163 1183882 543 32806566 27.80 27.85 27.60 27.70 0.10 -0.36% 27.70 28 27.75 36 15.22
2017-07-06 8163 715133 525 18576539 25.80 26.15 25.80 25.90 0.00 -6.5% 25.90 37 25.95 11 14.23
2017-07-07 8163 739255 455 18865427 25.90 26.00 25.20 25.25 0.65 -2.51% 25.20 34 25.25 9 13.87
2017-07-10 8163 759004 481 18867100 25.25 25.35 24.65 24.70 0.55 -2.18% 24.70 17 24.75 46 13.57
2017-07-11 8163 808151 543 19739170 24.70 24.70 24.30 24.30 0.40 -1.62% 24.30 15 24.35 2 13.35
2017-07-12 8163 617741 460 15139590 24.45 24.65 24.40 24.50 0.20 0.82% 24.45 25 24.50 1 13.46
2017-07-13 8163 633389 405 15395301 24.60 24.65 24.10 24.30 0.20 -0.82% 24.30 23 24.35 5 13.35
2017-07-14 8163 740639 486 18242455 24.30 24.80 24.30 24.60 0.30 1.23% 24.60 14 24.65 3 13.52
2017-07-17 8163 1296925 749 32582725 24.95 25.25 24.90 25.10 0.50 2.03% 25.10 12 25.15 1 13.79
2017-07-18 8163 1030519 631 26439192 25.50 26.00 25.20 25.95 0.85 3.39% 25.90 10 25.95 4 14.26
2017-07-19 8163 745064 535 19133478 26.00 26.15 25.50 25.55 0.40 -1.54% 25.55 20 25.65 9 14.04
2017-07-20 8163 324458 222 8292156 25.60 25.75 25.45 25.50 0.05 -0.2% 25.50 1 25.55 6 14.01
2017-07-21 8163 586402 489 14856467 25.50 25.55 25.15 25.40 0.10 -0.39% 25.40 1 25.45 23 13.96
2017-07-24 8163 694676 462 17330077 25.30 25.35 24.75 24.90 0.50 -1.97% 24.85 6 24.90 4 13.68
2017-07-25 8163 457031 348 11386970 24.80 25.10 24.80 25.05 0.15 0.6% 25.00 3 25.05 3 13.76
2017-07-26 8163 736708 509 18481600 25.05 25.20 24.90 25.05 0.00 0% 25.05 4 25.15 41 13.76
2017-07-27 8163 728171 504 18561809 25.10 25.65 25.05 25.60 0.55 2.2% 25.60 5 25.65 27 14.07
2017-07-28 8163 1428433 943 37126040 25.70 26.20 25.70 26.20 0.60 2.34% 26.15 18 26.20 52 14.40
2017-07-31 8163 2289181 796 59471643 26.30 26.50 25.65 25.65 0.55 -2.1% 25.65 25 25.95 46 14.09
2017-08-01 8163 662939 405 17012195 25.85 25.95 25.35 25.60 0.05 -0.19% 25.60 12 25.65 13 14.07
2017-08-02 8163 403434 244 10289587 25.60 25.75 25.45 25.55 0.05 -0.2% 25.50 11 25.55 30 14.04
2017-08-03 8163 393300 202 10048119 25.50 25.65 25.45 25.55 0.00 0% 25.55 19 25.60 8 14.04
2017-08-04 8163 1170877 694 30534193 25.60 26.25 25.60 26.10 0.55 2.15% 26.05 11 26.10 68 14.34
2017-08-07 8163 897612 559 23100491 26.00 26.05 25.45 25.65 0.45 -1.72% 25.65 3 25.70 1 14.09
2017-08-08 8163 3727571 1837 99177374 26.55 27.05 26.15 26.30 0.65 2.53% 26.30 3 26.35 6 14.45
