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　154.50
0
0%		154.00
-0.5
-0.32%		154.50
0.5
0.32%		155.00
0.5
0.32%		 　155.50
0.5
0.32%		155.50
0
0%		155.00
-0.5
-0.32%		154.50
-0.5
-0.32%		154.00
-0.5
-0.32%		 　155.00
1
0.65%		155.00
0
0%		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%		156.00
0.5
0.32%		156.00
0
0%		 　156.50
0.5
0.32%		156.00
-0.5
-0.32%		155.00
-1
-0.64%		155.21
2 月155.50
0.5
0.32%		155.00
-0.5
-0.32%		 　155.00
0
0%		152.50
-2.5
-1.61%		152.50
0
0%		152.00
-0.5
-0.33%		151.00
-1
-0.66%		 　150.50
-0.5
-0.33%		 　　　　　　　150.50
0
0%		151.50
1
0.66%		151.00
-0.5
-0.33%		 　151.50
0.5
0.33%		151.00
-0.5
-0.33%		 151.95
3 月151.00
0
0%		151.00
0
0%		 　150.50
-0.5
-0.33%		150.50
0
0%		150.50
0
0%		150.00
-0.5
-0.33%		150.50
0.5
0.33%		 　150.00
-0.5
-0.33%		150.50
0.5
0.33%		150.50
0
0%		156.00
5.5
3.65%		 　　　152.50
-3.5
-2.24%		153.50
1
0.66%		153.00
-0.5
-0.33%		151.50
-1.5
-0.98%		 　152.00
0.5
0.33%		152.00
0
0%		151.00
-1
-0.66%		151.50
0.5
0.33%		151.50
0
0%		151.50
0
0%		151.44
4 月 152.00
0.5
0.33%		152.00
0
0%		 　　　　152.50
0.5
0.33%		153.00
0.5
0.33%		153.50
0.5
0.33%		154.00
0.5
0.33%		155.00
1
0.65%		 　155.50
0.5
0.32%		154.50
-1
-0.64%		154.00
-0.5
-0.32%		154.50
0.5
0.32%		155.00
0.5
0.32%		 　154.50
-0.5
-0.32%		154.00
-0.5
-0.32%		154.50
0.5
0.32%		154.00
-0.5
-0.32%		153.50
-0.5
-0.32%		 　153.50
0
0%		 153.83
5 月　154.50
1
0.65%		154.50
0
0%		154.00
-0.5
-0.32%		 　154.00
0
0%		154.00
0
0%		154.00
0
0%		154.00
0
0%		153.50
-0.5
-0.32%		 　153.50
0
0%		152.50
-1
-0.65%		152.50
0
0%		152.50
0
0%		152.00
-0.5
-0.33%		 　152.00
0
0%		151.50
-0.5
-0.33%		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%		152.71
6 月151.00
-0.5
-0.33%		 　151.50
0.5
0.33%		151.50
0
0%		151.50
0
0%		 150.50
-1
-0.66%		 　151.00
0.5
0.33%		149.50
-1.5
-0.99%		150.00
0.5
0.33%		150.00
0
0%		150.50
0.5
0.33%		 　　151.00
0.5
0.33%		152.00
1
0.66%		151.50
-0.5
-0.33%		151.00
-0.5
-0.33%		 　151.00
0
0%		151.00
0
0%		151.00
0
0%		150.50
-0.5
-0.33%		149.00
-1.5
-1%		 150.69
7 月　149.00
0
0%		149.00
0
0%		149.00
0
0%		148.00
-1
-0.67%		148.50
0.5
0.34%		 　148.50
0
0%		148.00
-0.5
-0.34%		148.00
0
0%		148.00
0
0%		147.50
-0.5
-0.34%		 　148.50
1
0.68%		149.00
0.5
0.34%		149.00
0
0%		149.00
0
0%		149.50
0.5
0.34%		 　149.50
0
0%		150.00
0.5
0.33%		149.00
-1
-0.67%		143.50
-5.5
-3.69%		143.50
0
0%		 　143.00
-0.5
-0.35%		143.00
0
0%		147.67
8 月143.00
0
0%		142.50
-0.5
-0.35%		141.50
-1
-0.7%		 　142.00
0.5
0.35%		142.50
0.5
0.35%		142.00
-0.5
-0.35%		142.00
0
0%		141.50
-0.5
-0.35%		 　141.00
-0.5
-0.35%		141.00
0
0%		141.00
0
0%		140.50
-0.5
-0.35%		140.50
0
0%		 　140.50
0
0%		140.00
-0.5
-0.36%		140.00
0
0%		140.00
0
0%		139.50
-0.5
-0.36%		 　140.00
0.5
0.36%		139.50
-0.5
-0.36%		139.50
0
0%		139.00
-0.5
-0.36%		139.50
0.5
0.36%		140.81
9 月 　140.00
0.5
0.36%		139.50
-0.5
-0.36%		139.50
0
0%		139.00
-0.5
-0.36%		139.00
0
0%		 　138.00
-1
-0.72%		138.00
0
0%		137.00
-1
-0.72%		137.50
0.5
0.36%		137.50
0
0%		 　137.00
-0.5
-0.36%		136.50
-0.5
-0.36%		135.50
-1
-0.73%		135.50
0
0%		135.50
0
0%		 　　135.00
-0.5
-0.37%		135.50
0.5
0.37%		135.50
0
0%		135.50
0
0%		 137.04
10 月135.50
0
0%		136.50
1
0.74%		136.00
-0.5
-0.37%		136.00
0
0%		134.50
-1.5
-1.1%		 　134.50
0
0%		135.00
0.5
0.37%		 133.00
-2
-1.48%		133.50
0.5
0.38%		 　133.00
-0.5
-0.37%		133.00
0
0%		133.50
0.5
0.38%		133.00
-0.5
-0.37%		134.00
1
0.75%		 　134.50
0.5
0.37%		134.50
0
0%		134.50
0
0%		133.50
-1
-0.74%		133.00
-0.5
-0.37%		 　133.50
0.5
0.38%		133.00
-0.5
-0.37%		133.50
0.5
0.38%		134.06
11 月134.00
0.5
0.37%		134.00
0
0%		 　135.00
1
0.75%		136.50
