大成(1210)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　　29.15
0
0%		29.10
-0.05
-0.17%		29.00
-0.1
-0.34%		28.80
-0.2
-0.69%		 　28.40
-0.4
-1.39%		28.25
-0.15
-0.53%		28.50
0.25
0.88%		28.50
0
0%		28.50
0
0%		 　28.25
-0.25
-0.88%		28.40
0.15
0.53%		28.75
0.35
1.23%		28.70
-0.05
-0.17%		28.80
0.1
0.35%		 　28.75
-0.05
-0.17%		28.80
0.05
0.17%		 28.72
2 月　28.95
0.15
0.52%		29.20
0.25
0.86%		 　29.30
0.1
0.34%		29.30
0
0%		29.10
-0.2
-0.68%		29.10
0
0%		29.05
-0.05
-0.17%		 　28.55
-0.5
-1.72%		28.30
-0.25
-0.88%		28.40
0.1
0.35%		28.10
-0.3
-1.06%		28.20
0.1
0.36%		28.75
0.55
1.95%		 28.50
-0.25
-0.87%		28.35
-0.15
-0.53%		28.55
0.2
0.71%		28.65
0.1
0.35%		29.05
0.4
1.4%		 28.73
3 月28.65
-0.4
-1.38%		28.85
0.2
0.7%		28.65
-0.2
-0.69%		 　29.85
1.2
4.19%		30.10
0.25
0.84%		29.95
-0.15
-0.5%		29.30
-0.65
-2.17%		29.30
0
0%		 　29.40
0.1
0.34%		29.60
0.2
0.68%		29.30
-0.3
-1.01%		29.35
0.05
0.17%		29.60
0.25
0.85%		 　29.50
-0.1
-0.34%		29.75
0.25
0.85%		29.75
0
0%		30.00
0.25
0.84%		30.30
0.3
1%		 　29.05
-1.25
-4.13%		28.95
-0.1
-0.34%		29.00
0.05
0.17%		28.80
-0.2
-0.69%		28.80
0
0%		29.39
4 月 　　　29.10
0.3
1.04%		29.10
0
0%		29.00
-0.1
-0.34%		 　28.90
-0.1
-0.34%		28.95
0.05
0.17%		29.05
0.1
0.35%		28.80
-0.25
-0.86%		28.50
-0.3
-1.04%		 　28.35
-0.15
-0.53%		28.80
0.45
1.59%		28.75
-0.05
-0.17%		28.75
0
0%		28.75
0
0%		 　28.25
-0.5
-1.74%		28.95
0.7
2.48%		29.20
0.25
0.86%		29.20
0
0%		29.20
0
0%		 28.87
5 月　29.20
0
0%		29.10
-0.1
-0.34%		29.20
0.1
0.34%		29.15
-0.05
-0.17%		 　28.90
-0.25
-0.86%		28.85
-0.05
-0.17%		29.00
0.15
0.52%		29.20
0.2
0.69%		29.15
-0.05
-0.17%		 　29.10
-0.05
-0.17%		29.30
0.2
0.69%		29.35
0.05
0.17%		28.90
-0.45
-1.53%		28.90
0
0%		 　29.65
0.75
2.6%		30.10
0.45
1.52%		32.00
1.9
6.31%		33.05
1.05
3.28%		32.55
-0.5
-1.51%		 32.00
-0.55
-1.69%		30.09
6 月31.70
-0.3
-0.94%		31.75
0.05
0.16%		32.15
0.4
1.26%		 　31.70
-0.45
-1.4%		32.00
0.3
0.95%		31.85
-0.15
-0.47%		31.50
-0.35
-1.1%		 　31.60
0.1
0.32%		31.80
0.2
0.63%		31.10
-0.7
-2.2%		30.80
-0.3
-0.96%		32.15
1.35
4.38%		 　32.20
0.05
0.16%		32.10
-0.1
-0.31%		32.70
0.6
1.87%		33.00
0.3
0.92%		32.50
-0.5
-1.52%		 　32.50
0
0%		32.10
-0.4
-1.23%		32.05
-0.05
-0.16%		32.10
0.05
0.16%		32.30
0.2
0.62%		 32.01
7 月　　32.70
0.4
1.24%		34.30
1.6
4.89%		34.95
0.65
1.9%		35.35
0.4
1.14%		35.05
-0.3
-0.85%		 　35.35
0.3
0.86%		35.10
-0.25
-0.71%		36.00
0.9
2.56%		35.60
-0.4
-1.11%		35.45
-0.15
-0.42%		 　34.80
-0.65
-1.83%		34.90
0.1
0.29%		34.75
-0.15
-0.43%		33.90
-0.85
-2.45%		34.20
0.3
0.88%		 　34.15
-0.05
-0.15%		34.00
-0.15
-0.44%		34.00
0
0%		33.85
-0.15
-0.44%		33.65
-0.2
-0.59%		 32.75
-0.9
-2.67%		34.41
8 月33.15
0.4
1.22%		33.25
0.1
0.3%		32.85
-0.4
-1.2%		33.70
0.85
2.59%		 　33.75
0.05
0.15%		33.20
-0.55
-1.63%		32.95
-0.25
-0.75%		31.00
-1.95
-5.92%		31.10
0.1
0.32%		 　30.50
-0.6
-1.93%		30.50
0
0%		30.45
-0.05
-0.16%		31.20
0.75
2.46%		31.35
0.15
0.48%		 　31.25
-0.1
-0.32%		31.25
0
0%		31.95
0.7
2.24%		32.40
0.45
1.41%		32.50
0.1
0.31%		 　32.45
-0.05
-0.15%		30.65
-1.8
-5.55%		31.05
0.4
1.31%		30.95
-0.1
-0.32%		31.9
9 月30.90
-0.05
-0.16%		 　30.55
-0.35
-1.13%		30.80
0.25
0.82%		30.70
-0.1
-0.32%		31.05
0.35
1.14%		32.05
1
3.22%		 　32.30
0.25
0.78%		32.10
-0.2
-0.62%		31.70
-0.4