2017-08-09 8163 825861 485 21605958 26.10 26.65 25.85 26.00 0.30 -1.14% 26.00 2 26.10 72 14.29
2017-08-10 8163 1420155 722 35965726 26.20 26.20 25.00 25.10 0.90 -3.46% 25.05 7 25.10 19 13.79
2017-08-11 8163 725713 426 18224387 24.60 25.45 24.60 25.45 0.35 1.39% 25.40 5 25.45 1 12.35
2017-08-14 8163 912802 648 23098516 25.60 25.75 24.80 24.90 0.55 -2.16% 24.85 19 24.90 8 12.09
2017-08-15 8163 513686 374 12997250 25.40 25.55 25.00 25.35 0.45 1.81% 25.30 2 25.35 1 12.31
2017-08-16 8163 667991 390 17098067 25.40 25.95 25.30 25.65 0.30 1.18% 25.60 5 25.65 11 12.45
2017-08-17 8163 617325 350 15892684 25.65 25.85 25.60 25.65 0.00 0% 25.60 15 25.65 73 12.45
2017-08-18 8163 1330899 702 34431812 25.50 26.20 25.30 25.60 0.05 -0.19% 25.60 47 25.80 13 12.43
2017-08-21 8163 872492 522 22594711 25.70 26.10 25.60 26.10 0.50 1.95% 26.10 4 26.15 18 12.67
2017-08-22 8163 738747 449 19214946 26.15 26.35 25.80 25.85 0.25 -0.96% 25.85 16 25.90 4 12.55
2017-08-23 8163 848817 467 21985256 25.90 26.05 25.70 25.90 0.05 0.19% 25.90 33 25.95 7 12.57
2017-08-24 8163 5126643 2223 139940643 25.90 28.45 25.85 28.45 2.55 9.85% 28.40 29 28.45 362 13.81
2017-08-25 8163 3908638 2057 107614783 28.20 28.20 27.05 27.05 1.40 -4.92% 27.05 34 27.10 6 13.13
2017-08-28 8163 1681315 880 45812334 27.50 27.50 26.90 27.05 0.00 0% 27.05 28 27.10 3 13.13
2017-08-29 8163 1666792 915 44425984 27.30 27.30 26.50 26.60 0.45 -1.66% 26.60 8 26.65 16 12.91
2017-08-30 8163 954939 547 25703310 26.75 27.15 26.70 26.95 0.35 1.32% 26.95 2 27.00 24 13.08
2017-08-31 8163 732650 412 19624466 27.00 27.00 26.60 26.80 0.15 -0.56% 26.80 3 26.85 8 13.01
2017-09-01 8163 6199928 2832 173279864 26.90 28.40 26.80 28.25 1.45 5.41% 28.20 9 28.25 39 13.71
2017-09-04 8163 4364973 1948 123783545 28.90 28.90 27.75 27.75 0.50 -1.77% 27.70 38 27.90 20 13.47
2017-09-05 8163 1466017 739 40649915 27.85 28.00 27.35 27.90 0.15 0.54% 27.90 10 27.95 17 13.54
2017-09-06 8163 1413874 677 38946835 27.65 27.90 27.25 27.50 0.40 -1.43% 27.40 48 27.55 19 13.35
2017-09-07 8163 1814513 973 49069994 27.30 27.50 26.75 26.75 0.75 -2.73% 26.75 6 26.80 12 12.99
2017-09-08 8163 2001153 1065 54720466 26.90 27.75 26.85 27.25 0.50 1.87% 27.25 6 27.35 12 13.23
2017-09-11 8163 719457 447 19441087 27.30 27.45 26.80 27.00 0.25 -0.92% 26.95 2 27.00 1 13.11
2017-09-12 8163 2704801 1463 75222106 27.30 28.30 27.10 27.65 0.65 2.41% 27.65 7 27.70 1 13.42
2017-09-13 8163 917252 558 25367178 27.90 27.95 27.40 27.65 0.00 0% 27.50 27 27.65 4 13.42