1.5
1.11%		139.00
2.5
1.83%		141.00
2
1.44%		141.00
0
0%		 　140.50
-0.5
-0.35%		140.00
-0.5
-0.36%		139.50
-0.5
-0.36%		 140.00
0.5
0.36%		 　140.50
0.5
0.36%		140.00
-0.5
-0.36%		139.50
-0.5
-0.36%		139.50
0
0%		139.50
0
0%		 　143.00
3.5
2.51%		141.50
-1.5
-1.05%		141.00
-0.5
-0.35%		140.00
-1
-0.71%		142.50
2.5
1.79%		 139.61
12 月　　143.00
0.5
0.35%		142.00
-1
-0.7%		142.50
0.5
0.35%		142.00
-0.5
-0.35%		142.00
0
0%		 　140.50
-1.5
-1.06%		140.00
-0.5
-0.36%		140.00
0
0%		141.00
1
0.71%		140.00
-1
-0.71%		 　140.00
0
0%		139.50
-0.5
-0.36%		139.00
-0.5
-0.36%		137.00
-2
-1.44%		137.50
0.5
0.36%		138.00
0.5
0.36%		 137.00
-1
-0.72%		134.50
-2.5
-1.82%		134.00
-0.5
-0.37%		134.50
0.5
0.37%		135.00
0.5
0.37%		　　　139.02

說明:最高漲幅:3.65%最低跌幅:-3.69% 最高價:156.50最低價:133.00平均價:145.98,灰色底表示週末,漲94天(72)元,跌106天(-89.5)元,平盤105天
4%=1,3%=2,2%=2,1%=17,0%=177,-0%=1,-1%=4,-2%=30,-3%=71,

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
2018-01-02 2707 75959 58 11721162 154.50 154.50 154.00 154.50 0.50 0% 154.00 14 154.50 12 18.70
2018-01-03 2707 108168 80 16712953 154.50 155.00 154.00 154.00 0.50 -0.32% 154.00 25 154.50 11 18.64
2018-01-04 2707 64450 54 9955700 154.00 155.00 154.00 154.50 0.50 0.32% 154.50 1 155.00 38 18.70
2018-01-05 2707 143670 105 22201850 154.50 155.50 154.00 155.00 0.50 0.32% 155.00 11 155.50 9 18.77
2018-01-08 2707 194793 161 30386104 156.00 156.50 155.50 155.50 0.50 0.32% 155.50 24 156.00 13 18.83
2018-01-09 2707 92201 79 14376356 156.50 156.50 155.50 155.50 0.00 0% 155.50 2 156.00 12 18.83
2018-01-10 2707 96031 95 14935836 156.50 156.50 155.00 155.00 0.50 -0.32% 155.00 4 155.50 11 18.77
2018-01-11 2707 75484 72 11640776 155.00 155.00 153.50 154.50 0.50 -0.32% 154.00 8 154.50 12 18.70
2018-01-12 2707 60918 57 9393790 154.50 154.50 154.00 154.00 0.50 -0.32% 154.00 33 155.00 25 18.64
2018-01-15 2707 55466 54 8567730 154.00 155.00 154.00 155.00 1.00 0.65% 154.50 2 155.00 41 18.77
2018-01-16 2707 53992 70 8362260 155.00 155.00 154.50 155.00 0.00 0% 154.50 15 155.00 28 18.77
2018-01-17 2707 91212 89 14114860 155.00 155.00 154.00 155.00 0.00 0% 154.50 11 155.00 41 18.77
2018-01-18 2707 97417 91 15060718 155.00 155.00 154.00 154.50 0.50 -0.32% 154.50 9 155.00 43 18.70
2018-01-19 2707 107055 85 16574497 154.50 155.00 154.00 155.00 0.50 0.32% 154.50 21 155.00 22 18.77
2018-01-22 2707 82750 90 12829122 155.00 155.50 154.50 155.50 0.50 0.32% 155.00 12 155.50 31 18.83
2018-01-23 2707 156052 107 24267582 155.50 156.00 155.00 155.50 0.00 0% 155.00 24 155.50 1 18.83
2018-01-24 2707 57391 58 8925298 156.00 156.00 155.00 155.50 0.00 0% 155.00 8 155.50 19 18.83
2018-01-25 2707 124249 94 19348344 155.50 156.00 155.50 156.00 0.50 0.32% 155.50 16 156.00 29 18.89
2018-01-26 2707 172343 141 26919508 156.50 157.00 155.50 156.00 0.00 0% 155.50 9 156.00 13 18.89
2018-01-29 2707 116415 92 18189945 157.00 157.00 155.50 156.50 0.50 0.32% 156.00 5 156.50 21 18.95
2018-01-30 2707 94067 72 14661916 156.50 156.50 155.50 156.00 0.50 -0.32% 155.50 11 156.00 19 18.89
2018-01-31 2707 107604 80 16685120 156.00 156.00 154.50 155.00 1.00 -0.64% 154.50 21 155.50 17 18.77
2018-02-01 2707 60327 58 9358847 155.00 155.50 154.50 155.50 0.50 0.32% 154.50 30 155.50 28 18.83
2018-02-02 2707 63522 49 9839410 155.00 155.00 154.50 155.00 0.50 -0.32% 154.50 25 155.00 1 18.77
2018-02-05 2707 151772 144 23393271 154.00 155.00 153.50 155.00 0.00 0% 154.50 1 155.00 21 18.77
2018-02-06 2707 296652 223 45218756 154.00 154.00 151.00 152.50 2.50 -1.61% 151.50 2 152.50 17 18.46
2018-02-07 2707 165129 148 25083672 152.00 152.50 151.50 152.50 0.00 0% 152.00 1 152.50 27 18.46