-1.25%		32.00
0.3
0.95%		32.05
0.05
0.16%		 　31.90
-0.15
-0.47%		32.20
0.3
0.94%		31.65
-0.55
-1.71%		31.80
0.15
0.47%		31.75
-0.05
-0.16%		 　31.75
0
0%		32.00
0.25
0.79%		31.90
-0.1
-0.31%		31.85
-0.05
-0.16%		32.00
0.15
0.47%		32.25
0.25
0.78%		 31.73
10 月　32.90
0.65
2.02%		33.60
0.7
2.13%		 33.90
0.3
0.89%		34.20
0.3
0.88%		 　　　34.90
0.7
2.05%		34.90
0
0%		34.80
-0.1
-0.29%		 　34.90
0.1
0.29%		34.35
-0.55
-1.58%		34.45
0.1
0.29%		34.25
-0.2
-0.58%		34.20
-0.05
-0.15%		 　33.90
-0.3
-0.88%		34.10
0.2
0.59%		34.25
0.15
0.44%		35.20
0.95
2.77%		34.50
-0.7
-1.99%		 　34.40
-0.1
-0.29%		34.30
-0.1
-0.29%		34.33
11 月34.45
0.15
0.44%		34.50
0.05
0.15%		34.55
0.05
0.14%		 　34.20
-0.35
-1.01%		34.80
0.6
1.75%		35.30
0.5
1.44%		34.85
-0.45
-1.27%		34.95
0.1
0.29%		 　34.50
-0.45
-1.29%		34.40
-0.1
-0.29%		34.80
0.4
1.16%		34.50
-0.3
-0.86%		34.35
-0.15
-0.43%		 　34.40
0.05
0.15%		34.50
0.1
0.29%		34.65
0.15
0.43%		35.05
0.4
1.15%		34.75
-0.3
-0.86%		 　34.40
-0.35
-1.01%		34.30
-0.1
-0.29%		34.00
-0.3
-0.87%		33.60
-0.4
-1.18%		 34.49
12 月33.90
0.3
0.89%		 　34.00
0.1
0.29%		34.25
0.25
0.74%		33.80
-0.45
-1.31%		33.85
0.05
0.15%		33.25
-0.6
-1.77%		 　33.00
-0.25
-0.75%		32.95
-0.05
-0.15%		32.75
-0.2
-0.61%		32.60
-0.15
-0.46%		32.50
-0.1
-0.31%		 　32.25
-0.25
-0.77%		32.35
0.1
0.31%		32.30
-0.05
-0.15%		32.40
0.1
0.31%		32.50
0.1
0.31%		 　32.90
0.4
1.23%		32.55
-0.35
-1.06%		33.10
0.55
1.69%		33.05
-0.05
-0.15%		33.55
0.5
1.51%		　　33.04

說明:最高漲幅:6.31%最低跌幅:-5.92% 最高價:36.00最低價:28.10平均價:31.45,灰色底表示週末,漲138天(44.65)元,跌152天(-48.1)元,平盤26天
6%=1,5%=1,4%=3,3%=7,2%=16,1%=61,0%=75,-0%=2,-1%=2,-2%=3,-3%=24,-4%=54,-5%=67,

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 1210 2213850 976 64713984 29.20 29.50 29.10 29.15 0.05 0% 29.15 42 29.20 122 12.56
2017-01-04 1210 2918192 1478 85320518 29.30 29.50 28.85 29.10 0.05 -0.17% 29.10 168 29.15 1 12.54
2017-01-05 1210 2232577 1442 64829021 29.20 29.30 28.95 29.00 0.10 -0.34% 29.00 23 29.05 18 12.50
2017-01-06 1210 2297939 1570 66322023 29.00 29.10 28.75 28.80 0.20 -0.69% 28.80 41 28.85 3 12.41
2017-01-09 1210 2832711 1588 80825224 28.85 29.00 28.35 28.40 0.40 -1.39% 28.40 20 28.50 5 12.24
2017-01-10 1210 2885492 1925 81492284 28.40 28.65 28.10 28.25 0.15 -0.53% 28.25 16 28.30 281 12.18
2017-01-11 1210 2267802 1234 64730651 28.60 28.75 28.40 28.50 0.25 0.88% 28.45 99 28.50 576 12.28
2017-01-12 1210 2303942 1339 65886989 28.60 28.85 28.40 28.50 0.00 0% 28.50 12 28.55 29 12.28
2017-01-13 1210 1351563 780 38452485 28.60 28.60 28.35 28.50 0.00 0% 28.50 30 28.55 3 12.28
2017-01-16 1210 1608731 746 45537001 28.50 28.50 28.20 28.25 0.25 -0.88% 28.25 3 28.30 14 12.18
2017-01-17 1210 1133785 479 32084266 28.30 28.50 28.20 28.40 0.15 0.53% 28.40 8 28.45 2 12.24
2017-01-18 1210 2174220 1131 62600696 28.50 29.00 28.40 28.75 0.35 1.23% 28.75 76 28.80 9 12.39
2017-01-19 1210 1906914 765 54803593 28.95 28.95 28.55 28.70 0.05 -0.17% 28.70 75 28.75 3 12.37
2017-01-20 1210 1554344 561 44630553 28.70 28.90 28.55 28.80 0.10 0.35% 28.80 16 28.85 202 12.41
2017-01-23 1210 1927731 818 55587544 28.95 28.95 28.75 28.75 0.05 -0.17% 28.75 21 28.80 5 12.39
2017-01-24 1210 2024557 915 58501072 28.80 29.00 28.75 28.80 0.05 0.17% 28.75 213 28.80 13 12.41
