F-乙盛(5243)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　38.85
0
0%		39.15
0.3
0.77%		39.15
0
0%		39.40
0.25
0.64%		 　38.70
-0.7
-1.78%		38.75
0.05
0.13%		38.80
0.05
0.13%		38.85
0.05
0.13%		38.70
-0.15
-0.39%		 　38.60
-0.1
-0.26%		39.25
0.65
1.68%		39.15
-0.1
-0.25%		39.00
-0.15
-0.38%		39.05
0.05
0.13%		 　39.00
-0.05
-0.13%		39.05
0.05
0.13%		 39.19
2 月　39.90
0.85
2.18%		40.45
0.55
1.38%		 　42.05
1.6
3.96%		41.40
-0.65
-1.55%		42.75
1.35
3.26%		42.80
0.05
0.12%		43.00
0.2
0.47%		 　43.75
0.75
1.74%		44.10
0.35
0.8%		43.85
-0.25
-0.57%		43.20
-0.65
-1.48%		43.25
0.05
0.12%		43.50
0.25
0.58%		 42.60
-0.9
-2.07%		43.30
0.7
1.64%		43.55
0.25
0.58%		42.90
-0.65
-1.49%		43.60
0.7
1.63%		 43.03
3 月43.80
0.2
0.46%		43.55
-0.25
-0.57%		44.15
0.6
1.38%		 　47.10
2.95
6.68%		47.40
0.3
0.64%		46.90
-0.5
-1.05%		45.90
-1
-2.13%		45.90
0
0%		 　46.85
0.95
2.07%		47.70
0.85
1.81%		50.30
2.6
5.45%		50.60
0.3
0.6%		51.90
1.3
2.57%		 　48.35
-3.55
-6.84%		48.00
-0.35
-0.72%		48.60
0.6
1.25%		49.00
0.4
0.82%		48.40
-0.6
-1.22%		 　47.50
-0.9
-1.86%		47.50
0
0%		47.15
-0.35
-0.74%		47.50
0.35
0.74%		47.55
0.05
0.11%		47.46
4 月 　　　49.10
1.55
3.26%		49.00
-0.1
-0.2%		48.50
-0.5
-1.02%		 　47.60
-0.9
-1.86%		46.05
-1.55
-3.26%		45.50
-0.55
-1.19%		46.00
0.5
1.1%		43.75
-2.25
-4.89%		 　44.20
0.45
1.03%		44.80
0.6
1.36%		44.00
-0.8
-1.79%		44.00
0
0%		44.40
0.4
0.91%		 　44.00
-0.4
-0.9%		44.50
0.5
1.14%		45.70
1.2
2.7%		45.00
-0.7
-1.53%		46.40
1.4
3.11%		 45.82
5 月　46.00
-0.4
-0.86%		45.65
-0.35
-0.76%		45.05
-0.6
-1.31%		44.60
-0.45
-1%		 　45.15
0.55
1.23%		45.70
0.55
1.22%		46.45
0.75
1.64%		45.90
-0.55
-1.18%		45.50
-0.4
-0.87%		 　45.05
-0.45
-0.99%		44.80
-0.25
-0.55%		44.45
-0.35
-0.78%		43.90
-0.55
-1.24%		44.40
0.5
1.14%		 　44.25
-0.15
-0.34%		45.20
0.95
2.15%		46.55
1.35
2.99%		46.55
0
0%		46.05
-0.5
-1.07%		 45.25
-0.8
-1.74%		45.26
6 月45.25
0
0%		45.45
0.2
0.44%		47.70
2.25
4.95%		 　47.80
0.1
0.21%		47.10
-0.7
-1.46%		47.00
-0.1
-0.21%		46.40
-0.6
-1.28%		 　45.50
-0.9
-1.94%		45.85
0.35
0.77%		44.95
-0.9
-1.96%		45.00
0.05
0.11%		45.50
0.5
1.11%		 　48.10
2.6
5.71%		46.85
-1.25
-2.6%		47.55
0.7
1.49%		47.20
-0.35
-0.74%		47.40
0.2
0.42%		 　47.40
0
0%		48.50
1.1
2.32%		48.20
-0.3
-0.62%		47.60
-0.6
-1.24%		47.95
0.35
0.74%		 46.91
7 月　　47.60
-0.35
-0.73%		46.90
-0.7
-1.47%		46.50
-0.4
-0.85%		46.00
-0.5
-1.08%		45.65
-0.35
-0.76%		 　44.75
-0.9
-1.97%		45.30
0.55
1.23%		45.25
-0.05
-0.11%		45.00
-0.25
-0.55%		45.25
0.25
0.56%		 　45.05
-0.2
-0.44%		45.90
0.85
1.89%		46.50
0.6
1.31%		46.90
0.4
0.86%		46.25
-0.65
-1.39%		 　45.70
-0.55
-1.19%		47.85
2.15
4.7%		47.15
-0.7
-1.46%		48.50
1.35
2.86%		47.80
-0.7
-1.44%		 47.20
-0.6
-1.26%		46.27
8 月47.65
0.45
0.95%		47.20
-0.45
-0.94%		47.85
0.65
1.38%		48.70
0.85
1.78%		 　53.50
4.8
9.86%		49.55
-3.95
-7.38%		50.20
0.65
1.31%		49.30
-0.9
-1.79%		49.20
-0.1
-0.2%		 　46.20
-3
-6.1%		47.20
1
2.16%		46.90
-0.3
-0.64%		48.50
1.6
3.41%		47.95
-0.55
-1.13%		 　48.25
0.3
0.63%		46.80
-1.45
-3.01%		47.50
0.7
1.5%		47.90
0.4
0.84%		48.40
0.5
1.04%		 　47.55
-0.85
-1.76%		47.50
-0.05
-0.11%		47.65
0.15
0.32%		47.20
-0.45
-0.94%		48.3
9 月46.70
-0.5
-1.06%		 　46.00
-0.7
-1.5%		45.55
-0.45
-0.98%		46.15
0.6
1.32%		45.20
-0.95
-2.06%		45.65
0.45
1%		 　44.95
-0.7
-1.53%		45.25
0.3
0.67%		45.85
0.6
1.33%		47.80
1.95
4.25%		47.30
-0.5
-1.05%		 　47.20
-0.1
-0.21%		46.10
-1.1
-2.33%		47.00
0.9
1.95%		46.65
-0.35
-0.74%		45.55
-1.1
-2.36%		 　44.50
-1.05
-2.31%		43.60
-0.9
-2.02%		43.90
0.3
0.69%		43.15
-0.75
-1.71%		42.00
-1.15
-2.67%		43.45
1.45
3.45%		 45.42
10 月　44.10
0.65