2018-02-08 2707 75709 78 11476768 152.50 152.50 151.00 152.00 0.50 -0.33% 151.00 39 152.00 10 18.40
2018-02-09 2707 292684 235 44012784 151.00 151.50 149.50 151.00 1.00 -0.66% 150.50 3 151.00 6 18.28
2018-02-12 2707 214605 191 32221548 151.00 151.00 149.50 150.50 0.50 -0.33% 149.50 17 150.50 41 18.22
2018-02-21 2707 122514 106 18402614 150.50 151.00 150.00 150.50 0.00 0% 150.00 8 150.50 22 18.22
2018-02-22 2707 154571 128 23349292 151.00 151.50 150.50 151.50 1.00 0.66% 151.00 1 151.50 37 18.34
2018-02-23 2707 210218 178 31725918 151.50 152.00 150.00 151.00 0.50 -0.33% 150.50 5 151.00 12 18.28
2018-02-26 2707 125938 115 19000105 151.00 151.50 150.50 151.50 0.50 0.33% 151.00 1 151.50 31 18.34
2018-02-27 2707 148553 116 22393056 151.50 151.50 150.00 151.00 0.50 -0.33% 150.00 18 151.00 4 18.28
2018-03-01 2707 104754 94 15774854 151.00 151.00 150.00 151.00 0.00 0% 150.50 1 151.00 16 18.28
2018-03-02 2707 85783 98 12901338 150.50 151.00 150.00 151.00 0.00 0% 150.00 16 151.00 33 18.28
2018-03-05 2707 135165 110 20306415 151.00 151.00 149.50 150.50 0.50 -0.33% 149.50 20 150.50 6 18.22
2018-03-06 2707 92114 85 13833655 150.50 150.50 149.50 150.50 0.00 0% 150.00 1 150.50 15 18.22
2018-03-07 2707 94178 77 14123788 150.50 150.50 149.50 150.50 0.00 0% 149.50 11 150.50 21 18.22
2018-03-08 2707 116891 100 17510593 150.00 150.50 149.50 150.00 0.50 -0.33% 149.50 9 150.00 17 18.16
2018-03-09 2707 190050 121 28449022 150.00 150.50 149.00 150.50 0.50 0.33% 150.00 21 150.50 16 18.22
2018-03-12 2707 110375 118 16539750 150.00 150.50 149.50 150.00 0.50 -0.33% 149.50 36 150.00 12 18.16
2018-03-13 2707 100245 75 15058370 150.00 150.50 149.50 150.50 0.50 0.33% 150.00 26 150.50 15 18.22
2018-03-14 2707 128535 101 19308550 150.50 151.00 149.50 150.50 0.00 0% 150.00 36 150.50 6 18.22
2018-03-15 2707 599030 456 94419180 158.00 160.50 155.50 156.00 5.50 3.65% 156.00 8 156.50 2 18.89
2018-03-20 2707 92320 80 14067920 153.50 153.50 152.00 152.50 1.00 -2.24% 152.00 38 152.50 3 18.46
2018-03-21 2707 94292 80 14447821 152.50 153.50 152.50 153.50 1.00 0.66% 153.00 2 153.50 3 18.58
2018-03-22 2707 132802 110 20286303 153.50 154.00 152.00 153.00 0.50 -0.33% 152.50 4 153.50 24 18.30
2018-03-23 2707 166476 135 25205828 151.00 152.00 151.00 151.50 1.50 -0.98% 151.00 22 151.50 13 18.12
2018-03-26 2707 95517 97 14479322 151.50 152.00 151.00 152.00 0.50 0.33% 151.50 2 152.00 21 18.18
2018-03-27 2707 126237 103 19170524 152.00 152.50 151.50 152.00 0.00 0% 151.50 9 152.00 20 18.18
2018-03-28 2707 103629 93 15668479 151.50 152.00 150.50 151.00 1.00 -0.66% 150.50 18 151.50 26 18.06
2018-03-29 2707 116112 93 17575579 151.00 152.00 151.00 151.50 0.50 0.33% 151.00 12 151.50 11 18.12
2018-03-30 2707 106552 85 16123404 152.00 152.00 151.00 151.50 0.00 0% 151.00 22 151.50 10 18.12
2018-03-31 2707 127442 87 19284463 152.00 152.00 151.00 151.50 0.00 0% 151.00 2 151.50 9 18.12
2018-04-02 2707 95164 78 14428345 151.50 152.00 151.00 152.00 0.50 0.33% 151.50 12 152.00 14 18.18
2018-04-03 2707 134285 108 20340674 152.00 152.00 150.50 152.00 0.00 0% 151.50 5 152.00 29 18.18
2018-04-09 2707 118212 108 17999224 152.00 153.00 151.50 152.50 0.50 0.33% 152.00 19 152.50 1 18.24
2018-04-10 2707 153709 112 23451119 152.50 153.00 152.00 153.00 0.50 0.33% 152.50 6 153.00 19 18.30
2018-04-11 2707 94379 89 14448987 153.00 153.50 152.50 153.50 0.50 0.33% 153.00 21 153.50 23 18.36
2018-04-12 2707 153935 124 23726021 153.50 155.00 153.50 154.00 0.50 0.33% 154.00 16 154.50 14 18.42
2018-04-13 2707 210312 166 32644200 154.00 156.00 154.00 155.00 1.00 0.65% 154.50 32 155.00 3 18.54