2017-02-02 1210 2427952 1036 70475631 28.95 29.15 28.90 28.95 0.15 0.52% 28.95 45 29.00 42 12.48
2017-02-03 1210 2010894 1250 58523926 29.00 29.20 29.00 29.20 0.25 0.86% 29.15 7 29.20 150 12.59
2017-02-06 1210 2061133 1026 60332854 29.40 29.40 29.10 29.30 0.10 0.34% 29.25 40 29.30 21 12.63
2017-02-07 1210 1815536 913 53016739 29.20 29.35 29.05 29.30 0.00 0% 29.30 32 29.35 127 12.63
2017-02-08 1210 1620119 740 47216801 29.30 29.35 29.00 29.10 0.20 -0.68% 29.10 46 29.20 16 12.54
2017-02-09 1210 2478214 1163 71718706 29.05 29.15 28.75 29.10 0.00 0% 29.05 15 29.15 45 12.54
2017-02-10 1210 2858337 1150 83427980 29.30 29.40 29.05 29.05 0.05 -0.17% 29.05 47 29.10 3 12.52
2017-02-13 1210 4587368 1977 131316453 28.95 29.00 28.45 28.55 0.50 -1.72% 28.55 24 28.60 32 12.31
2017-02-14 1210 3479320 1528 98236252 28.45 28.45 28.00 28.30 0.25 -0.88% 28.30 22 28.35 4 12.20
2017-02-15 1210 2405556 1248 68178133 28.20 28.50 28.20 28.40 0.10 0.35% 28.35 47 28.40 4 12.24
2017-02-16 1210 2689713 1367 75933366 28.40 28.50 28.00 28.10 0.30 -1.06% 28.10 121 28.15 2 12.11
2017-02-17 1210 1777752 1063 50251428 28.30 28.40 28.20 28.20 0.10 0.36% 28.20 110 28.30 9 12.16
2017-02-18 1210 1702528 755 48678179 28.30 28.75 28.30 28.75 0.55 1.95% 28.70 19 28.75 45 12.39
2017-02-20 1210 1500924 603 43007208 28.85 28.90 28.50 28.50 0.25 -0.87% 28.50 185 28.55 1 12.28
2017-02-21 1210 1247478 575 35360316 28.50 28.55 28.20 28.35 0.15 -0.53% 28.35 46 28.40 40 12.22
2017-02-22 1210 1352856 721 38653036 28.35 28.75 28.35 28.55 0.20 0.71% 28.50 87 28.55 6 12.31
2017-02-23 1210 1329315 602 37995763 28.60 28.70 28.50 28.65 0.10 0.35% 28.65 20 28.70 40 12.35
2017-02-24 1210 2798462 1238 81115548 28.70 29.20 28.65 29.05 0.40 1.4% 29.00 78 29.05 23 12.52
2017-03-01 1210 2321085 1260 66828672 29.00 29.05 28.60 28.65 0.40 -1.38% 28.65 51 28.75 23 12.35
2017-03-02 1210 4747201 2289 138310111 28.75 29.75 28.70 28.85 0.20 0.7% 28.85 33 28.90 31 12.44
2017-03-03 1210 2135200 1150 61173504 28.70 28.80 28.55 28.65 0.20 -0.69% 28.65 32 28.75 14 12.35
2017-03-06 1210 10095492 4348 299088458 28.95 30.05 28.90 29.85 1.20 4.19% 29.80 109 29.85 48 12.87
2017-03-07 1210 7885025 3624 239125000 30.00 30.70 29.90 30.10 0.25 0.84% 30.10 50 30.20 36 12.97
2017-03-08 1210 3087143 1788 92269913 30.10 30.35 29.70 29.95 0.15 -0.5% 29.90 7 29.95 36 12.91
2017-03-09 1210 3651148 2073 107192348 29.75 29.85 29.10 29.30 0.65 -2.17% 29.30 2 29.35 56 12.63
2017-03-10 1210 2628838 1217 76883991 29.00 29.50 28.90 29.30 0.00 0% 29.30 12 29.35 11 12.63
2017-03-13 1210 1690528 1228 49646643 29.40 29.60 29.05 29.40 0.10 0.34% 29.40 10 29.45 23 12.67
2017-03-14 1210 4213102 1832 125725092 29.70 30.20 29.50 29.60 0.20 0.68% 29.60 5 29.65 1 12.76
2017-03-15 1210 1987984 1322 58333356 29.60 29.60 29.20 29.30 0.30 -1.01% 29.30 68 29.35 4 12.63
2017-03-16 1210 2231799 1116 65428565 29.50 29.55 29.10 29.35 0.05 0.17% 29.35 29 29.40 31 12.65
2017-03-17 1210 1549586 922 45728676 29.40 29.65 29.30 29.60 0.25 0.85% 29.55 20 29.60 21 12.76
2017-03-20 1210 1956841 634 57532706 29.60 29.60 29.30 29.50 0.10 -0.34% 29.45 41 29.50 8 12.72
2017-03-21 1210 2028718 973 60232183 29.50 29.90 29.50 29.75 0.25 0.85% 29.70 70 29.75 102 12.82