1.5%		43.75
-0.35
-0.79%		 45.20
1.45
3.31%		44.10
-1.1
-2.43%		 　　　44.00
-0.1
-0.23%		44.50
0.5
1.14%		44.75
0.25
0.56%		 　46.30
1.55
3.46%		45.85
-0.45
-0.97%		46.75
0.9
1.96%		48.50
1.75
3.74%		49.65
1.15
2.37%		 　53.30
3.65
7.35%		55.00
1.7
3.19%		54.40
-0.6
-1.09%		55.30
0.9
1.65%		50.20
-5.1
-9.22%		 　52.30
2.1
4.18%		53.50
1.2
2.29%		48.44
11 月53.00
-0.5
-0.93%		51.50
-1.5
-2.83%		49.75
-1.75
-3.4%		 　51.20
1.45
2.91%		50.60
-0.6
-1.17%		51.30
0.7
1.38%		50.00
-1.3
-2.53%		52.80
2.8
5.6%		 　51.00
-1.8
-3.41%		52.50
1.5
2.94%		51.30
-1.2
-2.29%		50.50
-0.8
-1.56%		50.70
0.2
0.4%		 　50.20
-0.5
-0.99%		52.00
1.8
3.59%		51.20
-0.8
-1.54%		51.60
0.4
0.78%		51.90
0.3
0.58%		 　50.60
-1.3
-2.5%		50.30
-0.3
-0.59%		50.30
0
0%		48.20
-2.1
-4.17%		 50.85
12 月47.45
-0.75
-1.56%		 　47.10
-0.35
-0.74%		46.80
-0.3
-0.64%		46.00
-0.8
-1.71%		45.05
-0.95
-2.07%		45.45
0.4
0.89%		 　46.35
0.9
1.98%		46.35
0
0%		47.30
0.95
2.05%		49.30
2
4.23%		48.60
-0.7
-1.42%		 　47.70
-0.9
-1.85%		46.85
-0.85
-1.78%		47.20
0.35
0.75%		46.85
-0.35
-0.74%		46.95
0.1
0.21%		 　46.20
-0.75
-1.6%		45.05
-1.15
-2.49%		45.25
0.2
0.44%		45.30
0.05
0.11%		45.35
0.05
0.11%		　　46.63

說明:最高漲幅:9.86%最低跌幅:-9.22% 最高價:55.30最低價:38.60平均價:46.12,灰色底表示週末,漲148天(132.55)元,跌157天(-119.8)元,平盤11天
10%=2,7%=4,6%=3,5%=3,4%=8,3%=18,2%=33,1%=49,0%=39,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=11,-6%=20,-7%=50,-8%=68,

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 5243 653130 442 25436399 39.15 39.20 38.75 38.85 0.05 0% 38.85 8 38.90 4 18.77
2017-01-04 5243 2139980 1367 85509568 39.80 40.85 39.15 39.15 0.30 0.77% 39.15 14 39.20 1 18.91
2017-01-05 5243 657250 402 25722075 39.00 39.40 38.85 39.15 0.00 0% 39.15 1 39.20 22 18.91
2017-01-06 5243 615125 400 24295061 39.40 39.80 39.10 39.40 0.25 0.64% 39.25 1 39.40 94 19.03
2017-01-09 5243 514120 349 19984744 39.40 39.40 38.55 38.70 0.70 -1.78% 38.65 28 38.70 1 18.70
2017-01-10 5243 393000 230 15270800 38.90 39.05 38.65 38.75 0.05 0.13% 38.75 13 38.85 1 18.72
2017-01-11 5243 230101 139 8937789 38.70 39.15 38.60 38.80 0.05 0.13% 38.80 1 38.90 7 18.74
2017-01-12 5243 174500 139 6795300 38.80 39.10 38.70 38.85 0.05 0.13% 38.85 16 38.90 16 18.77
2017-01-13 5243 279000 137 10807150 38.90 38.95 38.65 38.70 0.15 -0.39% 38.70 9 38.75 2 18.70
2017-01-16 5243 273450 158 10519769 38.70 38.70 38.30 38.60 0.10 -0.26% 38.60 22 38.65 6 18.65
2017-01-17 5243 506500 317 19835000 38.60 39.65 38.60 39.25 0.65 1.68% 39.20 1 39.25 3 18.96
2017-01-18 5243 507499 293 20021735 38.90 39.70 38.90 39.15 0.10 -0.25% 39.15 10 39.20 2 18.91
2017-01-19 5243 394400 197 15482210 39.30 39.60 39.00 39.00 0.15 -0.38% 39.00 11 39.05 1 18.84
2017-01-20 5243 266001 154 10371339 39.00 39.20 38.75 39.05 0.05 0.13% 39.05 1 39.10 21 18.86
2017-01-23 5243 232600 156 9083230 39.40 39.45 38.95 39.00 0.05 -0.13% 39.00 2 39.10 2 18.84
2017-01-24 5243 333003 171 12999267 39.00 39.20 38.75 39.05 0.05 0.13% 39.05 7 39.10 3 18.86
2017-02-02 5243 881975 513 35062107 39.20 39.95 39.20 39.90 0.85 2.18% 39.80 2 39.90 13 19.28
2017-02-03 5243 933897 561 37517207 40.30 40.45 39.80 40.45 0.55 1.38% 40.45 6 40.50 62 19.54
2017-02-06 5243 3506841 1909 147934867 41.00 43.35 41.00 42.05 1.60 3.96% 42.05 34 42.20 2 20.31
2017-02-07 5243 1595311 880 66404162 42.05 42.30 40.85 41.40 0.65 -1.55% 41.35 18 41.40 18 20.00
2017-02-08 5243 3325368 1939 142629560 41.70 43.70 41.65 42.75 1.35 3.26% 42.70 1 42.75 14 20.65
2017-02-09 5243 2100914 1100 90411935 43.35 43.50 42.75 42.80 0.05 0.12% 42.80 34 43.00 24 20.68