2018-04-16 2707 160141 134 24886855 156.00 156.00 154.50 155.50 0.50 0.32% 155.50 2 156.00 16 18.60
2018-04-17 2707 93419 81 14422526 155.50 155.50 154.00 154.50 1.00 -0.64% 154.00 4 154.50 11 18.48
2018-04-18 2707 68761 71 10621313 155.00 155.50 154.00 154.00 0.50 -0.32% 153.50 28 154.00 3 18.42
2018-04-19 2707 48820 50 7533460 154.00 154.50 154.00 154.50 0.50 0.32% 154.00 3 154.50 9 18.48
2018-04-20 2707 54715 56 8461964 154.50 155.00 154.00 155.00 0.50 0.32% 154.00 9 155.00 35 18.54
2018-04-23 2707 51269 50 7900657 154.50 154.50 153.50 154.50 0.50 -0.32% 154.00 1 154.50 20 18.48
2018-04-24 2707 58230 56 8956690 154.50 154.50 153.50 154.00 0.50 -0.32% 153.50 8 154.00 13 18.42
2018-04-25 2707 81776 75 12584113 153.50 154.50 153.00 154.50 0.50 0.32% 153.50 12 154.50 20 18.48
2018-04-26 2707 70670 64 10860010 154.00 154.00 153.00 154.00 0.50 -0.32% 153.00 14 154.00 28 18.42
2018-04-27 2707 32862 34 5046316 154.00 154.00 153.00 153.50 0.50 -0.32% 153.00 16 153.50 20 18.36
2018-04-30 2707 41455 46 6350070 153.50 153.50 153.00 153.50 0.00 0% 153.00 8 153.50 26 18.36
2018-05-02 2707 224690 215 34618950 153.50 154.50 153.00 154.50 1.00 0.65% 154.00 37 154.50 17 18.48
2018-05-03 2707 92871 86 14326567 154.50 154.50 154.00 154.50 0.00 0% 154.00 3 154.50 30 18.48
2018-05-04 2707 82476 85 12683304 154.50 154.50 153.50 154.00 0.50 -0.32% 153.50 17 154.00 34 18.42
2018-05-07 2707 86004 83 13218612 154.00 154.00 153.50 154.00 0.00 0% 153.50 8 154.00 11 18.42
2018-05-08 2707 64840 53 9966020 154.00 154.00 153.00 154.00 0.00 0% 153.50 9 154.00 20 18.42
2018-05-09 2707 48454 55 7446916 154.00 154.00 153.00 154.00 0.00 0% 153.50 1 154.00 35 18.42
2018-05-10 2707 148534 92 22790934 154.00 154.00 153.00 154.00 0.00 0% 153.50 6 154.00 25 18.67
2018-05-11 2707 260340 167 39846529 154.00 154.00 152.50 153.50 0.50 -0.32% 152.50 9 153.50 12 18.61
2018-05-14 2707 84341 83 12915001 153.50 153.50 152.50 153.50 0.00 0% 153.00 1 153.50 34 18.61
2018-05-15 2707 90990 73 13873970 153.50 153.50 152.00 152.50 1.00 -0.65% 152.00 18 152.50 10 18.48
2018-05-16 2707 83753 92 12742828 152.50 152.50 151.50 152.50 0.00 0% 152.00 3 152.50 28 18.48
2018-05-17 2707 72903 73 11097756 152.50 152.50 152.00 152.50 0.00 0% 152.00 4 152.50 20 18.48
2018-05-18 2707 100104 89 15207860 152.50 152.50 151.50 152.00 0.50 -0.33% 151.50 20 152.00 10 18.42
2018-05-21 2707 81359 79 12366387 152.50 152.50 151.50 152.00 0.00 0% 151.50 11 152.00 20 18.42
2018-05-22 2707 91402 85 13851902 152.50 152.50 151.00 151.50 0.50 -0.33% 151.00 17 151.50 16 18.36
2018-05-23 2707 147215 127 22264570 151.50 152.00 150.50 151.50 0.00 0% 150.50 25 151.50 16 18.36
2018-05-24 2707 77244 68 11687965 151.50 152.00 151.00 151.50 0.00 0% 151.00 3 151.50 4 18.36
2018-05-25 2707 79834 81 12070349 151.00 151.50 151.00 151.50 0.00 0% 151.00 13 151.50 15 18.36
2018-05-28 2707 91114 83 13801714 151.50 152.00 151.00 151.50 0.00 0% 151.50 3 152.00 21 18.36
2018-05-29 2707 106727 104 16139139 152.00 152.00 151.00 151.50 0.00 0% 150.50 35 151.50 3 18.36
2018-05-30 2707 115537 102 17471355 151.50 151.50 150.50 151.50 0.00 0% 151.00 2 151.50 9 18.36
2018-05-31 2707 131331 81 19854476 151.50 151.50 150.50 151.50 0.00 0% 150.50 24 151.50 34 18.36
2018-06-01 2707 92584 90 13958768 151.50 151.50 150.50 151.00 0.50 -0.33% 150.50 29 151.00 7 18.30
2018-06-04 2707 124284 103 18776523 151.50 151.50 150.50 151.50 0.50 0.33% 151.00 4 151.50 30 18.36
2018-06-05 2707 93077 85 14071741 151.50 151.50 150.50 151.50 0.00 0% 151.00 1 151.50 27 18.36