2017-03-22 1210 1471865 575 43637484 29.65 29.80 29.45 29.75 0.00 0% 29.75 3 29.80 108 12.82
2017-03-23 1210 2258450 848 67300522 29.80 30.00 29.55 30.00 0.25 0.84% 29.95 82 30.00 781 12.93
2017-03-24 1210 4054011 1524 122313552 30.00 30.50 29.90 30.30 0.30 1% 30.30 86 30.35 82 13.06
2017-03-27 1210 6411486 2539 188213490 30.00 30.00 29.05 29.05 1.25 -4.13% 29.05 50 29.10 11 12.52
2017-03-28 1210 2467016 1123 71353514 29.20 29.30 28.65 28.95 0.10 -0.34% 28.90 50 28.95 4 12.48
2017-03-29 1210 1341359 672 38880460 29.00 29.20 28.85 29.00 0.05 0.17% 28.95 31 29.00 47 9.63
2017-03-30 1210 1685692 728 48552745 29.00 29.10 28.70 28.80 0.20 -0.69% 28.80 4 28.85 3 9.57
2017-03-31 1210 2004726 1060 57541186 28.80 28.90 28.60 28.80 0.00 0% 28.75 3 28.80 426 9.57
2017-04-05 1210 3007310 1419 87541861 28.90 29.50 28.90 29.10 0.30 1.04% 29.05 62 29.10 95 9.67
2017-04-06 1210 2008926 1214 58744483 29.20 29.45 29.05 29.10 0.00 0% 29.10 23 29.15 91 9.67
2017-04-07 1210 2264168 1088 65611772 29.20 29.20 28.80 29.00 0.10 -0.34% 29.00 91 29.10 9 9.63
2017-04-10 1210 1603224 1212 46530033 29.20 29.30 28.90 28.90 0.10 -0.34% 28.90 26 28.95 63 9.60
2017-04-11 1210 1149408 828 33258166 28.95 29.10 28.80 28.95 0.05 0.17% 28.90 154 28.95 9 9.62
2017-04-12 1210 1486893 976 42955249 29.00 29.05 28.65 29.05 0.10 0.35% 28.95 4 29.10 58 9.65
2017-04-13 1210 1721098 1141 49745937 29.05 29.15 28.80 28.80 0.25 -0.86% 28.80 108 28.85 6 9.57
2017-04-14 1210 1775829 802 50768228 28.70 28.85 28.50 28.50 0.30 -1.04% 28.50 118 28.55 10 9.47
2017-04-17 1210 1362889 582 38598546 28.50 28.60 28.15 28.35 0.15 -0.53% 28.30 66 28.35 12 9.42
2017-04-18 1210 2392580 1136 69015270 28.50 29.05 28.50 28.80 0.45 1.59% 28.80 18 28.85 3 9.57
2017-04-19 1210 1347769 663 38873060 28.80 29.00 28.70 28.75 0.05 -0.17% 28.70 64 28.75 20 9.55
2017-04-20 1210 1094190 720 31371515 28.75 28.90 28.50 28.75 0.00 0% 28.70 2 28.75 1 9.55
2017-04-21 1210 1707741 1258 49157775 28.85 29.00 28.60 28.75 0.00 0% 28.75 11 28.90 2 9.55
2017-04-24 1210 2125648 1033 60382993 28.70 28.75 28.20 28.25 0.50 -1.74% 28.25 69 28.35 2 9.39
2017-04-25 1210 3016577 1646 86737105 28.45 28.95 28.40 28.95 0.70 2.48% 28.85 19 28.95 67 9.62
2017-04-26 1210 2703691 1489 78920010 29.10 29.35 29.05 29.20 0.25 0.86% 29.15 14 29.20 14 9.70
2017-04-27 1210 1997136 1161 58370842 29.25 29.40 29.10 29.20 0.00 0% 29.15 18 29.20 89 9.70
2017-04-28 1210 1456504 680 42485933 29.20 29.25 29.00 29.20 0.00 0% 29.15 4 29.20 7 9.70
2017-05-02 1210 1194312 456 34859719 29.25 29.30 29.10 29.20 0.00 0% 29.15 1 29.20 76 9.70
2017-05-03 1210 1869789 874 54730131 29.35 29.65 29.10 29.10 0.10 -0.34% 29.10 8 29.15 8 9.67
2017-05-04 1210 729587 401 21203277 29.10 29.20 28.95 29.20 0.10 0.34% 29.20 33 29.25 54 9.70
2017-05-05 1210 667458 309 19411432 29.05 29.25 28.95 29.15 0.05 -0.17% 29.10 51 29.15 6 9.68
2017-05-08 1210 1142834 521 33017995 29.15 29.15 28.80 28.90 0.25 -0.86% 28.85 49 28.90 16 9.60
2017-05-09 1210 987131 536 28441910 28.90 28.95 28.75 28.85 0.05 -0.17% 28.80 2 28.85 4 9.58
2017-05-10 1210 1127251 778 32617180 28.90 29.00 28.85 29.00 0.15 0.52% 28.95 113 29.00 16 9.63
2017-05-11 1210 1186255 667 34521548 29.00 29.20 29.00 29.20 0.20 0.69% 29.15 27 29.20 89 9.70
