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　134.50
0
0%		135.00
0.5
0.37%		133.50
-1.5
-1.11%		 　134.50
1
0.75%		134.50
0
0%		133.50
-1
-0.74%		134.50
1
0.75%		134.50
0
0%		 　134.50
0
0%		134.50
0
0%		134.50
0
0%		134.50
0
0%		134.00
-0.5
-0.37%		 　134.00
0
0%		134.00
0
0%		138.00
4
2.99%		137.50
-0.5
-0.36%		137.00
-0.5
-0.36%		 　137.00
0
0%		137.00
0
0%		136.50
-0.5
-0.36%		 135.13
2 月　　　　　　　　　　136.00
-0.5
-0.37%		136.00
0
0%		136.00
0
0%		136.50
0.5
0.37%		 　　137.00
0.5
0.37%		137.00
0
0%		137.00
0
0%		137.50
0.5
0.36%		137.50
0
0%		 　137.50
0
0%		137.50
0
0%		138.00
0.5
0.36%		 137.11
3 月　　　137.50
-0.5
-0.36%		137.00
-0.5
-0.36%		137.00
0
0%		137.00
0
0%		136.50
-0.5
-0.36%		 　136.50
0
0%		136.00
-0.5
-0.37%		136.00
0
0%		136.50
0.5
0.37%		138.00
1.5
1.1%		 　137.00
-1
-0.72%		137.50
0.5
0.36%		137.00
-0.5
-0.36%		138.00
1
0.73%		137.00
-1
-0.72%		 　137.00
0
0%		137.00
0
0%		137.50
0.5
0.36%		151.00
13.5
9.82%		158.50
7.5
4.97%		 139.88
4 月155.50
-3
-1.89%		154.00
-1.5
-0.96%		155.00
1
0.65%		 　　　155.00
0
0%		154.50
-0.5
-0.32%		154.50
0
0%		154.00
-0.5
-0.32%		154.00
0
0%		 　154.50
0.5
0.32%		 154.50
0
0%		155.50
1
0.65%		157.50
2
1.29%		 　158.50
1
0.63%		158.00
-0.5
-0.32%		158.00
0
0%		158.00
0
0%		157.50
-0.5
-0.32%		 　157.00
-0.5
-0.32%		157.00
0
0%		 155.98
5 月　157.50
0.5
0.32%		157.50
0
0%		 　157.00
-0.5
-0.32%		157.50
0.5
0.32%		157.00
-0.5
-0.32%		156.50
-0.5
-0.32%		156.00
-0.5
-0.32%		 　156.00
0
0%		156.00
0
0%		157.50
1.5
0.96%		156.50
-1
-0.63%		157.00
0.5
0.32%		 　157.00
0
0%		 161.00
4
2.55%		160.50
-0.5
-0.31%		159.50
-1
-0.62%		 　159.00
-0.5
-0.31%		160.00
1
0.63%		161.00
1
0.63%		161.00
0
0%		161.50
0.5
0.31%		158.17
6 月 　161.00
-0.5
-0.31%		162.00
1
0.62%		163.00
1
0.62%		169.00
6
3.68%		 　　177.50
8.5
5.03%		171.50
-6
-3.38%		175.50
4
2.33%		178.00
2.5
1.42%		180.00
2
1.12%		 　181.00
1
0.56%		187.50
6.5
3.59%		191.00
3.5
1.87%		198.50
7.5
3.93%		197.50
-1
-0.5%		 　197.50
0
0%		193.00
-4.5
-2.28%		195.50
2.5
1.3%		194.50
-1
-0.51%		189.00
-5.5
-2.83%		 182.67
7 月190.00
1
0.53%		191.50
1.5
0.79%		191.00
-0.5
-0.26%		191.50
0.5
0.26%		192.50
1
0.52%		 　191.00
-1.5
-0.78%		191.50
0.5
0.26%		193.00
1.5
0.78%		191.00
-2
-1.04%		189.50
-1.5
-0.79%		 　190.50
1
0.53%		187.00
-3.5
-1.84%		188.00
1
0.53%		178.00
-10
-5.32%		176.00
-2
-1.12%		 　171.00
-5
-2.84%		171.50
0.5
0.29%		167.00
-4.5
-2.62%		169.50
2.5
1.5%		170.50
1
0.59%		 　169.00
-1.5
-0.88%		168.00
-1
-0.59%		168.50
0.5
0.3%		181.8
8 月161.00
-7.5
-4.45%		154.50
-6.5
-4.04%		 　155.00
0.5
0.32%		157.00
2
1.29%		153.00
-4
-2.55%		151.50
-1.5
-0.98%		 　　150.00
-1.5
-0.99%		155.50
5.5
3.67%		155.00
-0.5
-0.32%		152.50
-2.5
-1.61%		157.00
4.5
2.95%		 　157.00
0
0%		159.00
2
1.27%		161.00
2
1.26%		165.50
4.5
2.8%		163.50
-2
-1.21%		 　163.00
-0.5
-0.31%		163.00
0
0%		164.00
1
0.61%		164.00
0
0%		164.50
0.5
0.3%		 158.37
9 月　166.00
1.5
0.91%		165.00
-1
-0.6%		166.00
1
0.61%		164.50
-1.5
-0.9%		164.00
-0.5
-0.3%		 　164.00
0
0%		164.00
0
0%		159.50
-4.5
-2.74%		159.50
0
0%		 　　159.50
0
0%		159.50
0
0%		159.00
-0.5
-0.31%		158.00
-1
-0.63%		159.50
1.5
0.95%		 　159.00
-0.5
-0.31%		159.00
0
0%		158.50
-0.5
-0.31%		158.50
0
0%		158.00
-0.5
-0.32%		 160.67
10 月158.50
0.5
0.32%		158.50
0
0%		158.50
0
0%		158.00
-0.5
-0.32%		 　157.50
-0.5
-0.32%		157.00
-0.5
-0.32%		157.50
0.5
0.32%		 　　　157.00
-0.5
-0.32%		156.00
-1
-0.64%		154.00
-2
-1.28%		154.00
0
0%		156.00
2
1.3%		 　156.00
0
0%		156.50
0.5
0.32%		155.50
-1
-0.64%		158.00
2.5
1.61%		158.00
0
0%		 　158.50
0.5
0.32%		158.50
0
0%		158.00
-0.5
-0.32%		162.00
4