2017-09-14 8163 1114508 705 31006242 27.65 28.20 27.40 27.65 0.00 0% 27.65 14 27.75 10 13.42
2017-09-15 8163 2895881 1484 81259718 28.00 28.30 27.80 28.00 0.35 1.27% 27.95 19 28.00 157 13.59
2017-09-18 8163 1253764 608 34971397 28.20 28.25 27.70 27.75 0.25 -0.89% 27.75 18 27.85 5 13.47
2017-09-19 8163 818209 538 22601851 28.00 28.00 27.40 27.45 0.30 -1.08% 27.40 43 27.50 10 13.33
2017-09-20 8163 745151 535 20442148 27.40 27.75 27.25 27.25 0.20 -0.73% 27.25 20 27.40 6 13.23
2017-09-21 8163 839656 504 22845327 27.30 27.50 27.10 27.25 0.00 0% 27.25 2 27.30 18 13.23
2017-09-22 8163 1583906 845 42258708 27.25 27.25 26.40 26.55 0.70 -2.57% 26.55 6 26.60 1 12.89
2017-09-25 8163 1013649 593 26173174 26.35 26.50 25.60 25.70 0.85 -3.2% 25.70 13 25.75 54 12.48
2017-09-26 8163 626585 417 16036007 25.35 26.10 25.25 25.40 0.30 -1.17% 25.35 25 25.40 67 12.33
2017-09-27 8163 342603 227 8820495 25.60 25.90 25.60 25.75 0.35 1.38% 25.75 4 25.80 3 12.50
2017-09-28 8163 343920 245 8785903 25.35 25.75 25.35 25.55 0.20 -0.78% 25.55 4 25.60 3 12.40
2017-09-29 8163 515000 358 13180399 25.55 26.15 25.30 26.05 0.50 1.96% 25.95 2 26.05 1 12.65
2017-09-30 8163 175761 116 4585736 25.80 26.20 25.80 26.20 0.15 0.58% 26.15 5 26.20 30 12.72
2017-10-02 8163 358227 257 9389895 26.15 26.30 26.05 26.30 0.10 0.38% 26.30 7 26.35 15 12.77
2017-10-03 8163 678900 434 18056732 26.30 26.90 26.25 26.75 0.45 1.71% 26.65 1 26.75 19 12.99
2017-10-05 8163 359474 238 9615678 26.85 26.85 26.50 26.75 0.00 0% 26.70 3 26.75 1 12.99
2017-10-06 8163 535427 324 14233820 26.80 26.90 26.30 26.40 0.35 -1.31% 26.40 26 26.70 1 12.82
2017-10-11 8163 1235246 757 33569991 26.60 27.65 26.50 26.95 0.55 2.08% 26.90 15 26.95 5 13.08
2017-10-12 8163 452786 282 12139845 27.00 27.10 26.70 26.80 0.15 -0.56% 26.75 16 26.80 11 13.01
2017-10-13 8163 248001 196 6640726 26.95 26.95 26.70 26.75 0.05 -0.19% 26.75 1 26.80 22 12.99
2017-10-16 8163 2769596 1442 76440088 27.50 27.95 27.25 27.90 1.15 4.3% 27.85 33 27.90 53 13.54
2017-10-17 8163 2536963 1283 70126735 28.25 28.25 27.15 27.50 0.40 -1.43% 27.35 3 27.50 10 13.35
2017-10-18 8163 957774 628 25917379 27.40 27.60 26.80 26.95 0.55 -2% 26.90 7 27.00 3 13.08
2017-10-19 8163 537760 313 14469852 27.00 27.10 26.80 26.90 0.05 -0.19% 26.85 10 26.90 26 13.06
2017-10-20 8163 2080800 814 56307683 26.85 27.40 26.55 27.00 0.10 0.37% 27.00 36 27.10 7 13.11