2017-05-12 1210 1573652 741 46037749 29.20 29.40 29.10 29.15 0.05 -0.17% 29.15 17 29.20 101 9.68
2017-05-15 1210 2770089 1300 80942176 29.30 29.45 29.00 29.10 0.05 -0.17% 29.05 24 29.10 150 9.64
2017-05-16 1210 1276876 728 37189120 29.30 29.30 29.00 29.30 0.20 0.69% 29.25 3 29.30 32 9.70
2017-05-17 1210 2423636 1062 71175045 29.35 29.55 29.20 29.35 0.05 0.17% 29.30 39 29.35 2 9.72
2017-05-18 1210 1866304 1036 54261072 29.15 29.30 28.90 28.90 0.45 -1.53% 28.90 19 29.00 17 9.57
2017-05-19 1210 1223617 595 35347343 29.05 29.05 28.80 28.90 0.00 0% 28.85 32 28.90 6 9.57
2017-05-22 1210 4026626 1474 118709255 28.90 29.75 28.90 29.65 0.75 2.6% 29.60 35 29.65 13 9.82
2017-05-23 1210 6469045 2284 194263450 29.80 30.30 29.70 30.10 0.45 1.52% 30.05 60 30.10 58 9.97
2017-05-24 1210 26766090 10303 839625507 31.00 32.00 30.85 32.00 1.90 6.31% 31.95 89 32.00 159 10.60
2017-05-25 1210 23987572 9505 791512726 32.10 33.75 32.05 33.05 1.05 3.28% 33.00 292 33.05 269 10.94
2017-05-26 1210 13470949 5723 444411754 33.20 33.80 32.35 32.55 0.50 -1.51% 32.55 198 32.60 32 10.78
2017-05-31 1210 8103870 3334 259373283 32.55 32.75 31.65 32.00 0.55 -1.69% 31.95 7 32.00 437 10.60
2017-06-01 1210 3609069 1890 114788558 32.25 32.25 31.60 31.70 0.30 -0.94% 31.70 130 31.80 4 10.50
2017-06-02 1210 6068099 2487 193997771 31.95 32.40 31.65 31.75 0.05 0.16% 31.75 65 31.80 90 10.51
2017-06-03 1210 4469677 1836 143686564 32.10 32.40 31.95 32.15 0.40 1.26% 32.15 10 32.20 8 10.65
2017-06-06 1210 2775739 1339 88208100 32.05 32.05 31.70 31.70 0.35 -1.4% 31.70 123 31.75 33 10.50
2017-06-07 1210 3029987 1222 96807016 31.80 32.10 31.75 32.00 0.30 0.95% 32.00 10 32.05 9 10.60
2017-06-08 1210 1548271 823 49274626 32.00 32.10 31.70 31.85 0.15 -0.47% 31.80 14 31.90 66 10.55
2017-06-09 1210 3573835 1635 112579696 31.85 31.90 31.25 31.50 0.35 -1.1% 31.45 41 31.50 38 10.43
2017-06-12 1210 3937419 1690 125321988 31.40 32.05 31.25 31.60 0.10 0.32% 31.60 285 31.65 1 10.46
2017-06-13 1210 2577929 1582 82237882 31.70 32.10 31.60 31.80 0.20 0.63% 31.75 86 31.80 76 10.53
2017-06-14 1210 3543209 1490 110746574 31.80 31.80 31.00 31.10 0.70 -2.2% 31.10 17 31.20 3 10.30
2017-06-15 1210 1903033 1193 58721703 31.30 31.35 30.65 30.80 0.30 -0.96% 30.80 60 30.85 45 10.20
2017-06-16 1210 8852917 4603 283806294 30.95 32.45 30.90 32.15 1.35 4.38% 32.15 46 32.20 116 10.65
2017-06-19 1210 6957490 2805 227648460 32.15 33.10 32.15 32.20 0.05 0.16% 32.20 50 32.25 22 10.66
2017-06-20 1210 2394153 1141 76887314 32.25 32.40 31.90 32.10 0.10 -0.31% 32.05 26 32.10 5 10.63
2017-06-21 1210 4074482 1919 132597257 32.00 32.90 32.00 32.70 0.60 1.87% 32.65 49 32.70 60 10.83
2017-06-22 1210 6995198 3316 231528479 32.70 33.55 32.45 33.00 0.30 0.92% 33.00 12 33.05 30 10.93
2017-06-23 1210 2614015 1258 85350179 32.90 33.10 32.50 32.50 0.50 -1.52% 32.50 148 32.55 5 10.76
2017-06-26 1210 2973786 1237 97088421 32.55 32.95 32.35 32.50 0.00 0% 32.45 48 32.50 10 10.76
2017-06-27 1210 2916143 1530 94021617 32.50 32.70 32.05 32.10 0.40 -1.23% 32.10 19 32.20 18 10.63
2017-06-28 1210 2925587 1572 94455984 32.10 32.65 32.05 32.05 0.05 -0.16% 32.05 16 32.10 24 10.61
2017-06-29 1210 1581239 778 50871861 32.15 32.35 32.05 32.10 0.05 0.16% 32.10 42 32.15 12 10.63