2.53%		157.3
11 月162.50
0.5
0.31%		 　162.00
-0.5
-0.31%		162.00
0
0%		162.00
0
0%		162.00
0
0%		162.50
0.5
0.31%		 　160.00
-2.5
-1.54%		160.50
0.5
0.31%		159.50
-1
-0.62%		160.00
0.5
0.31%		163.00
3
1.88%		 　164.00
1
0.61%		164.00
0
0%		162.00
-2
-1.22%		163.00
1
0.62%		163.00
0
0%		 　163.00
0
0%		168.00
5
3.07%		173.00
5
2.98%		172.50
-0.5
-0.29%		170.00
-2.5
-1.45%		 163.91
12 月　169.00
-1
-0.59%		170.00
1
0.59%		169.00
-1
-0.59%		168.50
-0.5
-0.3%		168.00
-0.5
-0.3%		 　168.00
0
0%		170.00
2
1.19%		169.00
-1
-0.59%		169.50
0.5
0.3%		170.00
0.5
0.29%		 　170.00
0
0%		170.50
0.5
0.29%		170.50
0
0%		171.00
0.5
0.29%		169.50
-1.5
-0.88%		 　169.50
0
0%		168.50
-1
-0.59%		169.00
0.5
0.3%		169.50
0.5
0.3%		169.50
0
0%		 　168.50
-1
-0.59%		168.00
-0.5
-0.3%		169.27

說明:最高漲幅:9.82%最低跌幅:-5.32% 最高價:198.50最低價:133.50平均價:159.08,灰色底表示週末,漲108天(193.5)元,跌112天(-162.5)元,平盤83天
10%=1,5%=3,4%=4,3%=8,2%=5,1%=45,0%=125,-0%=1,-1%=2,-2%=7,-3%=8,-4%=40,-5%=54,

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
2019-01-02 2707 132238 91 17761630 134.50 135.00 134.00 134.50 0.50 0% 133.50 7 134.50 24 12.80
2019-01-03 2707 277327 198 37428972 135.00 135.50 134.50 135.00 0.50 0.37% 134.50 20 135.00 25 12.84
2019-01-04 2707 158203 123 21190302 134.50 134.50 133.50 133.50 1.50 -1.11% 133.50 6 134.00 2 12.70
2019-01-07 2707 276497 208 37099345 134.00 134.50 133.50 134.50 1.00 0.75% 134.00 2 134.50 6 12.80
2019-01-08 2707 84811 75 11397579 134.50 135.00 134.00 134.50 0.00 0% 134.00 5 134.50 34 12.80
2019-01-09 2707 191359 159 25672643 134.00 135.00 133.50 133.50 1.00 -0.74% 133.50 18 134.00 26 12.70
2019-01-10 2707 165316 127 22194160 134.00 134.50 133.50 134.50 1.00 0.75% 134.00 1 134.50 12 12.80
2019-01-11 2707 136111 108 18274539 134.50 135.00 133.50 134.50 0.00 0% 133.50 14 134.50 29 12.80
2019-01-14 2707 77321 68 10380835 134.50 134.50 133.50 134.50 0.00 0% 134.00 2 134.50 31 12.80
2019-01-15 2707 138352 107 18558020 134.50 134.50 133.50 134.50 0.00 0% 133.50 30 134.50 32 12.80
2019-01-16 2707 149152 118 20011095 134.50 134.50 133.50 134.50 0.00 0% 134.00 2 134.50 50 12.80
2019-01-17 2707 88050 65 11820800 134.50 134.50 134.00 134.50 0.00 0% 134.00 2 134.50 15 12.80
2019-01-18 2707 158328 124 21201614 134.50 134.50 133.50 134.00 0.50 -0.37% 133.50 15 134.00 22 12.75
2019-01-21 2707 175431 127 23466909 134.00 134.00 133.50 134.00 0.00 0% 133.50 2 134.00 8 12.75
2019-01-22 2707 84069 62 11249384 134.00 134.00 133.50 134.00 0.00 0% 133.50 3 134.00 16 12.75
2019-01-23 2707 356507 202 48618466 134.00 138.00 134.00 138.00 4.00 2.99% 137.50 34 138.00 4 13.13
2019-01-24 2707 170377 118 23339526 138.00 138.00 136.50 137.50 0.50 -0.36% 136.50 21 137.50 40 13.08
2019-01-25 2707 145144 122 19867728 137.00 137.50 136.00 137.00 0.50 -0.36% 136.50 2 137.00 6 13.04
2019-01-28 2707 154421 132 21128885 137.50 137.50 136.50 137.00 0.00 0% 136.50 1 137.00 18 13.04
2019-01-29 2707 252172 182 34443736 137.00 137.00 136.00 137.00 0.00 0% 137.00 1 137.50 52 13.04
2019-01-30 2707 118101 81 16101539 137.00 137.00 136.00 136.50 0.50 -0.36% 136.00 10 136.50 32 12.99
2019-02-11 2707 119023 87 16212151 137.00 137.00 135.50 136.00 0.50 -0.37% 135.50 27 136.00 32 12.94
2019-02-12 2707 132350 106 17960450 135.50 136.00 135.00 136.00 0.00 0% 135.50 1 136.00 14 12.94
2019-02-13 2707 208836 138 28344611 136.00 136.00 135.00 136.00 0.00 0% 135.50 42 136.00 38 12.94
2019-02-14 2707 217827 171 29670299 136.50 136.50 136.00 136.50 0.50 0.37% 136.00 5 136.50 14 12.99
2019-02-18 2707 176428 133 24141848 137.50 137.50 136.50 137.00 0.00 0.37% 137.00 1 137.50 10 13.04