2017-10-23 8163 694262 401 18812430 27.00 27.50 26.85 26.95 0.05 -0.19% 26.95 46 27.05 2 13.08
2017-10-24 8163 335688 203 9063776 27.00 27.10 26.95 27.00 0.05 0.19% 27.00 2 27.05 19 13.11
2017-10-25 8163 497820 212 13421813 27.20 27.25 26.80 26.85 0.15 -0.56% 26.85 26 26.90 4 13.03
2017-10-26 8163 293226 211 7907538 26.75 27.10 26.75 26.95 0.10 0.37% 26.90 17 26.95 3 13.08
2017-10-27 8163 355812 233 9574631 27.00 27.10 26.80 26.80 0.15 -0.56% 26.80 1 26.90 8 13.01
2017-10-30 8163 547053 378 14431339 27.00 27.00 26.20 26.25 0.55 -2.05% 26.25 3 26.30 2 12.74
2017-10-31 8163 1690686 891 45477589 26.50 27.25 26.40 26.50 0.25 0.95% 26.50 24 26.60 1 12.86
2017-11-01 8163 657248 353 17574356 26.80 26.95 26.55 26.85 0.35 1.32% 26.85 3 26.90 18 13.03
2017-11-02 8163 610662 338 16459640 26.85 27.10 26.80 26.90 0.05 0.19% 26.90 30 26.95 1 13.06
2017-11-03 8163 2938650 1366 81098060 27.40 28.05 27.25 27.25 0.35 1.3% 27.25 29 27.35 1 13.23
2017-11-06 8163 717354 363 19552628 27.40 27.50 27.05 27.25 0.00 0% 27.20 14 27.25 5 13.23
2017-11-07 8163 3605258 1489 99794761 27.45 27.95 27.20 27.95 0.70 2.57% 27.90 22 27.95 43 13.57
2017-11-08 8163 10773932 3848 324866951 29.10 30.70 29.10 30.70 2.75 9.84% 30.70 9910 0.00 0 14.90
2017-11-09 8163 23579976 9543 730826581 31.55 32.10 29.00 29.50 1.20 -3.91% 29.50 10 29.55 8 14.32
2017-11-10 8163 2915291 1576 84197827 29.50 29.50 28.35 29.15 0.35 -1.19% 29.10 3 29.15 14 14.15
2017-11-13 8163 2298442 1132 66096395 29.25 29.90 28.05 28.30 0.85 -2.92% 28.25 35 28.30 6 13.74
2017-11-14 8163 2528053 1205 69967860 28.15 28.40 27.40 27.50 0.80 -2.83% 27.50 58 27.55 1 13.35
2017-11-15 8163 1171621 690 32280115 27.50 27.90 27.10 27.60 0.10 0.36% 27.60 62 27.65 1 13.40
2017-11-16 8163 3884887 1919 110354243 27.95 28.80 27.95 28.00 0.40 1.45% 28.00 70 28.05 2 13.59
2017-11-17 8163 3766211 1766 106288265 28.10 28.55 27.70 28.40 0.40 1.43% 28.35 61 28.40 5 13.79
2017-11-20 8163 1445942 757 40446775 28.10 28.45 27.75 27.90 0.50 -1.76% 27.80 7 27.90 2 13.54
2017-11-21 8163 1080530 623 30136490 27.85 28.15 27.65 28.00 0.10 0.36% 28.00 7 28.05 13 13.59
2017-11-22 8163 1497900 714 41786093 27.90 28.25 27.55 27.65 0.35 -1.25% 27.65 16 27.70 1 13.42
2017-11-23 8163 3943036 1755 111793881 27.70 28.95 27.65 28.80 1.15 4.16% 28.80 12 28.85 30 13.98
2017-11-24 8163 2624666 915 74752177 28.95 28.95 28.10 28.50 0.30 -1.04% 28.50 1 28.55 3 13.83