2017-02-10 5243 2987847 1570 130312681 43.25 44.25 42.95 43.00 0.20 0.47% 43.00 18 43.10 15 20.77
2017-02-13 5243 1486621 829 64927961 43.15 44.10 43.15 43.75 0.75 1.74% 43.70 14 43.75 34 21.14
2017-02-14 5243 4947887 2480 222118949 44.50 45.80 43.80 44.10 0.35 0.8% 44.05 19 44.10 3 21.30
2017-02-15 5243 1527382 938 67547680 44.35 45.00 43.55 43.85 0.25 -0.57% 43.85 5 43.95 5 21.18
2017-02-16 5243 1642387 826 71248117 43.90 44.00 43.05 43.20 0.65 -1.48% 43.20 21 43.45 5 20.87
2017-02-17 5243 837100 518 36198301 43.10 43.65 43.00 43.25 0.05 0.12% 43.20 39 43.25 2 20.89
2017-02-18 5243 752798 465 32994102 43.70 44.30 43.50 43.50 0.25 0.58% 43.50 45 43.80 17 21.01
2017-02-20 5243 1456063 829 62503882 43.60 43.70 42.50 42.60 0.90 -2.07% 42.60 1 42.65 2 20.58
2017-02-21 5243 1387402 861 58903882 42.70 43.40 41.80 43.30 0.70 1.64% 43.25 7 43.30 6 20.92
2017-02-22 5243 1735249 963 76902181 45.00 45.00 43.50 43.55 0.25 0.58% 43.55 13 43.65 1 21.04
2017-02-23 5243 678750 450 29341562 43.55 43.70 42.90 42.90 0.65 -1.49% 42.90 4 42.95 4 20.72
2017-02-24 5243 1006250 553 43727774 43.20 43.85 43.00 43.60 0.70 1.63% 43.50 2 43.60 39 21.06
2017-03-01 5243 990250 676 43667599 43.65 44.70 43.65 43.80 0.20 0.46% 43.75 1 43.80 11 21.16
2017-03-02 5243 731300 410 32149613 44.35 44.40 43.55 43.55 0.25 -0.57% 43.55 43 43.80 1 21.04
2017-03-03 5243 1228850 730 54222585 43.80 44.45 43.60 44.15 0.60 1.38% 44.15 5 44.20 2 21.33
2017-03-06 5243 7196667 3913 333429063 44.60 47.70 44.60 47.10 2.95 6.68% 47.10 19 47.15 7 22.75
2017-03-07 5243 2462812 1529 115548790 47.40 47.40 46.20 47.40 0.30 0.64% 47.35 1 47.40 12 22.90
2017-03-08 5243 4469004 2669 215171234 47.50 49.25 46.90 46.90 0.50 -1.05% 46.90 115 47.00 7 22.66
2017-03-09 5243 2028062 1172 93286240 46.50 46.50 45.55 45.90 1.00 -2.13% 45.90 19 45.95 30 22.17
2017-03-10 5243 2012800 1210 92366770 45.90 46.80 44.50 45.90 0.00 0% 45.90 2 46.00 7 22.17
2017-03-13 5243 1925190 1084 90326742 45.90 47.45 45.90 46.85 0.95 2.07% 46.85 1 46.90 2 22.63
2017-03-14 5243 2593749 1699 123999900 47.40 48.40 47.10 47.70 0.85 1.81% 47.70 14 47.75 2 23.04
2017-03-15 5243 9437670 5089 477863307 48.00 52.30 47.90 50.30 2.60 5.45% 50.30 30 50.50 1 24.30
2017-03-16 5243 4675119 2521 237890707 50.90 51.90 50.10 50.60 0.30 0.6% 50.60 2 50.70 6 24.44
2017-03-17 5243 5200125 3106 270394370 51.20 53.30 51.10 51.90 1.30 2.57% 51.90 27 52.00 50 25.07
2017-03-20 5243 8492729 4991 415445341 51.40 51.40 47.25 48.35 3.55 -6.84% 48.35 53 48.40 46 23.36
2017-03-21 5243 2387250 1563 116282150 48.90 49.30 48.00 48.00 0.35 -0.72% 48.00 43 48.10 30 23.19
2017-03-22 5243 1899638 1155 91928403 47.35 48.95 47.25 48.60 0.60 1.25% 48.55 24 48.60 3 23.48
2017-03-23 5243 2523900 1461 123994580 48.85 49.80 48.35 49.00 0.40 0.82% 49.00 11 49.05 1 22.48
2017-03-24 5243 907061 553 44192052 49.20 49.20 48.40 48.40 0.60 -1.22% 48.35 6 48.45 4 22.20
2017-03-27 5243 1309474 789 62545614 48.40 48.40 47.50 47.50 0.90 -1.86% 47.50 6 47.55 2 21.79
2017-03-28 5243 2180978 1205 102021656 47.50 48.45 45.50 47.50 0.00 0% 47.40 25 47.50 3 21.79
2017-03-29 5243 890650 564 42520875 47.60 48.65 47.00 47.15 0.35 -0.74% 47.15 6 47.30 1 21.63
2017-03-30 5243 707252 436 33701120 48.00 48.00 47.20 47.50 0.35 0.74% 47.50 4 47.55 5 21.79
2017-03-31 5243 1145238 718 54507863 48.00 48.10 47.15 47.55 0.05 0.11% 47.55 18 47.65 1 21.81
2017-04-05 5243 3996032 2453 196846918 48.50 49.80 48.30 49.10 1.55 3.26% 49.10 3 49.20 3 22.52
2017-04-06 5243 1472600 794 71869618 49.00 49.30 48.50 49.00 0.10 -0.2% 49.00 38 49.05 16 22.48