2019-02-19 2707 230807 169 31601460 137.00 137.50 136.50 137.00 0.00 0% 136.50 1 137.00 9 13.04
2019-02-20 2707 203222 143 27779636 137.00 137.00 136.50 137.00 0.00 0% 136.50 7 137.00 61 13.04
2019-02-21 2707 256384 151 35218992 137.00 138.00 136.50 137.50 0.50 0.36% 137.00 99 137.50 21 13.08
2019-02-22 2707 215988 155 29598337 137.50 138.00 136.50 137.50 0.00 0% 136.50 17 137.50 26 13.08
2019-02-25 2707 200138 150 27479972 137.50 138.00 137.00 137.50 0.00 0% 137.00 34 137.50 6 13.08
2019-02-26 2707 186377 112 25572427 137.50 137.50 137.00 137.50 0.00 0% 137.00 26 137.50 6 13.08
2019-02-27 2707 171308 103 23596812 137.50 138.00 137.00 138.00 0.50 0.36% 137.50 19 138.00 46 13.13
2019-03-04 2707 349732 239 48005516 138.00 138.00 137.00 137.50 0.50 -0.36% 137.00 35 137.50 23 13.08
2019-03-05 2707 202182 135 27754116 137.50 138.00 137.00 137.00 0.50 -0.36% 137.00 15 137.50 6 13.04
2019-03-06 2707 203487 137 27884206 137.50 137.50 136.50 137.00 0.00 0% 136.50 25 137.00 37 13.04
2019-03-07 2707 222695 149 30494715 137.00 137.50 136.50 137.00 0.00 0% 136.50 16 137.00 38 13.04
2019-03-08 2707 121516 82 16596192 137.00 137.00 136.00 136.50 0.50 -0.36% 136.00 20 136.50 42 12.99
2019-03-11 2707 267822 189 36397614 136.00 136.50 135.50 136.50 0.00 0% 136.00 5 136.50 51 12.99
2019-03-12 2707 199432 147 27078684 136.50 136.50 135.00 136.00 0.50 -0.37% 135.50 31 136.00 39 12.94
2019-03-13 2707 180498 136 24496726 136.00 136.00 135.00 136.00 0.00 0% 135.50 13 136.00 21 12.94
2019-03-14 2707 205610 151 27941763 135.50 136.50 135.50 136.50 0.50 0.37% 135.50 11 136.50 24 12.99
2019-03-15 2707 423989 223 57907482 136.50 138.00 135.50 138.00 1.50 1.1% 137.50 5 138.00 26 13.13
2019-03-18 2707 154728 133 21268097 138.50 138.50 136.50 137.00 1.00 -0.72% 136.50 10 137.00 18 13.04
2019-03-19 2707 136667 103 18760711 137.00 137.50 136.50 137.50 0.50 0.36% 137.00 12 137.50 37 13.08
2019-03-20 2707 175311 137 23978107 136.50 137.50 136.50 137.00 0.50 -0.36% 136.50 3 137.00 32 13.04
2019-03-21 2707 190159 130 26066442 137.00 138.00 136.50 138.00 1.00 0.73% 137.50 5 138.00 55 13.13
2019-03-22 2707 136470 106 18707860 138.00 138.00 136.50 137.00 1.00 -0.72% 136.50 25 137.00 27 13.04
2019-03-25 2707 160281 144 21880637 137.00 137.00 136.00 137.00 0.00 0% 136.50 2 137.00 39 13.04
2019-03-26 2707 138181 103 18941297 137.50 137.50 136.50 137.00 0.00 0% 136.50 20 137.00 8 13.04
2019-03-27 2707 135258 98 18515973 137.00 137.50 136.50 137.50 0.50 0.36% 137.00 1 137.50 17 12.73
2019-03-28 2707 1470320 1047 220370820 145.50 151.00 145.50 151.00 13.50 9.82% 151.00 246 0.00 0 13.98
2019-03-29 2707 1365026 1212 215054108 156.50 160.00 155.50 158.50 7.50 4.97% 158.00 5 158.50 34 14.68
2019-04-01 2707 590147 508 92864851 160.00 160.50 155.50 155.50 3.00 -1.89% 155.50 13 156.00 11 14.40
2019-04-02 2707 419474 347 64543996 156.00 156.00 153.00 154.00 1.50 -0.96% 153.50 5 154.00 8 14.26
2019-04-03 2707 336937 267 52443735 154.00 157.00 154.00 155.00 1.00 0.65% 154.50 27 155.50 17 14.35
2019-04-08 2707 258405 217 40115775 155.00 156.00 154.00 155.00 0.00 0% 154.50 1 155.00 10 14.35
2019-04-09 2707 145669 112 22481358 155.00 155.00 154.00 154.50 0.50 -0.32% 154.00 34 154.50 8 14.31
2019-04-10 2707 232644 218 35839495 154.00 155.00 153.50 154.50 0.00 0% 154.00 1 154.50 26 14.31
2019-04-11 2707 284898 230 43812792 154.00 154.50 153.00 154.00 0.50 -0.32% 153.50 8 154.00 25 14.26
2019-04-12 2707 196312 166 30231860 154.00 154.50 153.00 154.00 0.00 0% 153.50 1 154.00 29 14.26