2017-06-30 1210 1865403 845 60405425 32.10 32.65 32.10 32.30 0.20 0.62% 32.25 51 32.30 4 10.70
2017-07-03 1210 5719859 2304 188267387 32.35 33.25 32.35 32.70 0.40 1.24% 32.70 62 32.80 25 10.83
2017-07-04 1210 25211366 9265 866198135 33.15 35.15 33.15 34.30 1.60 4.89% 34.25 14 34.30 6 11.36
2017-07-05 1210 13087347 5336 455769030 34.15 35.10 33.80 34.95 0.65 1.9% 34.90 25 34.95 148 11.57
2017-07-06 1210 13702405 5586 486294593 35.00 36.00 35.00 35.35 0.40 1.14% 35.30 26 35.35 77 11.71
2017-07-07 1210 5081401 1997 178022753 35.20 35.35 34.90 35.05 0.30 -0.85% 35.05 18 35.10 80 11.61
2017-07-10 1210 3963778 1933 140142024 35.05 35.80 35.05 35.35 0.30 0.86% 35.35 4 35.40 49 11.71
2017-07-11 1210 4675251 1984 164306998 35.45 35.65 34.90 35.10 0.25 -0.71% 35.05 7 35.10 22 11.62
2017-07-12 1210 8569671 3953 307010319 35.10 36.20 35.05 36.00 0.90 2.56% 35.95 8 36.00 85 11.92
2017-07-13 1210 4427886 2129 158660089 36.20 36.40 35.50 35.60 0.40 -1.11% 35.60 61 35.70 3 11.79
2017-07-14 1210 2956508 1391 104756913 35.75 35.95 35.20 35.45 0.15 -0.42% 35.40 2 35.45 3 11.74
2017-07-17 1210 4777196 2249 167320328 35.45 35.70 34.80 34.80 0.65 -1.83% 34.75 12 34.80 6 11.52
2017-07-18 1210 3085445 1596 107774392 34.80 35.15 34.75 34.90 0.10 0.29% 34.85 125 34.90 6 11.56
2017-07-19 1210 3201741 2057 111079083 34.75 35.00 34.55 34.75 0.15 -0.43% 34.70 2 34.75 66 11.51
2017-07-20 1210 5021041 3048 171144222 34.70 34.70 33.70 33.90 0.85 -2.45% 33.85 38 33.90 93 11.23
2017-07-21 1210 2420136 1346 81977524 33.55 34.30 33.50 34.20 0.30 0.88% 34.20 10 34.25 4 11.32
2017-07-24 1210 1412810 895 48144103 34.20 34.45 33.80 34.15 0.05 -0.15% 34.15 7 34.20 62 11.31
2017-07-25 1210 1434822 745 48719963 34.15 34.25 33.80 34.00 0.15 -0.44% 33.95 30 34.00 50 11.26
2017-07-26 1210 1234573 716 42139934 34.10 34.40 33.90 34.00 0.00 0% 34.00 69 34.10 13 11.26
2017-07-27 1210 1442882 800 48873354 33.90 34.10 33.80 33.85 0.15 -0.44% 33.85 19 33.90 7 11.21
2017-07-28 1210 1318255 720 44412273 33.80 34.05 33.50 33.65 0.20 -0.59% 33.65 3 33.70 10 11.14
2017-07-31 1210 3044306 1623 100104360 33.65 33.65 32.65 32.75 0.90 -2.67% 32.75 19 32.80 55 10.84
2017-08-01 1210 1838643 946 60793119 32.75 33.30 32.55 33.15 0.40 1.22% 33.15 15 33.20 113 10.98
2017-08-02 1210 1645124 791 54601639 33.45 33.50 32.90 33.25 0.10 0.3% 33.20 14 33.25 14 11.01
2017-08-03 1210 1519305 764 50035698 33.20 33.20 32.80 32.85 0.40 -1.2% 32.85 66 32.90 6 10.88
2017-08-04 1210 2998546 1480 101026557 33.05 34.15 32.95 33.70 0.85 2.59% 33.70 17 33.75 34 11.16
2017-08-07 1210 1691410 902 57306900 34.10 34.20 33.70 33.75 0.05 0.15% 33.70 64 33.75 20 11.18
2017-08-08 1210 2287230 1230 75944111 33.60 33.95 32.95 33.20 0.55 -1.63% 33.20 29 33.25 22 10.99
2017-08-09 1210 1421051 732 46838461 33.10 33.30 32.80 32.95 0.25 -0.75% 32.95 15 33.00 50 10.91
2017-08-10 1210 7929295 3862 250605237 32.80 32.90 30.80 31.00 1.95 -5.92% 31.00 91 31.05 13 10.26
2017-08-11 1210 5433365 2309 168917141 30.80 31.50 30.25 31.10 0.10 0.32% 31.10 5 31.15 31 11.11
2017-08-14 1210 2409842 1410 73950971 31.15 31.30 30.40 30.50 0.60 -1.93% 30.50 115 30.55 54 10.89
2017-08-15 1210 2202295 1048 67315743 30.70 31.00 30.30 30.50 0.00 0% 30.45 16 30.50 866 10.89