2017-11-27 8163 1119850 533 31536468 28.65 28.65 28.00 28.00 0.50 -1.75% 28.00 47 28.05 2 13.59
2017-11-28 8163 5373361 2493 155250757 28.20 29.25 28.20 28.80 0.80 2.86% 28.75 8 28.80 1 13.98
2017-11-29 8163 2057319 1051 58759072 28.80 29.00 28.35 28.60 0.20 -0.69% 28.55 2 28.60 1 13.88
2017-11-30 8163 5473337 2348 158932916 28.40 29.55 28.20 29.30 0.70 2.45% 29.25 17 29.30 18 14.22
2017-12-01 8163 20366138 6804 646049824 30.50 32.20 30.50 32.20 2.90 9.9% 32.20 8350 0.00 0 15.63
2017-12-04 8163 19478373 7407 608681224 32.80 33.00 29.55 29.70 2.50 -7.76% 29.70 64 29.75 6 14.42
2017-12-05 8163 5334162 2675 158943328 29.50 30.60 29.05 29.10 0.60 -2.02% 29.10 43 29.20 8 14.13
2017-12-06 8163 3483383 1698 99692235 28.80 29.60 28.25 28.25 0.85 -2.92% 28.25 55 28.30 6 13.71
2017-12-07 8163 4551475 2137 125235667 28.45 28.55 26.95 27.00 1.25 -4.42% 26.95 17 27.00 1 13.11
2017-12-08 8163 2334942 1282 63265702 27.35 27.55 26.65 27.50 0.50 1.85% 27.50 77 27.55 21 13.35
2017-12-11 8163 1187400 611 32850728 27.50 27.85 27.20 27.75 0.25 0.91% 27.75 45 27.80 5 13.47
2017-12-12 8163 1421610 807 39714855 28.00 28.25 27.65 27.80 0.05 0.18% 27.80 10 27.85 2 13.50
2017-12-13 8163 1098149 557 30468275 27.90 28.05 27.60 27.70 0.10 -0.36% 27.70 9 27.75 4 13.45
2017-12-14 8163 1124552 588 31458986 27.85 28.25 27.75 27.75 0.05 0.18% 27.75 19 27.85 4 13.47
2017-12-15 8163 896774 465 24873019 27.80 28.05 27.55 27.65 0.10 -0.36% 27.65 29 27.70 2 13.42
2017-12-18 8163 2219177 1276 62917776 27.70 28.70 27.65 28.30 0.65 2.35% 28.30 1 28.35 1 13.74
2017-12-19 8163 1739927 890 49029056 28.30 28.40 27.95 28.00 0.30 -1.06% 28.00 30 28.05 1 13.59
2017-12-20 8163 1190056 708 33228818 27.80 28.30 27.70 28.00 0.00 0% 28.00 44 28.05 1 13.59
2017-12-21 8163 1096562 670 30992102 28.10 28.55 27.85 28.40 0.40 1.43% 28.40 8 28.45 42 13.79
2017-12-22 8163 2762228 1367 79766012 28.45 29.20 28.40 28.95 0.55 1.94% 28.90 58 28.95 24 14.05
2017-12-25 8163 2600474 1330 76381963 29.20 29.70 28.95 28.95 0.00 0% 28.90 9 28.95 31 14.05
2017-12-26 8163 1620357 799 46009463 29.10 29.30 28.00 28.05 0.90 -3.11% 28.05 24 28.10 3 13.62
2017-12-27 8163 3904273 1893 113256384 28.25 29.40 28.20 29.05 1.00 3.57% 29.00 29 29.05 20 14.10
2017-12-28 8163 2029984 1266 59165329 29.30 29.45 28.90 29.25 0.20 0.69% 29.20 3 29.25 29 14.20
2017-12-29 8163 3815901 2005 113995101 29.80 30.40 29.65 29.65 0.40 1.37% 29.65 11 29.70 24 14.39