2019-04-15 2707 164453 134 25356485 154.00 154.50 154.00 154.50 0.50 0.32% 154.00 43 154.50 38 14.31
2019-04-17 2707 479371 331 73944314 154.50 155.00 154.00 154.50 0.00 0% 154.00 3 154.50 29 14.31
2019-04-18 2707 538146 362 84344943 155.00 158.50 155.00 155.50 1.00 0.65% 155.50 2 156.00 5 14.40
2019-04-19 2707 231564 157 36226048 156.00 157.50 156.00 157.50 2.00 1.29% 157.00 4 157.50 35 14.58
2019-04-22 2707 357605 232 56650590 158.50 159.00 158.00 158.50 1.00 0.63% 158.00 9 158.50 39 14.68
2019-04-23 2707 204742 141 32242236 158.50 158.50 157.00 158.00 0.50 -0.32% 157.50 2 158.00 34 14.63
2019-04-24 2707 164908 135 26018464 158.50 158.50 157.50 158.00 0.00 0% 157.50 14 158.00 16 14.63
2019-04-25 2707 188115 123 29665670 157.00 158.00 157.00 158.00 0.00 0% 157.50 27 158.00 37 14.63
2019-04-26 2707 179350 115 28179300 157.50 157.50 156.50 157.50 0.50 -0.32% 157.00 26 157.50 23 14.58
2019-04-29 2707 189831 111 29781967 157.00 157.50 156.50 157.00 0.50 -0.32% 156.50 3 157.00 40 14.54
2019-04-30 2707 246519 142 38635983 157.50 157.50 156.50 157.00 0.00 0% 156.50 7 157.00 16 14.54
2019-05-02 2707 428564 200 67305112 157.00 157.50 156.50 157.50 0.50 0.32% 157.00 16 157.50 64 14.58
2019-05-03 2707 305615 203 48061170 157.50 157.50 157.00 157.50 0.00 0% 157.00 9 157.50 6 14.58
2019-05-06 2707 239876 182 37544532 156.50 157.00 156.00 157.00 0.50 -0.32% 156.00 3 157.00 37 14.54
2019-05-07 2707 178821 124 28110897 157.00 157.50 157.00 157.50 0.50 0.32% 157.00 8 157.50 45 14.58
2019-05-08 2707 156517 109 24502169 156.50 157.00 156.00 157.00 0.50 -0.32% 156.50 6 157.00 40 14.54
2019-05-09 2707 306967 199 47941802 156.50 156.50 155.50 156.50 0.50 -0.32% 155.50 13 156.50 52 14.49
2019-05-10 2707 263777 165 41129212 156.00 156.50 155.50 156.00 0.50 -0.32% 155.50 7 156.00 2 14.44
2019-05-13 2707 215374 154 33513652 156.00 156.00 155.00 156.00 0.00 0% 155.50 2 156.00 32 13.64
2019-05-14 2707 254940 200 39686640 156.00 156.00 155.00 156.00 0.00 0% 155.50 1 156.00 46 13.64
2019-05-15 2707 365919 187 57157740 156.50 157.50 155.50 157.50 1.50 0.96% 157.00 2 157.50 53 13.77
2019-05-16 2707 255447 195 40042454 157.50 157.50 156.50 156.50 1.00 -0.63% 156.00 24 156.50 25 13.68
2019-05-17 2707 181500 165 28428747 156.50 157.00 156.50 157.00 0.50 0.32% 156.50 7 157.00 44 13.72
2019-05-20 2707 205525 145 32213736 157.00 157.00 156.50 157.00 0.00 0% 156.50 13 157.00 44 13.72
2019-05-22 2707 556135 436 89225235 157.00 163.00 157.00 161.00 4.00 2.55% 161.00 9 161.50 37 14.07
2019-05-23 2707 283139 211 45311807 161.50 161.50 159.00 160.50 0.50 -0.31% 160.00 4 160.50 24 14.03
2019-05-24 2707 145045 132 23185700 160.50 161.00 159.00 159.50 1.00 -0.62% 159.00 27 159.50 11 13.94
2019-05-27 2707 262550 206 41797950 160.00 160.00 159.00 159.00 0.50 -0.31% 158.50 17 159.00 7 13.90
2019-05-28 2707 257538 210 41362847 160.00 162.00 160.00 160.00 1.00 0.63% 160.00 2 161.00 38 13.99
2019-05-29 2707 326474 247 52487314 161.00 161.50 160.00 161.00 1.00 0.63% 160.50 10 161.00 31 14.07
2019-05-30 2707 282899 223 45695638 161.50 162.00 161.00 161.00 0.00 0% 161.00 23 161.50 25 14.07
2019-05-31 2707 196860 142 31806820 162.00 162.00 161.00 161.50 0.50 0.31% 161.50 9 162.00 34 14.12
2019-06-03 2707 156567 124 25208354 161.50 161.50 160.50 161.00 0.50 -0.31% 161.00 3 161.50 22 14.07
2019-06-04 2707 256257 161 41390134 161.50 162.00 161.00 162.00 1.00 0.62% 161.50 2 162.00 40 14.16
2019-06-05 2707 335504 269 54739399 163.00 163.50 162.50 163.00 1.00 0.62% 163.00 4 163.50 51 14.25
2019-06-06 2707 923869 707 153495787 163.00 171.00 162.00 169.00 6.00 3.68% 169.00 1 169.50 6 14.77