2017-08-16 1210 2225674 1399 67844615 30.25 30.80 30.20 30.45 0.05 -0.16% 30.40 127 30.45 63 10.88
2017-08-17 1210 2638836 1668 82201561 30.60 31.65 30.60 31.20 0.75 2.46% 31.20 10 31.25 37 11.14
2017-08-18 1210 1862588 1074 57985176 31.40 31.40 30.80 31.35 0.15 0.48% 31.30 3 31.35 16 11.20
2017-08-21 1210 1195983 827 37275907 31.35 31.35 30.90 31.25 0.10 -0.32% 31.20 77 31.25 1 11.16
2017-08-22 1210 1779394 1076 55818786 31.35 31.60 31.20 31.25 0.00 0% 31.25 6 31.30 20 11.16
2017-08-23 1210 2892212 1373 91616830 31.50 31.95 31.35 31.95 0.70 2.24% 31.90 7 31.95 8 11.41
2017-08-24 1210 4821483 2255 156873403 32.50 32.95 32.30 32.40 0.45 1.41% 32.40 94 32.45 12 11.57
2017-08-25 1210 3109769 1934 100807531 32.50 32.70 32.20 32.50 0.10 0.31% 32.45 21 32.50 104 11.61
2017-08-28 1210 4975222 2553 160356179 32.30 32.45 32.05 32.45 0.05 -0.15% 32.40 23 32.45 63 11.59
2017-08-29 1210 3241190 1984 99676610 31.10 31.10 30.60 30.65 0.00 -5.55% 30.65 134 30.70 10 10.95
2017-08-30 1210 1734182 888 53644915 30.80 31.15 30.80 31.05 0.40 1.31% 31.00 7 31.05 60 11.09
2017-08-31 1210 1393616 781 43057659 31.05 31.05 30.80 30.95 0.10 -0.32% 30.90 3 31.00 147 11.05
2017-09-01 1210 1312488 860 40625864 30.90 31.10 30.85 30.90 0.05 -0.16% 30.90 32 30.95 3 11.04
2017-09-04 1210 1553642 819 47611188 30.90 30.90 30.55 30.55 0.35 -1.13% 30.55 95 30.60 3 10.91
2017-09-05 1210 1596415 901 49098182 30.65 30.95 30.65 30.80 0.25 0.82% 30.80 48 30.85 4 11.00
2017-09-06 1210 1383788 820 42589665 30.80 30.95 30.65 30.70 0.10 -0.32% 30.70 29 30.75 30 10.96
2017-09-07 1210 2526629 1340 78246973 30.75 31.15 30.75 31.05 0.35 1.14% 30.95 11 31.05 34 11.09
2017-09-08 1210 5569499 2733 178084220 31.60 32.35 31.50 32.05 1.00 3.22% 32.00 6 32.05 19 11.45
2017-09-11 1210 3014283 1412 97123231 32.40 32.40 32.00 32.30 0.25 0.78% 32.25 41 32.30 53 11.54
2017-09-12 1210 2014787 1202 64789781 32.45 32.50 31.80 32.10 0.20 -0.62% 32.10 92 32.15 21 11.46
2017-09-13 1210 1703036 1104 54125782 32.20 32.20 31.50 31.70 0.40 -1.25% 31.70 8 31.75 1 11.32
2017-09-14 1210 1551788 789 49637353 31.80 32.15 31.80 32.00 0.30 0.95% 31.95 13 32.00 23 11.43
2017-09-15 1210 1081747 755 34470179 32.00 32.10 31.60 32.05 0.05 0.16% 32.00 2 32.05 30 11.45
2017-09-18 1210 1065237 620 33988715 32.05 32.05 31.75 31.90 0.15 -0.47% 31.90 2 31.95 11 11.39
2017-09-19 1210 3310236 1574 107042904 32.00 32.65 31.95 32.20 0.30 0.94% 32.15 1 32.20 13 11.50
2017-09-20 1210 2755367 1588 86820983 32.15 32.20 30.90 31.65 0.55 -1.71% 31.65 11 31.70 14 11.30
2017-09-21 1210 1848011 957 58306791 31.75 32.00 31.35 31.80 0.15 0.47% 31.80 34 31.85 5 11.36
2017-09-22 1210 1744305 985 55129930 31.85 31.95 31.35 31.75 0.05 -0.16% 31.70 1 31.75 14 11.34
2017-09-25 1210 1780692 911 56492373 31.95 32.00 31.50 31.75 0.00 0% 31.75 28 31.80 61 11.34
2017-09-26 1210 3192053 2018 102630026 31.85 32.40 31.65 32.00 0.25 0.79% 32.00 1 32.05 18 11.43
2017-09-27 1210 1472311 940 46974663 32.15 32.25 31.60 31.90 0.10 -0.31% 31.90 12 32.00 12 11.39
2017-09-28 1210 1252784 701 39995031 32.00 32.10 31.80 31.85 0.05 -0.16% 31.85 21 31.90 6 11.38
2017-09-29 1210 1359734 664 43391703 31.85 32.00 31.70 32.00 0.15 0.47% 31.95 2 32.00 112 11.43
2017-09-30 1210 2525357 1271 81983370 32.10 32.90 32.00 32.25 0.25 0.78% 32.25 8 32.30 5 11.52