2018-06-06 2707 155983 142 23521916 150.50 151.50 150.50 151.50 0.00 0% 150.50 6 151.50 15 18.36
2018-06-08 2707 45210 49 6813814 151.00 151.50 150.50 150.50 0.50 -0.66% 150.00 26 150.50 9 18.24
2018-06-11 2707 90252 70 13614178 150.50 151.50 150.00 151.00 0.50 0.33% 150.00 23 151.00 15 18.30
2018-06-12 2707 214095 158 32152296 151.50 151.50 149.50 149.50 1.50 -0.99% 149.50 35 150.00 64 18.12
2018-06-13 2707 95333 79 14302615 150.50 150.50 149.50 150.00 0.50 0.33% 149.50 54 150.00 166 18.18
2018-06-14 2707 93270 83 13992635 150.00 150.50 149.50 150.00 0.00 0% 149.50 20 150.00 43 18.18
2018-06-15 2707 167335 149 25096916 150.50 150.50 149.00 150.50 0.50 0.33% 150.00 21 150.50 2 18.24
2018-06-19 2707 177748 148 26814070 150.50 151.00 150.50 151.00 0.50 0.33% 150.00 46 151.00 26 18.30
2018-06-20 2707 210921 184 31999071 151.00 152.00 151.00 152.00 1.00 0.66% 151.50 15 152.00 13 18.42
2018-06-21 2707 181572 152 27461300 152.00 152.50 150.50 151.50 0.50 -0.33% 150.50 3 151.50 38 18.36
2018-06-22 2707 146810 125 22129000 151.00 151.50 150.00 151.00 0.50 -0.33% 150.00 19 151.00 15 18.30
2018-06-25 2707 82057 79 12396135 151.00 151.50 150.50 151.00 0.00 0% 151.00 9 151.50 30 18.30
2018-06-26 2707 316448 152 47585421 151.00 151.00 150.00 151.00 0.00 0% 150.50 13 151.00 7 18.30
2018-06-27 2707 139608 120 21094308 151.00 151.50 150.50 151.00 0.00 0% 150.50 16 151.50 25 18.30
2018-06-28 2707 238215 159 35770857 151.00 151.00 149.50 150.50 0.50 -0.33% 149.50 16 150.50 12 18.24
2018-06-29 2707 162581 145 24330150 150.50 151.00 149.00 149.00 1.50 -1% 149.00 45 149.50 11 18.06
2018-07-02 2707 174708 154 26060846 149.50 150.00 148.50 149.00 0.00 0% 148.50 16 149.00 10 18.06
2018-07-03 2707 178303 135 26563950 149.00 149.50 148.50 149.00 0.00 0% 148.50 18 149.00 14 18.06
2018-07-04 2707 87587 101 13025463 149.00 149.00 148.00 149.00 0.00 0% 148.50 1 149.00 19 18.06
2018-07-05 2707 132950 127 19673072 149.00 149.00 147.00 148.00 1.00 -0.67% 147.50 21 148.00 11 17.94
2018-07-06 2707 122340 125 18126320 148.00 148.50 147.50 148.50 0.50 0.34% 148.00 2 148.50 17 18.00
2018-07-09 2707 78753 79 11668819 148.50 148.50 148.00 148.50 0.00 0% 148.00 4 148.50 79 18.00
2018-07-10 2707 103706 81 15359488 149.00 149.00 148.00 148.00 0.50 -0.34% 148.00 5 148.50 20 17.94
2018-07-11 2707 62321 51 9225829 148.00 148.50 148.00 148.00 0.00 0% 147.50 15 148.00 5 17.94
2018-07-12 2707 26582 34 3930136 148.00 148.00 147.50 148.00 0.00 0% 147.50 21 148.00 51 17.94
2018-07-13 2707 64119 56 9472169 148.00 148.00 147.50 147.50 0.50 -0.34% 147.50 17 148.00 30 17.88
2018-07-16 2707 129273 95 19137312 147.50 148.50 147.50 148.50 1.00 0.68% 148.00 9 148.50 22 18.00
2018-07-17 2707 94338 93 14010530 148.50 149.00 148.00 149.00 0.50 0.34% 148.50 7 149.00 29 18.06
2018-07-18 2707 109627 94 16326423 149.00 149.50 148.50 149.00 0.00 0% 148.50 35 149.00 1 18.06
2018-07-19 2707 94007 75 13983043 149.00 149.00 148.50 149.00 0.00 0% 148.50 29 149.00 19 18.06
2018-07-20 2707 132788 114 19785303 149.00 149.50 148.50 149.50 0.50 0.34% 149.00 21 149.50 8 18.12
2018-07-23 2707 86367 69 12935550 149.50 150.50 149.00 149.50 0.00 0% 149.00 32 149.50 11 18.12
2018-07-24 2707 145740 111 21783240 150.00 150.00 149.00 150.00 0.50 0.33% 149.00 28 150.00 101 18.18
2018-07-25 2707 200890 164 29910610 150.00 150.00 148.00 149.00 1.00 -0.67% 148.50 30 149.00 21 18.06
2018-07-26 2707 170006 134 24344865 143.00 143.50 142.50 143.50 0.00 -3.69% 143.00 4 143.50 22 17.39
2018-07-27 2707 50317 57 7214303 144.00 144.00 143.00 143.50 0.00 0% 143.00 16 143.50 26 17.39