2019-06-10 2707 884629 799 153877134 169.00 177.50 168.50 177.50 8.50 5.03% 177.00 1 177.50 12 15.52
2019-06-11 2707 805755 745 138734360 176.50 176.50 170.00 171.50 6.00 -3.38% 171.50 1 172.00 16 14.99
2019-06-12 2707 476629 445 83206383 173.50 176.50 173.00 175.50 4.00 2.33% 175.00 15 175.50 21 15.34
2019-06-13 2707 608315 539 108254570 179.00 179.50 176.00 178.00 2.50 1.42% 177.50 11 178.00 4 15.56
2019-06-14 2707 500420 452 90220600 180.00 181.50 178.00 180.00 2.00 1.12% 179.50 2 180.00 5 15.73
2019-06-17 2707 332566 313 59928446 181.00 181.50 178.50 181.00 1.00 0.56% 180.50 1 181.00 19 15.82
2019-06-18 2707 1116901 1002 208762929 181.00 191.50 179.50 187.50 6.50 3.59% 187.00 26 188.00 6 16.39
2019-06-19 2707 834109 766 157991819 189.50 191.50 186.00 191.00 3.50 1.87% 190.50 2 191.00 6 16.70
2019-06-20 2707 1028774 880 202214252 190.00 199.00 190.00 198.50 7.50 3.93% 198.00 17 198.50 9 17.35
2019-06-21 2707 1192962 1087 239550023 198.50 204.00 197.00 197.50 1.00 -0.5% 197.50 4 198.00 3 17.26
2019-06-24 2707 629459 578 124759923 200.00 200.50 196.50 197.50 0.00 0% 197.50 4 198.00 7 17.26
2019-06-25 2707 725850 588 141626617 198.00 198.50 193.00 193.00 4.50 -2.28% 193.00 14 193.50 13 16.87
2019-06-26 2707 770104 630 149959327 193.50 197.00 193.00 195.50 2.50 1.3% 194.50 6 195.50 7 17.09
2019-06-27 2707 396890 364 77125660 194.00 195.50 193.00 194.50 1.00 -0.51% 194.00 39 194.50 4 17.00
2019-06-28 2707 762980 666 145069720 194.00 194.00 188.50 189.00 5.50 -2.83% 189.00 17 189.50 9 16.52
2019-07-01 2707 497389 442 94879410 190.00 192.50 189.50 190.00 1.00 0.53% 190.00 11 190.50 24 16.61
2019-07-02 2707 317801 296 60711887 190.00 192.00 189.50 191.50 1.50 0.79% 191.00 7 191.50 8 16.74
2019-07-03 2707 239580 229 45592200 191.50 191.50 189.50 191.00 0.50 -0.26% 190.00 4 191.00 4 16.70
2019-07-04 2707 229925 210 43919675 191.00 192.00 189.50 191.50 0.50 0.26% 191.00 9 191.50 20 16.74
2019-07-05 2707 193562 196 37160177 191.50 192.50 191.00 192.50 1.00 0.52% 192.00 19 192.50 46 16.83
2019-07-08 2707 210100 190 40102600 192.50 192.50 190.00 191.00 1.50 -0.78% 190.50 18 191.50 17 16.70
2019-07-09 2707 362288 316 69569008 191.00 193.00 191.00 191.50 0.50 0.26% 191.50 4 192.00 5 16.74
2019-07-10 2707 167228 156 32167504 191.50 193.00 191.50 193.00 1.50 0.78% 192.50 9 193.00 19 16.87
2019-07-11 2707 372462 336 70956242 193.50 193.50 188.50 191.00 2.00 -1.04% 191.00 7 191.50 9 16.70
2019-07-12 2707 245351 230 46533190 191.00 191.00 189.00 189.50 1.50 -0.79% 189.50 17 190.00 14 16.56
2019-07-15 2707 424624 258 80706366 190.00 191.00 189.50 190.50 1.00 0.53% 190.50 1 191.00 55 16.65
2019-07-16 2707 804411 578 151041057 190.50 190.50 185.50 187.00 3.50 -1.84% 186.50 4 187.00 8 16.35
2019-07-17 2707 803374 554 150211812 186.50 189.00 185.00 188.00 1.00 0.53% 187.50 31 188.00 6 16.43
2019-07-18 2707 1168206 582 208226374 178.00 180.00 177.50 178.00 0.00 -5.32% 178.00 14 178.50 21 15.56
2019-07-19 2707 413558 377 73659042 180.00 180.00 175.50 176.00 2.00 -1.12% 176.00 31 176.50 5 15.38
2019-07-22 2707 670027 582 114966644 176.00 176.00 169.50 171.00 5.00 -2.84% 171.00 8 171.50 2 14.95
2019-07-23 2707 311513 265 53291249 171.00 173.00 170.00 171.50 0.50 0.29% 171.00 9 171.50 4 14.99
2019-07-24 2707 627698 543 105907962 172.00 172.50 167.00 167.00 4.50 -2.62% 167.00 30 167.50 4 14.60
2019-07-25 2707 449680 360 76038460 166.00 171.50 165.50 169.50 2.50 1.5% 169.50 15 170.50 5 14.82
2019-07-26 2707 221545 165 37643510 169.50 170.50 169.00 170.50 1.00 0.59% 170.00 1 170.50 5 14.90