2017-04-07 5243 2743975 1540 134978027 49.50 50.10 48.10 48.50 0.50 -1.02% 48.50 25 48.55 1 22.25
2017-04-10 5243 1532589 914 73912142 48.80 49.25 47.50 47.60 0.90 -1.86% 47.55 29 47.60 2 21.83
2017-04-11 5243 1972931 1236 92032376 47.60 48.05 46.00 46.05 1.55 -3.26% 46.05 8 46.10 1 21.12
2017-04-12 5243 1160672 732 52678976 46.00 46.30 44.50 45.50 0.55 -1.19% 45.45 3 45.50 2 20.87
2017-04-13 5243 711178 489 32766488 45.50 46.35 45.30 46.00 0.50 1.1% 46.00 4 46.10 4 21.10
2017-04-14 5243 1616556 888 71842994 45.50 45.60 43.75 43.75 2.25 -4.89% 43.75 6 43.80 12 20.07
2017-04-17 5243 907750 613 39901175 44.00 44.75 43.00 44.20 0.45 1.03% 44.20 3 44.35 1 20.28
2017-04-18 5243 649427 389 29047326 44.80 45.20 44.30 44.80 0.60 1.36% 44.80 7 44.95 2 20.55
2017-04-19 5243 541244 386 23961157 44.80 44.80 44.00 44.00 0.80 -1.79% 44.00 36 44.30 4 20.18
2017-04-20 5243 442552 325 19602214 44.10 44.70 44.00 44.00 0.00 0% 44.00 16 44.05 4 20.18
2017-04-21 5243 601836 405 26846868 44.30 45.00 44.30 44.40 0.40 0.91% 44.40 22 44.50 4 20.37
2017-04-24 5243 366050 258 16146200 44.50 44.60 44.00 44.00 0.40 -0.9% 44.00 18 44.10 1 20.18
2017-04-25 5243 258809 176 11520550 44.20 44.80 44.20 44.50 0.50 1.14% 44.45 1 44.50 1 20.41
2017-04-26 5243 887300 597 40639830 44.65 46.55 44.65 45.70 1.20 2.7% 45.70 10 45.75 1 20.96
2017-04-27 5243 585964 368 26391125 45.55 45.55 44.85 45.00 0.70 -1.53% 45.00 1 45.10 1 20.64
2017-04-28 5243 1875413 1162 86190577 45.00 46.45 45.00 46.40 1.40 3.11% 46.40 7 46.45 30 21.28
2017-05-02 5243 835240 553 38632114 46.90 46.95 45.65 46.00 0.40 -0.86% 46.00 6 46.05 3 21.10
2017-05-03 5243 681577 407 31503788 46.85 46.90 45.65 45.65 0.35 -0.76% 45.65 4 45.90 3 20.94
2017-05-04 5243 562050 402 25376571 45.50 45.75 44.80 45.05 0.60 -1.31% 45.05 28 45.30 11 20.67
2017-05-05 5243 344000 215 15390650 45.10 45.10 44.55 44.60 0.45 -1% 44.60 26 44.65 4 20.46
2017-05-08 5243 338200 247 15227029 45.00 45.15 44.65 45.15 0.55 1.23% 45.15 1 45.20 2 20.71
2017-05-09 5243 2061400 1406 95488227 45.45 47.15 45.20 45.70 0.55 1.22% 45.65 28 45.80 1 20.96
2017-05-10 5243 1681480 945 78586022 46.30 47.45 46.20 46.45 0.75 1.64% 46.45 1 46.50 1 21.31
2017-05-11 5243 997350 628 46335364 46.75 47.10 45.85 45.90 0.55 -1.18% 45.90 11 46.00 1 21.06
2017-05-12 5243 509530 341 23267964 46.00 46.40 45.30 45.50 0.40 -0.87% 45.50 27 45.55 7 20.22
2017-05-15 5243 945790 557 42778587 45.65 46.00 44.90 45.05 0.45 -0.99% 45.05 16 45.10 2 20.02
2017-05-16 5243 627100 395 28152650 45.10 45.65 44.55 44.80 0.25 -0.55% 44.70 5 44.80 8 19.91
2017-05-17 5243 262050 212 11671579 44.80 45.00 44.35 44.45 0.35 -0.78% 44.45 8 44.50 1 19.76
2017-05-18 5243 447228 305 19624512 44.00 44.20 43.20 43.90 0.55 -1.24% 43.85 17 43.90 1 19.51
2017-05-19 5243 381128 318 16994646 44.50 45.15 44.00 44.40 0.50 1.14% 44.40 6 44.50 3 19.73
2017-05-22 5243 252100 194 11189990 44.65 44.65 44.25 44.25 0.15 -0.34% 44.20 14 44.25 2 19.67
2017-05-23 5243 1008601 657 45562250 44.15 45.75 44.15 45.20 0.95 2.15% 45.10 1 45.25 2 20.09
2017-05-24 5243 3024242 2022 141366500 46.00 47.50 45.60 46.55 1.35 2.99% 46.55 8 46.60 6 20.69
2017-05-25 5243 880500 556 41050099 46.80 47.15 46.30 46.55 0.00 0% 46.50 4 46.55 2 20.69
2017-05-26 5243 477616 295 22073166 46.55 46.55 46.00 46.05 0.50 -1.07% 46.05 21 46.10 10 20.47
2017-05-31 5243 478200 313 21774439 46.50 46.50 45.20 45.25 0.80 -1.74% 45.25 12 45.30 1 20.11
2017-06-01 5243 281250 209 12759700 45.50 45.70 45.15 45.25 0.00 0% 45.20 8 45.30 11 20.11
2017-06-02 5243 312525 216 14200585 45.65 45.80 45.20 45.45 0.20 0.44% 45.45 4 45.50 4 20.20