2018-07-30 2707 126155 98 17973740 143.50 143.50 142.00 143.00 0.50 -0.35% 142.50 1 143.00 46 17.33
2018-07-31 2707 77278 59 11031393 143.00 143.00 142.00 143.00 0.00 0% 142.50 22 143.00 18 17.33
2018-08-01 2707 46272 53 6603031 143.00 143.00 142.00 143.00 0.00 0% 142.50 4 143.00 35 17.33
2018-08-02 2707 182735 124 25941605 142.50 143.00 141.00 142.50 0.50 -0.35% 142.00 1 142.50 28 17.27
2018-08-03 2707 204584 159 28917928 141.50 142.50 140.50 141.50 1.00 -0.7% 141.00 21 141.50 30 17.15
2018-08-06 2707 104060 92 14738520 141.50 142.00 141.00 142.00 0.50 0.35% 141.00 30 142.00 25 17.21
2018-08-07 2707 115283 74 16373469 142.00 142.50 141.50 142.50 0.50 0.35% 142.00 1 142.50 39 17.27
2018-08-08 2707 115078 92 16316611 142.00 142.00 141.50 142.00 0.50 -0.35% 141.50 35 142.00 24 17.21
2018-08-09 2707 79992 64 11335864 142.00 142.00 141.00 142.00 0.00 0% 141.00 46 142.00 31 17.21
2018-08-10 2707 212300 129 29893600 142.00 142.00 140.00 141.50 0.50 -0.35% 141.00 23 141.50 33 17.15
2018-08-13 2707 250310 192 35102361 141.00 141.50 139.00 141.00 0.50 -0.35% 140.00 21 141.00 27 13.13
2018-08-14 2707 135081 123 18980460 141.00 141.00 140.00 141.00 0.00 0% 140.50 3 141.00 46 13.13
2018-08-15 2707 147744 97 20795648 141.00 141.00 140.00 141.00 0.00 0% 140.50 4 141.00 35 13.13
2018-08-16 2707 89402 81 12537682 140.50 140.50 139.50 140.50 0.50 -0.35% 140.00 1 140.50 22 13.08
2018-08-17 2707 109874 91 15412793 140.50 140.50 139.50 140.50 0.00 0% 140.00 1 140.50 42 13.08
2018-08-20 2707 107700 90 15108200 140.50 140.50 140.00 140.50 0.00 0% 140.00 2 140.50 28 13.08
2018-08-21 2707 102520 72 14337558 140.50 140.50 139.50 140.00 0.50 -0.36% 139.50 12 140.00 22 13.04
2018-08-22 2707 88263 57 12349949 140.00 140.00 139.50 140.00 0.00 0% 139.50 1 140.00 40 13.04
2018-08-23 2707 89805 35 12560200 140.00 140.00 139.50 140.00 0.00 0% 139.50 8 140.00 59 13.04
2018-08-24 2707 76966 64 10739740 140.00 140.00 139.00 139.50 0.50 -0.36% 139.00 21 139.50 30 12.99
2018-08-27 2707 52742 39 7357380 139.50 140.00 139.00 140.00 0.50 0.36% 139.00 26 140.00 102 13.04
2018-08-28 2707 94494 66 13160660 139.50 139.50 139.00 139.50 0.50 -0.36% 139.00 44 139.50 33 12.99
2018-08-29 2707 127184 121 17695162 139.00 139.50 138.50 139.50 0.00 0% 139.00 1 139.50 46 12.99
2018-08-30 2707 135687 92 18861334 139.50 139.50 138.50 139.00 0.50 -0.36% 138.50 30 139.00 5 12.94
2018-08-31 2707 136748 106 19048220 139.00 139.50 139.00 139.50 0.50 0.36% 139.00 28 139.50 29 12.99
2018-09-03 2707 133476 104 18632875 140.00 140.00 139.00 140.00 0.50 0.36% 139.50 3 140.00 55 13.04
2018-09-04 2707 102548 83 14290720 139.50 140.00 139.00 139.50 0.50 -0.36% 139.00 29 139.50 32 12.99
2018-09-05 2707 112793 98 15713122 139.50 139.50 139.00 139.50 0.00 0% 139.00 24 139.50 27 12.99
2018-09-06 2707 133546 111 18580666 139.50 139.50 138.50 139.00 0.50 -0.36% 138.50 29 139.50 27 12.94
2018-09-07 2707 144735 109 20081900 139.00 139.00 138.00 139.00 0.00 0% 138.50 22 139.00 96 12.94
2018-09-10 2707 203412 151 28048856 138.50 139.00 137.00 138.00 1.00 -0.72% 137.50 26 138.00 40 12.85
2018-09-11 2707 152871 106 21073698 138.00 138.50 137.00 138.00 0.00 0% 137.50 2 138.00 18 12.85
2018-09-12 2707 107962 95 14839756 138.00 138.00 137.00 137.00 1.00 -0.72% 137.00 12 137.50 12 12.76
2018-09-13 2707 215648 186 29596597 137.00 137.50 136.50 137.50 0.50 0.36% 137.00 21 137.50 17 12.80
2018-09-14 2707 199218 172 27348471 137.50 137.50 137.00 137.50 0.00 0% 137.00 19 137.50 13 12.80
2018-09-17 2707 232198 136 31780126 137.00 137.50 136.00 137.00 0.50 -0.36% 136.50 1 137.00 39 12.76