2019-07-29 2707 242366 182 41202268 170.50 171.50 169.00 169.00 1.50 -0.88% 169.00 30 169.50 1 14.77
2019-07-30 2707 262257 213 44044057 170.50 170.50 167.00 168.00 1.00 -0.59% 167.50 2 168.50 12 14.69
2019-07-31 2707 210100 152 35264900 169.00 169.00 166.50 168.50 0.50 0.3% 168.00 1 168.50 14 14.73
2019-08-01 2707 1386980 1038 223456760 161.00 164.50 159.00 161.00 7.50 -4.45% 160.50 19 161.00 7 14.07
2019-08-02 2707 1050876 871 162995211 159.50 159.50 153.00 154.50 6.50 -4.04% 154.50 1 155.00 17 13.51
2019-08-05 2707 316734 271 49369238 154.50 157.50 154.00 155.00 0.50 0.32% 155.00 11 156.00 21 13.55
2019-08-06 2707 285634 249 44139806 152.00 157.00 151.50 157.00 2.00 1.29% 156.50 2 157.00 8 13.72
2019-08-07 2707 449612 355 69724360 157.50 158.00 153.00 153.00 4.00 -2.55% 153.00 7 154.00 7 13.37
2019-08-08 2707 802286 598 121716330 153.00 155.00 150.00 151.50 1.50 -0.98% 151.50 2 152.00 64 13.24
2019-08-12 2707 390656 268 59085712 152.50 153.50 150.00 150.00 1.50 -0.99% 150.00 65 150.50 4 14.38
2019-08-13 2707 1254197 971 195879027 157.50 160.00 153.50 155.50 5.50 3.67% 155.00 19 155.50 1 14.91
2019-08-14 2707 652951 537 101676328 157.50 157.50 154.00 155.00 0.50 -0.32% 155.00 24 155.50 8 14.86
2019-08-15 2707 443816 323 67886480 155.00 155.00 151.50 152.50 2.50 -1.61% 152.00 25 153.00 12 14.62
2019-08-16 2707 421144 385 65903540 154.00 158.00 154.00 157.00 4.50 2.95% 157.00 1 157.50 34 15.05
2019-08-19 2707 527242 456 82885978 159.00 159.00 156.00 157.00 0.00 0% 157.00 11 157.50 7 15.05
2019-08-20 2707 493725 440 78300858 158.00 160.00 156.00 159.00 2.00 1.27% 159.00 157 159.50 9 15.24
2019-08-21 2707 456672 373 73391364 159.00 162.00 158.50 161.00 2.00 1.26% 160.50 105 161.00 3 15.44
2019-08-22 2707 864171 745 142151057 162.50 166.00 161.50 165.50 4.50 2.8% 165.00 86 165.50 18 15.87
2019-08-23 2707 673377 452 110303705 165.50 165.50 161.50 163.50 2.00 -1.21% 163.00 28 163.50 1 15.68
2019-08-26 2707 326875 236 52927500 161.00 163.00 160.00 163.00 0.50 -0.31% 162.50 98 163.00 29 15.63
2019-08-27 2707 480640 386 79024100 165.00 167.00 163.00 163.00 0.00 0% 163.00 14 163.50 1 15.63
2019-08-28 2707 181306 132 29592490 163.00 164.00 162.50 164.00 1.00 0.61% 163.50 54 164.00 25 15.72
2019-08-29 2707 171700 135 28192900 164.00 165.00 163.50 164.00 0.00 0% 164.00 47 165.00 45 15.72
2019-08-30 2707 506751 346 83545666 164.50 166.00 164.00 164.50 0.50 0.3% 164.50 39 165.00 63 15.77
2019-09-02 2707 372091 291 61830922 165.00 167.00 165.00 166.00 1.50 0.91% 165.50 29 166.00 1 15.92
2019-09-03 2707 279405 233 46218040 166.00 167.00 164.00 165.00 1.00 -0.6% 164.50 10 165.50 21 15.82
2019-09-04 2707 184904 194 30565468 164.50 166.00 164.50 166.00 1.00 0.61% 165.50 4 166.00 17 15.92
2019-09-05 2707 461492 378 76037156 166.50 166.50 163.50 164.50 1.50 -0.9% 164.50 5 165.00 19 15.77
2019-09-06 2707 377280 259 61711480 164.50 164.50 163.00 164.00 0.50 -0.3% 163.50 61 164.00 3 15.72
2019-09-09 2707 426406 282 70005896 164.00 165.50 163.50 164.00 0.00 0% 164.00 81 164.50 12 15.72
2019-09-10 2707 491657 400 80476905 164.00 164.50 162.50 164.00 0.00 0% 164.00 38 164.50 16 15.72
2019-09-11 2707 508477 412 80938051 158.00 160.00 158.00 159.50 0.00 -2.74% 159.00 71 159.50 7 15.29
2019-09-12 2707 248948 202 39795628 159.50 160.50 159.00 159.50 0.00 0% 159.50 106 160.00 3 15.29
2019-09-16 2707 198430 163 31729100 159.50 160.50 159.00 159.50 0.00 0% 159.50 58 160.00 11 15.29
2019-09-17 2707 158443 133 25296323 159.50 160.00 159.00 159.50 0.00 0% 159.50 86 160.00 16 15.29
2019-09-18 2707 326429 297 52060640 159.50 160.00 159.00 159.00 0.50 -0.31% 159.00 48 159.50 3 15.24