2017-06-03 5243 4167989 2611 197954673 45.50 48.35 45.50 47.70 2.25 4.95% 47.65 19 47.70 34 21.20
2017-06-06 5243 898360 535 42890636 48.10 48.25 47.40 47.80 0.20 0.21% 47.80 14 47.85 1 21.24
2017-06-07 5243 798781 521 37806438 47.65 47.95 47.00 47.10 0.70 -1.46% 47.10 9 47.15 1 20.93
2017-06-08 5243 533860 413 25265059 47.20 47.90 47.00 47.00 0.10 -0.21% 47.00 9 47.15 5 20.89
2017-06-09 5243 540540 390 25289658 47.20 47.45 46.40 46.40 0.60 -1.28% 46.40 10 46.50 2 20.62
2017-06-12 5243 725908 466 33081212 46.10 46.10 45.35 45.50 0.90 -1.94% 45.50 12 45.55 4 20.22
2017-06-13 5243 329100 241 15088520 45.40 46.05 45.40 45.85 0.35 0.77% 45.80 9 45.85 3 20.38
2017-06-14 5243 763550 485 34378171 46.50 46.50 44.25 44.95 0.90 -1.96% 44.95 3 45.00 8 19.98
2017-06-15 5243 331500 222 14860249 45.45 45.45 44.40 45.00 0.05 0.11% 45.00 29 45.05 3 20.00
2017-06-16 5243 304350 224 13794975 44.60 45.80 44.60 45.50 0.50 1.11% 45.50 11 45.55 20 20.22
2017-06-19 5243 4399936 2543 210947373 46.10 48.80 46.00 48.10 2.60 5.71% 48.10 12 48.15 5 21.38
2017-06-20 5243 2130220 1348 101883443 48.30 48.70 46.85 46.85 1.25 -2.6% 46.80 43 46.85 29 20.82
2017-06-21 5243 798311 562 37786987 46.80 47.65 46.60 47.55 0.70 1.49% 47.50 13 47.55 5 21.13
2017-06-22 5243 703100 496 33325850 48.15 48.15 47.00 47.20 0.35 -0.74% 47.20 15 47.25 2 20.98
2017-06-23 5243 1713016 1092 82266805 47.45 48.65 47.30 47.40 0.20 0.42% 47.40 1 47.45 2 21.07
2017-06-26 5243 1191700 772 56948814 47.40 48.35 47.30 47.40 0.00 0% 47.40 11 47.45 2 21.07
2017-06-27 5243 5648501 3103 275167595 47.75 49.30 47.75 48.50 1.10 2.32% 48.50 24 48.55 8 21.56
2017-06-28 5243 1521800 959 73422260 48.30 48.85 47.55 48.20 0.30 -0.62% 48.15 8 48.20 3 21.42
2017-06-29 5243 1113900 698 53635653 48.85 48.85 47.60 47.60 0.60 -1.24% 47.60 26 47.65 3 21.16
2017-06-30 5243 1011590 550 48376752 47.70 48.20 47.20 47.95 0.35 0.74% 47.90 38 47.95 7 21.31
2017-07-03 5243 762150 434 36465439 48.40 48.40 47.50 47.60 0.35 -0.73% 47.60 1 47.65 14 21.16
2017-07-04 5243 758140 456 35866030 47.80 47.90 46.90 46.90 0.70 -1.47% 46.90 9 47.00 2 20.84
2017-07-05 5243 1323105 776 61169082 46.95 47.30 45.60 46.50 0.40 -0.85% 46.40 6 46.50 3 20.67
2017-07-06 5243 840400 524 38667870 45.85 46.50 45.65 46.00 0.50 -1.08% 46.00 12 46.05 18 20.44
2017-07-07 5243 702270 404 32092835 45.70 46.20 45.40 45.65 0.35 -0.76% 45.60 25 45.65 9 20.29
2017-07-10 5243 1091830 549 49280650 45.75 46.00 44.35 44.75 0.90 -1.97% 44.70 45 44.75 4 19.89
2017-07-11 5243 634367 385 28636386 44.90 45.35 44.85 45.30 0.55 1.23% 45.25 7 45.30 17 20.13
2017-07-12 5243 393883 303 17844928 45.50 45.65 45.10 45.25 0.05 -0.11% 45.25 7 45.45 1 20.11
2017-07-13 5243 953130 615 42970919 45.70 45.80 44.70 45.00 0.25 -0.55% 45.00 13 45.10 5 20.00
2017-07-14 5243 341780 235 15426278 45.00 45.25 45.00 45.25 0.25 0.56% 45.25 5 45.30 12 20.11
2017-07-17 5243 489650 329 22119452 45.35 45.60 44.95 45.05 0.20 -0.44% 45.05 11 45.10 4 20.02
2017-07-18 5243 796750 491 36313086 45.00 45.95 44.90 45.90 0.85 1.89% 45.85 9 45.90 11 20.40
2017-07-19 5243 3228671 1730 151143633 45.90 47.25 45.90 46.50 0.60 1.31% 46.45 5 46.50 1 20.67
2017-07-20 5243 1855270 933 86826412 46.50 47.25 46.05 46.90 0.40 0.86% 46.90 5 46.95 18 20.84
2017-07-21 5243 1105150 720 51197302 46.45 47.00 46.00 46.25 0.65 -1.39% 46.15 2 46.25 24 20.56
2017-07-24 5243 3587100 400 163926580 46.00 46.00 45.50 45.70 0.55 -1.19% 45.65 5 45.70 23 20.31
2017-07-25 5243 6254468 3300 297543392 46.20 48.25 46.20 47.85 2.15 4.7% 47.85 4 47.90 24 21.27