2018-09-18 2707 175167 126 23866292 137.00 137.00 135.50 136.50 0.50 -0.36% 136.00 25 136.50 73 12.71
2018-09-19 2707 265618 178 36016233 136.50 136.50 135.00 135.50 1.00 -0.73% 135.50 4 136.00 49 12.62
2018-09-20 2707 221718 162 30010785 135.50 135.50 135.00 135.50 0.00 0% 135.00 7 135.50 26 12.62
2018-09-21 2707 250139 164 33851904 135.50 135.50 134.50 135.50 0.00 0% 135.00 6 135.50 63 12.62
2018-09-25 2707 221425 150 29919800 135.50 135.50 135.00 135.00 0.50 -0.37% 135.00 16 135.50 104 12.57
2018-09-26 2707 197639 159 26729904 135.00 135.50 135.00 135.50 0.50 0.37% 135.00 6 135.50 30 12.62
2018-09-27 2707 243819 170 32962972 135.50 135.50 135.00 135.50 0.00 0% 135.00 3 135.50 65 12.62
2018-09-28 2707 213628 111 28917091 135.50 135.50 135.00 135.50 0.00 0% 135.00 14 135.50 25 12.62
2018-10-01 2707 154666 138 20936910 135.50 135.50 135.00 135.50 0.00 0% 135.00 43 135.50 25 12.62
2018-10-02 2707 226598 167 30763328 135.50 136.50 135.50 136.50 1.00 0.74% 136.00 9 136.50 69 12.71
2018-10-03 2707 181468 155 24708380 136.50 136.50 135.50 136.00 0.50 -0.37% 135.50 26 136.00 26 12.66
2018-10-04 2707 219446 132 29800156 136.00 136.50 135.00 136.00 0.00 0% 135.50 2 136.00 80 12.66
2018-10-05 2707 290472 179 39043953 136.00 136.00 133.50 134.50 1.50 -1.1% 134.50 3 135.00 21 12.52
2018-10-08 2707 139683 104 18746205 133.50 134.50 133.50 134.50 0.00 0% 134.00 9 134.50 18 12.52
2018-10-09 2707 180213 135 24268860 134.00 135.00 134.00 135.00 0.50 0.37% 134.50 23 135.00 18 12.57
2018-10-11 2707 405694 320 53932952 134.50 134.50 130.00 133.00 2.00 -1.48% 132.50 3 133.00 19 12.38
2018-10-12 2707 398545 308 52878756 132.00 133.50 131.00 133.50 0.50 0.38% 133.00 3 133.50 9 12.43
2018-10-15 2707 217565 182 28984145 133.00 134.00 133.00 133.00 0.50 -0.37% 133.00 31 133.50 25 12.38
2018-10-16 2707 231485 195 30799259 133.00 133.50 132.50 133.00 0.00 0% 132.50 1 133.00 1 12.38
2018-10-17 2707 223314 172 29741762 133.50 133.50 132.50 133.50 0.50 0.38% 133.00 1 133.50 65 12.43
2018-10-18 2707 268328 210 35667124 132.00 133.50 132.00 133.00 0.50 -0.37% 132.50 1 133.00 24 12.38
2018-10-19 2707 447761 275 59661974 133.00 134.00 132.00 134.00 1.00 0.75% 133.50 1 134.00 46 12.48
2018-10-22 2707 135652 119 18152020 133.50 134.50 133.00 134.50 0.50 0.37% 134.00 10 134.50 7 12.52
2018-10-23 2707 91391 85 12256087 134.50 134.50 133.50 134.50 0.00 0% 134.00 7 134.50 32 12.52
2018-10-24 2707 86131 64 11566119 133.50 134.50 133.50 134.50 0.00 0% 134.00 14 134.50 3 12.52
2018-10-25 2707 127544 101 17031621 133.50 134.00 133.00 133.50 1.00 -0.74% 133.00 3 134.00 76 12.43
2018-10-26 2707 188762 128 25145962 133.00 134.00 132.50 133.00 0.50 -0.37% 133.00 2 133.50 54 12.38
2018-10-29 2707 137150 129 18267600 132.50 133.50 132.50 133.50 0.50 0.38% 132.50 11 133.50 37 12.43
2018-10-30 2707 229557 154 30440857 133.50 134.00 132.00 133.00 0.50 -0.37% 132.50 2 133.00 64 12.38
2018-10-31 2707 214946 172 28650372 133.00 133.50 133.00 133.50 0.50 0.38% 133.00 1 133.50 3 12.43
2018-11-01 2707 244089 171 32585926 134.00 134.00 132.50 134.00 0.50 0.37% 133.50 9 134.00 23 12.48
2018-11-02 2707 219618 166 29482118 134.00 135.00 134.00 134.00 0.00 0% 133.50 11 134.00 4 12.48
2018-11-05 2707 194485 151 26061430 134.50 135.00 133.50 135.00 1.00 0.75% 134.50 1 135.00 48 12.57
2018-11-06 2707 240412 183 32458562 135.00 136.50 134.00 136.50 1.50 1.11% 136.00 1 136.50 44 12.71
2018-11-07 2707 222486 168 30535054 136.50 139.00 136.00 139.00 2.50 1.83% 138.50 3 139.00 40 12.94
2018-11-08 2707 285760 210 40112779 139.00 141.00 139.00 141.00 2.00 1.44% 140.50 2 141.00 75 13.13