2019-09-19 2707 383337 278 60845083 159.00 159.50 158.00 158.00 1.00 -0.63% 158.00 44 159.00 63 15.15
2019-09-20 2707 358614 316 56972740 158.00 160.00 158.00 159.50 1.50 0.95% 159.00 58 159.50 3 15.29
2019-09-23 2707 342374 306 54449340 159.50 160.00 158.50 159.00 0.50 -0.31% 158.50 14 159.00 16 15.24
2019-09-24 2707 257117 237 40735158 159.00 159.50 157.50 159.00 0.00 0% 158.50 3 159.00 105 15.24
2019-09-25 2707 217657 217 34538463 159.00 159.00 158.00 158.50 0.50 -0.31% 158.50 119 159.00 78 15.20
2019-09-26 2707 139260 107 22077600 159.00 159.00 158.00 158.50 0.00 0% 158.50 124 159.00 148 15.20
2019-09-27 2707 267689 207 42230203 158.50 158.50 157.00 158.00 0.50 -0.32% 158.00 15 158.50 155 15.15
2019-10-01 2707 126078 119 19907939 158.00 158.50 157.00 158.50 0.50 0.32% 158.00 3 158.50 110 15.20
2019-10-02 2707 197218 205 31272162 158.50 159.00 158.00 158.50 0.00 0% 158.50 10 159.00 14 15.20
2019-10-03 2707 174299 157 27570687 158.50 158.50 157.50 158.50 0.00 0% 158.00 78 158.50 83 15.20
2019-10-04 2707 126814 126 20030331 158.00 158.50 157.50 158.00 0.50 -0.32% 158.00 3 158.50 10 15.15
2019-10-07 2707 227114 169 35789066 158.00 158.50 157.00 157.50 0.50 -0.32% 157.00 55 157.50 7 15.10
2019-10-08 2707 161864 160 25484512 157.50 158.00 157.00 157.00 0.50 -0.32% 157.00 77 157.50 46 15.05
2019-10-09 2707 197740 208 31098420 158.00 158.00 157.00 157.50 0.50 0.32% 157.00 15 157.50 62 15.10
2019-10-14 2707 259328 235 40713324 157.00 157.50 156.50 157.00 0.50 -0.32% 156.50 8 157.50 16 15.05
2019-10-15 2707 192334 181 30080938 157.00 157.00 155.50 156.00 1.00 -0.64% 155.50 10 156.00 8 14.96
2019-10-16 2707 365858 357 56608990 156.00 156.00 153.50 154.00 2.00 -1.28% 154.00 5 154.50 3 14.77
2019-10-17 2707 202022 164 31035910 154.50 154.50 153.00 154.00 0.00 0% 153.50 17 154.00 1 14.77
2019-10-18 2707 324499 225 50518344 154.00 156.00 154.00 156.00 2.00 1.3% 155.50 9 156.00 4 14.96
2019-10-21 2707 215567 167 33629519 156.50 156.50 155.50 156.00 0.00 0% 156.00 8 156.50 8 14.96
2019-10-22 2707 183857 120 28714475 156.00 157.00 155.50 156.50 0.50 0.32% 156.50 3 157.00 21 15.00
2019-10-23 2707 218032 194 33996504 156.50 156.50 155.00 155.50 1.00 -0.64% 155.50 3 156.00 11 14.91
2019-10-24 2707 199860 180 31404340 156.00 158.50 156.00 158.00 2.50 1.61% 158.00 10 158.50 26 15.15
2019-10-25 2707 272598 264 43191780 158.50 159.50 157.50 158.00 0.00 0% 158.00 10 158.50 8 15.15
2019-10-28 2707 59804 69 9476836 158.50 159.00 158.00 158.50 0.50 0.32% 158.00 31 158.50 6 15.20
2019-10-29 2707 102730 116 16256570 159.00 159.00 158.00 158.50 0.00 0% 158.00 11 158.50 12 15.20
2019-10-30 2707 77185 84 12192730 158.00 158.50 157.50 158.00 0.50 -0.32% 157.50 23 158.00 5 15.15
2019-10-31 2707 446258 401 71705796 158.00 162.00 158.00 162.00 4.00 2.53% 162.00 19 162.50 37 15.53
2019-11-01 2707 376614 338 61575082 164.00 166.00 161.00 162.50 0.50 0.31% 162.50 3 163.00 8 15.58
2019-11-04 2707 183155 173 29652610 163.00 163.00 161.00 162.00 0.50 -0.31% 161.50 5 162.00 12 15.53
2019-11-05 2707 124475 111 20104185 162.00 162.00 161.00 162.00 0.00 0% 161.50 13 162.00 15 15.53
2019-11-06 2707 97779 96 15853586 163.00 163.00 161.50 162.00 0.00 0% 162.00 6 162.50 5 15.53
2019-11-07 2707 149984 144 24341408 162.50 163.00 162.00 162.00 0.00 0% 162.00 12 162.50 13 15.53
2019-11-08 2707 129005 103 20968310 163.00 163.50 162.00 162.50 0.50 0.31% 162.00 35 162.50 2 15.58
2019-11-11 2707 191015 177 30673930 163.00 163.00 159.50 160.00 2.50 -1.54% 160.00 2 160.50 6 15.34