2017-07-26 5243 1667393 1081 79122629 47.85 48.00 47.05 47.15 0.70 -1.46% 47.15 3 47.20 1 20.96
2017-07-27 5243 7224162 3777 353969401 47.80 50.10 47.80 48.50 1.35 2.86% 48.50 42 48.55 4 21.56
2017-07-28 5243 1726592 999 83252295 48.40 48.85 47.80 47.80 0.70 -1.44% 47.80 29 47.90 1 21.24
2017-07-31 5243 1011290 602 47856517 47.75 47.75 47.10 47.20 0.60 -1.26% 47.20 27 47.30 11 20.98
2017-08-01 5243 1027550 652 49167950 47.50 48.55 47.40 47.65 0.45 0.95% 47.65 2 47.80 1 21.18
2017-08-02 5243 979685 627 46753130 48.15 48.20 47.20 47.20 0.45 -0.94% 47.20 33 47.30 2 20.98
2017-08-03 5243 2770300 1651 133558653 47.60 48.70 47.60 47.85 0.65 1.38% 47.85 14 48.00 3 21.27
2017-08-04 5243 2688180 1627 131110977 48.80 49.40 48.20 48.70 0.85 1.78% 48.65 26 48.70 23 21.64
2017-08-07 5243 18651158 7016 982354242 50.10 53.50 50.10 53.50 4.80 9.86% 53.50 394 0.00 0 23.78
2017-08-08 5243 10748794 5912 549284632 53.00 53.20 49.50 49.55 3.95 -7.38% 49.50 68 49.55 41 22.02
2017-08-09 5243 3640990 2169 181016344 49.80 50.50 48.60 50.20 0.65 1.31% 50.10 110 50.20 29 21.36
2017-08-10 5243 4331146 2633 217227496 51.00 51.30 49.20 49.30 0.90 -1.79% 49.30 2 49.35 1 20.98
2017-08-11 5243 2182200 1270 107294469 48.95 49.90 48.80 49.20 0.10 -0.2% 49.20 18 49.25 11 20.94
2017-08-14 5243 3232460 1705 153144363 49.20 49.45 46.00 46.20 3.00 -6.1% 46.20 43 46.25 3 19.66
2017-08-15 5243 1288850 824 60874654 47.50 48.00 46.70 47.20 1.00 2.16% 47.15 15 47.20 7 20.09
2017-08-16 5243 655050 435 30882810 47.00 47.60 46.55 46.90 0.30 -0.64% 46.90 38 47.10 2 19.96
2017-08-17 5243 1761425 1050 84493460 47.20 48.50 47.10 48.50 1.60 3.41% 48.45 2 48.50 28 20.64
2017-08-18 5243 1015582 688 48562586 47.70 48.15 47.40 47.95 0.55 -1.13% 47.95 2 48.00 21 20.40
2017-08-21 5243 2155553 1152 104416014 48.10 49.25 48.10 48.25 0.30 0.63% 48.20 45 48.25 15 20.53
2017-08-22 5243 1472150 910 69286883 47.50 47.50 46.80 46.80 0.00 -3.01% 46.80 27 46.90 14 19.91
2017-08-23 5243 2316600 1239 110034348 47.35 48.00 47.00 47.50 0.70 1.5% 47.50 8 47.55 12 20.21
2017-08-24 5243 2264995 1122 107778711 47.60 47.90 47.20 47.90 0.40 0.84% 47.90 6 47.95 17 20.38
2017-08-25 5243 6132650 3464 299472370 48.30 49.45 48.30 48.40 0.50 1.04% 48.40 41 48.45 15 20.60
2017-08-28 5243 1643711 1034 78519055 48.20 48.40 47.50 47.55 0.85 -1.76% 47.55 12 47.60 12 20.23
2017-08-29 5243 1122786 665 53510320 47.55 48.20 47.30 47.50 0.05 -0.11% 47.50 26 47.60 4 20.21
2017-08-30 5243 1554350 907 74470994 48.00 48.30 47.50 47.65 0.15 0.32% 47.65 4 47.80 14 20.28
2017-08-31 5243 1347178 811 64080855 48.20 48.25 47.15 47.20 0.45 -0.94% 47.20 8 47.25 7 20.09
2017-09-01 5243 1406300 847 66098864 47.70 47.80 46.60 46.70 0.50 -1.06% 46.65 20 46.70 3 19.87
2017-09-04 5243 1291450 812 59708540 46.55 46.55 46.00 46.00 0.70 -1.5% 46.00 99 46.05 18 19.57
2017-09-05 5243 1496670 947 68350086 46.15 46.20 45.50 45.55 0.45 -0.98% 45.55 18 45.65 10 19.38
2017-09-06 5243 1500172 917 69362592 45.55 46.85 45.55 46.15 0.60 1.32% 46.10 66 46.15 1 19.64
2017-09-07 5243 1255550 825 57237000 46.35 46.45 45.05 45.20 0.95 -2.06% 45.20 1 45.25 7 19.23
2017-09-08 5243 484800 321 22148108 45.60 45.80 45.50 45.65 0.45 1% 45.65 3 45.70 5 19.43
2017-09-11 5243 982300 616 44376974 45.60 46.05 44.80 44.95 0.70 -1.53% 44.95 19 45.00 3 19.13
2017-09-12 5243 695400 448 31598070 45.30 45.90 45.15 45.25 0.30 0.67% 45.25 30 45.30 1 19.26
2017-09-13 5243 1235059 867 56128909 45.45 46.30 44.35 45.85 0.60 1.33% 45.85 4 45.90 7 19.51
2017-09-14 5243 8053474 4668 385785753 46.25 48.85 46.25 47.80 1.95 4.25% 47.80 4 47.85 10 20.34