2018-11-09 2707 199998 171 28152720 141.00 142.00 140.00 141.00 0.00 0% 140.00 7 141.00 27 13.13
2018-11-12 2707 252308 198 35302081 140.50 141.00 139.50 140.50 0.50 -0.35% 140.00 2 140.50 21 13.08
2018-11-13 2707 356103 246 49688367 139.50 140.00 139.00 140.00 0.50 -0.36% 139.50 1 140.00 35 13.04
2018-11-14 2707 242456 185 33810111 140.00 140.00 139.00 139.50 0.50 -0.36% 138.50 3 139.50 18 13.27
2018-11-16 2707 194100 120 27293500 140.50 141.00 140.00 140.00 0.50 0.36% 140.00 12 140.50 2 13.32
2018-11-19 2707 208317 149 29168380 140.00 140.50 139.50 140.50 0.50 0.36% 140.00 9 140.50 32 13.37
2018-11-20 2707 147247 112 20588580 140.00 140.50 139.50 140.00 0.50 -0.36% 139.50 3 140.00 23 13.32
2018-11-21 2707 62321 42 8701440 139.50 140.00 139.00 139.50 0.50 -0.36% 139.00 6 139.50 41 13.27
2018-11-22 2707 54474 52 7600886 139.00 140.00 139.00 139.50 0.00 0% 139.00 3 139.50 48 13.27
2018-11-23 2707 160445 112 22347800 139.00 140.00 139.00 139.50 0.00 0% 139.50 16 140.00 67 13.27
2018-11-26 2707 655990 433 94061073 142.00 148.00 141.50 143.00 3.50 2.51% 142.50 5 143.00 16 13.61
2018-11-27 2707 307418 236 43451647 143.00 143.00 140.50 141.50 1.50 -1.05% 140.50 16 141.50 2 13.46
2018-11-28 2707 275520 225 38801599 142.00 142.00 139.50 141.00 0.50 -0.35% 140.00 16 141.00 21 13.42
2018-11-29 2707 242471 194 34093674 141.50 142.00 140.00 140.00 1.00 -0.71% 139.50 13 140.00 13 13.32
2018-11-30 2707 407075 224 57278685 140.00 142.50 139.50 142.50 2.50 1.79% 142.00 2 142.50 33 13.56
2018-12-03 2707 312927 234 44815596 143.00 144.50 142.00 143.00 0.50 0.35% 142.50 2 143.00 47 13.61
2018-12-04 2707 207406 168 29470152 143.00 143.00 141.50 142.00 1.00 -0.7% 141.50 15 142.00 11 13.51
2018-12-05 2707 249968 183 35569436 142.00 142.50 141.50 142.50 0.50 0.35% 142.00 12 142.50 7 13.56
2018-12-06 2707 177310 135 25170675 142.50 143.00 141.50 142.00 0.50 -0.35% 141.50 4 142.00 20 13.51
2018-12-07 2707 139508 94 19775628 142.00 142.00 141.50 142.00 0.00 0% 141.00 22 142.00 24 13.51
2018-12-10 2707 175205 137 24718110 142.00 142.00 140.50 140.50 1.50 -1.06% 140.00 23 140.50 13 13.37
2018-12-11 2707 144481 131 20233840 140.50 141.00 139.00 140.00 0.50 -0.36% 139.50 1 140.00 54 13.32
2018-12-12 2707 158108 104 22126988 139.00 140.50 139.00 140.00 0.00 0% 139.50 4 140.00 18 13.32
2018-12-13 2707 191261 148 26832062 140.00 141.00 140.00 141.00 1.00 0.71% 140.00 5 141.00 43 13.42
2018-12-14 2707 207110 164 29020065 141.00 141.00 139.00 140.00 1.00 -0.71% 139.50 5 140.00 37 13.32
2018-12-17 2707 119944 110 16766160 140.00 140.00 139.00 140.00 0.00 0% 139.50 3 140.00 40 13.32
2018-12-18 2707 262477 200 36515039 140.00 140.00 138.50 139.50 0.50 -0.36% 139.00 3 139.50 1 13.27
2018-12-19 2707 281839 228 39195700 140.00 140.00 138.50 139.00 0.50 -0.36% 138.50 4 139.00 21 13.23
2018-12-20 2707 278132 205 38426848 139.00 139.00 137.00 137.00 2.00 -1.44% 137.00 14 137.50 16 13.04
2018-12-21 2707 277092 160 38050696 137.00 138.00 136.50 137.50 0.50 0.36% 137.00 7 137.50 47 13.08
2018-12-22 2707 372096 244 51149796 137.50 138.00 137.00 138.00 0.50 0.36% 137.00 3 138.00 26 13.13
2018-12-24 2707 348473 232 47484774 138.00 138.00 135.00 137.00 1.00 -0.72% 136.00 2 137.00 78 13.04
2018-12-25 2707 585819 408 78510065 136.00 136.50 130.50 134.50 2.50 -1.82% 134.00 1 134.50 42 12.80
2018-12-26 2707 259300 212 34664347 133.50 134.00 133.00 134.00 0.50 -0.37% 133.50 1 134.00 21 12.75
2018-12-27 2707 220939 152 29655795 134.50 134.50 134.00 134.50 0.50 0.37% 134.00 5 134.50 7 12.80
2018-12-28 2707 137430 116 18484765 135.00 135.00 134.00 135.00 0.50 0.37% 134.00 24 135.00 101 12.84