2019-11-12 2707 83060 81 13335188 160.00 161.50 160.00 160.50 0.50 0.31% 160.50 1 161.00 16 15.39
2019-11-13 2707 165182 145 26360620 160.50 160.50 158.50 159.50 1.00 -0.62% 159.50 1 160.00 5 15.29
2019-11-14 2707 115641 110 18457018 159.50 161.00 158.50 160.00 0.50 0.31% 159.50 3 160.50 9 14.84
2019-11-15 2707 282271 266 45861303 161.00 163.50 161.00 163.00 3.00 1.88% 162.50 7 163.50 38 15.12
2019-11-18 2707 217148 182 35546272 163.50 164.50 163.00 164.00 1.00 0.61% 163.50 9 164.00 14 15.21
2019-11-19 2707 106962 110 17507741 164.00 164.00 163.00 164.00 0.00 0% 163.50 1 164.00 13 15.21
2019-11-20 2707 234812 164 38225258 164.00 164.50 160.50 162.00 2.00 -1.22% 162.00 2 162.50 8 15.03
2019-11-21 2707 137400 119 22239700 162.00 163.00 161.00 163.00 1.00 0.62% 161.50 15 163.00 11 15.12
2019-11-22 2707 69983 74 11380729 163.00 163.00 162.00 163.00 0.00 0% 162.50 10 163.00 17 15.12
2019-11-25 2707 124343 132 20276909 163.50 163.50 162.50 163.00 0.00 0% 163.00 7 163.50 35 15.12
2019-11-26 2707 579814 504 96752157 163.00 168.50 163.00 168.00 5.00 3.07% 167.50 16 168.00 31 15.58
2019-11-27 2707 724113 666 124561049 169.00 174.00 168.00 173.00 5.00 2.98% 172.50 5 173.00 15 16.05
2019-11-28 2707 318011 295 54895392 173.50 173.50 171.00 172.50 0.50 -0.29% 172.00 7 172.50 13 16.00
2019-11-29 2707 310047 283 52989990 173.00 173.00 169.50 170.00 2.50 -1.45% 169.50 19 170.50 5 15.77
2019-12-02 2707 186510 163 31513190 170.00 170.00 168.00 169.00 1.00 -0.59% 168.50 10 169.50 9 15.68
2019-12-03 2707 178276 160 30403420 169.50 172.00 169.00 170.00 1.00 0.59% 170.00 3 170.50 7 15.77
2019-12-04 2707 126026 123 21273894 170.00 170.00 168.50 169.00 1.00 -0.59% 168.50 5 169.00 10 15.68
2019-12-05 2707 239791 199 40275780 169.00 169.00 167.00 168.50 0.50 -0.3% 168.00 7 168.50 9 15.63
2019-12-06 2707 68588 66 11513284 168.00 169.00 167.50 168.00 0.50 -0.3% 167.50 19 168.00 18 15.58
2019-12-09 2707 111752 99 18777836 168.50 168.50 167.50 168.00 0.00 0% 167.50 37 168.00 5 15.58
2019-12-10 2707 215965 212 36720050 167.50 171.50 167.50 170.00 2.00 1.19% 170.00 7 170.50 4 15.77
2019-12-11 2707 129917 115 21948973 170.00 170.50 168.50 169.00 1.00 -0.59% 168.50 11 169.00 11 15.68
2019-12-12 2707 59174 71 10026490 170.00 170.00 169.00 169.50 0.50 0.3% 169.00 8 169.50 8 15.72
2019-12-13 2707 105319 123 17877566 169.50 171.00 169.00 170.00 0.50 0.29% 169.50 2 170.00 33 15.77
2019-12-16 2707 106172 115 18028740 170.00 170.00 169.00 170.00 0.00 0% 169.50 8 170.00 10 15.77
2019-12-17 2707 177817 166 30344295 170.00 171.50 170.00 170.50 0.50 0.29% 170.50 4 171.00 20 15.82
2019-12-18 2707 105650 108 18041800 171.00 171.00 170.00 170.50 0.00 0% 170.00 21 171.00 11 15.82
2019-12-19 2707 93566 95 15990499 170.50 171.50 170.50 171.00 0.50 0.29% 170.50 11 171.00 1 15.86
2019-12-20 2707 172730 156 29470330 171.00 171.50 169.50 169.50 1.50 -0.88% 169.50 9 170.00 3 15.72
2019-12-23 2707 184454 170 31090448 169.50 170.00 168.00 169.50 0.00 0% 169.00 1 169.50 3 15.72
2019-12-24 2707 86351 73 14555819 169.00 169.00 168.00 168.50 1.00 -0.59% 168.00 56 168.50 6 15.63
2019-12-25 2707 108444 112 18328536 168.50 170.50 168.00 169.00 0.50 0.3% 168.50 4 169.50 1 15.68
2019-12-26 2707 62820 66 10677900 170.00 171.00 169.00 169.50 0.50 0.3% 169.50 3 170.00 8 15.72
2019-12-27 2707 68594 64 11642179 169.00 170.00 169.00 169.50 0.00 0% 169.50 9 170.00 7 15.72
2019-12-30 2707 117805 115 19880945 169.50 170.00 168.50 168.50 1.00 -0.59% 168.50 19 169.00 5 15.63
2019-12-31 2707 118086 94 19907986 168.50 169.00 168.00 168.00 0.50 -0.3% 168.00 50 168.50 3 15.58