2017-09-15 5243 2041600 1222 97163360 47.80 48.15 47.20 47.30 0.50 -1.05% 47.30 13 47.35 1 20.13
2017-09-18 5243 1290580 748 61156545 47.75 47.95 47.15 47.20 0.10 -0.21% 47.20 19 47.25 1 20.09
2017-09-19 5243 1612600 916 75288810 47.35 47.60 46.10 46.10 1.10 -2.33% 46.10 39 46.20 2 19.62
2017-09-20 5243 4134651 2520 193111526 46.00 47.90 45.05 47.00 0.90 1.95% 47.00 5 47.05 16 20.00
2017-09-21 5243 1110150 797 51937102 47.10 47.10 46.50 46.65 0.35 -0.74% 46.65 1 46.70 11 19.85
2017-09-22 5243 1120930 722 51426851 46.75 46.75 45.50 45.55 1.10 -2.36% 45.55 26 45.65 5 19.38
2017-09-25 5243 1383500 861 62031873 45.55 45.60 44.50 44.50 1.05 -2.31% 44.50 56 44.70 2 18.94
2017-09-26 5243 1510300 982 66623524 44.10 44.95 43.50 43.60 0.90 -2.02% 43.60 67 43.65 2 18.55
2017-09-27 5243 769800 484 33901140 43.90 44.35 43.65 43.90 0.30 0.69% 43.90 3 43.95 1 18.68
2017-09-28 5243 915555 578 39775348 44.30 44.30 43.05 43.15 0.75 -1.71% 43.15 51 43.20 1 18.36
2017-09-29 5243 1591524 966 67442222 43.40 43.45 41.70 42.00 1.15 -2.67% 42.00 18 42.10 24 17.87
2017-09-30 5243 947200 620 40924910 42.85 43.65 42.60 43.45 1.45 3.45% 43.45 8 43.50 8 18.49
2017-10-02 5243 826001 492 36302444 43.50 44.20 43.50 44.10 0.65 1.5% 44.10 3 44.15 13 18.77
2017-10-03 5243 562200 417 24568799 43.80 44.10 43.40 43.75 0.35 -0.79% 43.60 3 43.75 8 18.62
2017-10-05 5243 3482646 1944 158225748 44.10 46.20 43.85 45.20 1.45 3.31% 45.20 16 45.30 5 19.23
2017-10-06 5243 961400 641 42695649 45.10 45.10 44.00 44.10 1.10 -2.43% 44.10 5 44.15 1 18.77
2017-10-11 5243 662030 389 29321100 44.70 44.75 44.00 44.00 0.10 -0.23% 44.00 13 44.05 1 18.72
2017-10-12 5243 680887 414 30326118 44.45 44.90 44.20 44.50 0.50 1.14% 44.40 2 44.50 13 18.94
2017-10-13 5243 1561050 926 70470395 44.75 45.80 44.60 44.75 0.25 0.56% 44.75 10 44.80 6 19.04
2017-10-16 5243 3235987 1850 148734597 44.90 46.40 44.90 46.30 1.55 3.46% 46.25 3 46.30 5 19.70
2017-10-17 5243 2625100 1597 121680350 46.45 46.85 45.75 45.85 0.45 -0.97% 45.85 25 46.00 5 19.51
2017-10-18 5243 5171528 3050 243618681 47.00 47.90 46.35 46.75 0.90 1.96% 46.75 8 46.80 7 19.89
2017-10-19 5243 17491447 9596 866524470 48.40 50.50 48.25 48.50 1.75 3.74% 48.50 1 48.60 6 20.64
2017-10-20 5243 8563017 5239 422232286 48.45 50.40 47.30 49.65 1.15 2.37% 49.60 7 49.65 34 21.13
2017-10-23 5243 20326814 8834 1086218011 51.50 54.60 51.50 53.30 3.65 7.35% 53.30 109 53.40 16 22.68
2017-10-24 5243 14683036 8460 808551960 53.00 56.50 52.80 55.00 1.70 3.19% 54.90 34 55.00 17 23.40
2017-10-25 5243 10502285 5939 576483990 56.40 56.40 53.60 54.40 0.60 -1.09% 54.40 33 54.50 25 23.15
2017-10-26 5243 6226999 3374 339937841 54.80 55.40 53.60 55.30 0.90 1.65% 55.20 8 55.30 82 23.53
2017-10-27 5243 10419227 5662 543801885 53.30 54.00 49.80 50.20 5.10 -9.22% 50.20 1 50.30 15 21.36
2017-10-30 5243 9031587 4401 471106395 52.00 53.70 50.50 52.30 2.10 4.18% 52.20 81 52.30 65 22.26
2017-10-31 5243 5214994 2779 278629077 53.30 54.50 52.60 53.50 1.20 2.29% 53.50 2 53.60 34 22.77
2017-11-01 5243 3768396 2211 200962988 54.00 54.30 52.40 53.00 0.50 -0.93% 53.00 29 53.10 3 22.55
2017-11-02 5243 3271076 1768 169968210 52.50 52.70 51.30 51.50 1.50 -2.83% 51.50 17 51.70 27 21.91
2017-11-03 5243 3629830 2056 182231014 51.00 51.50 49.75 49.75 1.75 -3.4% 49.75 5 49.80 1 21.17
2017-11-06 5243 5154658 3098 265957718 50.30 53.20 50.20 51.20 1.45 2.91% 51.20 119 51.50 1 21.79
2017-11-07 5243 2371057 1432 121179812 51.30 52.00 50.50 50.60 0.60 -1.17% 50.60 51 50.90 7 21.53
2017-11-08 5243 1416100 893 72651558 50.90 51.80 50.60 51.30 0.70 1.38% 51.20 3 51.30 21 21.83
2017-11-09 5243 6360081 3826 329964840 52.90 53.40 49.75 50.00 1.30 -2.53% 50.00 51 50.30 2 21.28
2017-11-10 5243 8079878 4061 420525178 51.00 53.00 50.10 52.80 2.80 5.6% 52.80 14 52.90 70 21.82
2017-11-13 5243 4540813 2570 236738063 53.30 53.30 51.00 51.00 1.80 -3.41% 51.00 27 51.10 9 21.07
2017-11-14 5243 5466850 3041 280346154 51.40 53.00 49.80 52.50 1.50 2.94% 52.40 9 52.50 77 21.69
2017-11-15 5243 6327898 3100 330171698 52.70 53.30 51.30 51.30 1.20 -2.29% 51.30 137 51.70 1 21.20
2017-11-16 5243 3990174 2151 202238683 50.90 51.40 50.10 50.50 0.80 -1.56% 50.50 14 50.60 1 20.87
2017-11-17 5243 2445104 1381 124562971 51.30 51.60 50.40 50.70 0.20 0.4% 50.70 25 50.80 28 20.95
2017-11-20 5243 1942512 1149 97740202 50.50 50.90 49.80 50.20 0.50 -0.99% 50.10 44 50.20 35 20.74
2017-11-21 5243 5160434 2852 267682822 50.80 52.70 50.50 52.00 1.80 3.59% 51.90 17 52.00 2 21.49
2017-11-22 5243 2818222 1689 146023322 52.60 52.70 51.00 51.20 0.80 -1.54% 51.20 35 51.30 1 21.16
2017-11-23 5243 1924517 1139 99113623 51.30 52.20 50.70 51.60 0.40 0.78% 51.60 1 51.70 6 21.32
2017-11-24 5243 2984643 1698 155298968 51.60 52.90 50.70 51.90 0.30 0.58% 51.90 3 52.00 30 21.45
2017-11-27 5243 1906092 1143 97162052 51.90 51.90 50.50 50.60 1.30 -2.5% 50.60 38 50.80 3 20.91
2017-11-28 5243 1641745 951 83309071 50.60 51.50 50.20 50.30 0.30 -0.59% 50.30 59 50.40 3 20.79
2017-11-29 5243 1791200 1004 90535959 50.60 51.20 50.10 50.30 0.00 0% 50.20 40 50.30 15 20.79
2017-11-30 5243 2937272 1883 143271730 49.90 49.90 48.00 48.20 2.10 -4.17% 48.15 17 48.30 2 19.92
2017-12-01 5243 2098942 1133 100556638 48.70 48.95 46.50 47.45 0.75 -1.56% 47.45 3 47.50 2 19.61
2017-12-04 5243 1441675 882 68600588 48.15 48.15 47.05 47.10 0.35 -0.74% 47.10 40 47.20 9 19.46
2017-12-05 5243 1854184 1176 88194505 47.35 48.35 46.60 46.80 0.30 -0.64% 46.80 15 47.00 2 19.34
2017-12-06 5243 1425313 891 66561854 47.10 47.75 45.80 46.00 0.80 -1.71% 46.00 35 46.05 13 19.01
2017-12-07 5243 1648317 1027 75096253 46.40 46.90 45.05 45.05 0.95 -2.07% 45.05 12 45.10 5 18.62
2017-12-08 5243 1543250 830 69573450 45.70 45.80 44.35 45.45 0.40 0.89% 45.40 6 45.45 6 18.78
2017-12-11 5243 1316222 846 60951288 45.95 46.85 45.85 46.35 0.90 1.98% 46.35 17 46.40 5 19.15
2017-12-12 5243 976250 626 45338350 46.65 46.80 45.90 46.35 0.00 0% 46.35 4 46.40 4 19.15
2017-12-13 5243 3503250 2141 168277461 47.75 48.70 47.30 47.30 0.95 2.05% 47.30 49 47.45 3 19.55
2017-12-14 5243 4660648 2909 228940459 48.00 50.30 48.00 49.30 2.00 4.23% 49.30 16 49.35 1 20.37
2017-12-15 5243 2761999 1737 135029349 49.50 49.90 48.20 48.60 0.70 -1.42% 48.60 12 48.65 6 20.08
2017-12-18 5243 1515655 983 72888456 48.15 48.85 47.60 47.70 0.90 -1.85% 47.70 49 47.75 5 19.71
2017-12-19 5243 973101 578 46127622 47.65 48.00 46.85 46.85 0.85 -1.78% 46.80 33 46.85 8 19.36
2017-12-20 5243 1112725 715 52066186 46.60 47.60 46.00 47.20 0.35 0.75% 47.20 8 47.25 7 19.50
2017-12-21 5243 636030 393 29938860 47.10 47.50 46.75 46.85 0.35 -0.74% 46.85 13 47.00 1 19.36
2017-12-22 5243 687150 428 32271400 46.75 47.50 46.75 46.95 0.10 0.21% 46.90 3 46.95 3 19.40
2017-12-25 5243 747244 427 34775093 47.05 47.30 46.20 46.20 0.75 -1.6% 46.20 12 46.25 3 19.09
2017-12-26 5243 1424250 833 64678800 46.20 46.50 44.90 45.05 1.15 -2.49% 45.05 23 45.25 2 18.62
2017-12-27 5243 798290 473 36050745 44.90 45.85 44.60 45.25 0.20 0.44% 45.25 18 45.30 6 18.70
2017-12-28 5243 1178395 754 53571201 45.25 46.20 45.15 45.30 0.05 0.11% 45.30 2 45.35 3 18.72
2017-12-29 5243 786150 491 35679324 45.45 45.75 45.20 45.35 0.05 0.11% 45.35 1 45.40 3 18.74