2017-10-02 1210 4828975 1986 157617467 32.30 32.90 32.15 32.90 0.65 2.02% 32.85 7 32.90 140 11.75
2017-10-03 1210 9355706 4329 315202155 33.30 33.95 33.30 33.60 0.70 2.13% 33.55 39 33.60 3 12.00
2017-10-05 1210 8027919 4155 274459546 34.00 34.70 33.70 33.90 0.30 0.89% 33.90 19 33.95 6 12.11
2017-10-06 1210 3926588 2022 133508492 34.00 34.40 33.55 34.20 0.30 0.88% 34.15 2 34.20 56 12.21
2017-10-11 1210 8109328 3562 281988021 34.50 35.15 34.20 34.90 0.70 2.05% 34.85 21 34.90 80 12.46
2017-10-12 1210 3140836 1765 109129031 35.00 35.20 34.50 34.90 0.00 0% 34.85 25 34.90 107 12.46
2017-10-13 1210 3184300 1765 110773626 35.00 35.05 34.60 34.80 0.10 -0.29% 34.75 2 34.80 7 12.43
2017-10-16 1210 2650684 1555 92432306 35.00 35.15 34.60 34.90 0.10 0.29% 34.85 50 34.90 25 12.46
2017-10-17 1210 2859221 1510 98362910 34.90 34.95 33.90 34.35 0.55 -1.58% 34.35 33 34.40 6 12.27
2017-10-18 1210 2100849 1079 72239196 34.40 34.60 34.10 34.45 0.10 0.29% 34.40 16 34.45 4 12.30
2017-10-19 1210 1727057 1082 59638631 34.45 34.85 34.25 34.25 0.20 -0.58% 34.25 20 34.30 11 12.23
2017-10-20 1210 4276677 1436 145102618 34.00 34.20 33.45 34.20 0.05 -0.15% 33.95 63 34.20 52 12.21
2017-10-23 1210 1792126 901 60884388 34.15 34.30 33.75 33.90 0.30 -0.88% 33.90 1 34.00 30 12.11
2017-10-24 1210 1570888 860 53702484 33.90 34.50 33.90 34.10 0.20 0.59% 34.10 30 34.15 9 12.18
2017-10-25 1210 1267910 848 43318924 34.15 34.40 33.95 34.25 0.15 0.44% 34.20 7 34.25 2 12.23
2017-10-26 1210 7653590 3230 268023300 34.45 35.25 34.30 35.20 0.95 2.77% 35.15 44 35.20 337 12.57
2017-10-27 1210 3803860 1858 133137663 35.50 35.55 34.50 34.50 0.70 -1.99% 34.50 93 34.55 1 12.32
2017-10-30 1210 1177702 683 40681100 34.75 34.90 34.25 34.40 0.10 -0.29% 34.35 22 34.50 3 12.29
2017-10-31 1210 2267230 1047 78844754 34.50 35.10 34.30 34.30 0.10 -0.29% 34.30 319 34.60 7 12.25
2017-11-01 1210 1465454 885 50413689 34.50 34.75 34.20 34.45 0.15 0.44% 34.40 12 34.50 27 12.30
2017-11-02 1210 2517179 1185 87720352 34.50 35.25 34.50 34.50 0.05 0.15% 34.50 151 34.60 4 12.32
2017-11-03 1210 852033 471 29430327 34.55 34.70 34.40 34.55 0.05 0.14% 34.50 72 34.55 14 12.34
2017-11-06 1210 1334196 778 45805578 34.55 34.75 34.20 34.20 0.35 -1.01% 34.20 67 34.25 3 12.21
2017-11-07 1210 1675131 983 58289680 34.90 35.00 34.65 34.80 0.60 1.75% 34.80 21 34.85 19 12.43
2017-11-08 1210 4703975 2544 165718396 34.80 35.70 34.70 35.30 0.50 1.44% 35.25 14 35.30 96 12.09
2017-11-09 1210 3302420 1765 116374595 35.65 35.85 34.30 34.85 0.45 -1.27% 34.80 2 34.85 2 11.93
2017-11-10 1210 1634933 901 56723646 34.85 35.05 34.30 34.95 0.10 0.29% 34.85 1 34.95 16 11.97
2017-11-13 1210 955025 615 33079903 34.60 34.95 34.45 34.50 0.45 -1.29% 34.50 185 34.65 13 11.82
2017-11-14 1210 1259844 758 43367317 34.50 34.85 34.25 34.40 0.10 -0.29% 34.40 51 34.45 39 11.78
2017-11-15 1210 1244230 946 42915863 34.40 34.80 34.20 34.80 0.40 1.16% 34.80 7 34.85 18 11.92
2017-11-16 1210 954273 556 32968302 34.70 34.70 34.40 34.50 0.30 -0.86% 34.50 25 34.55 19 11.82
2017-11-17 1210 869764 562 29965879 34.60 34.70 34.30 34.35 0.15 -0.43% 34.35 37 34.40 33 11.76
2017-11-20 1210 821984 506 28346492 34.40 34.70 34.35 34.40 0.05 0.15% 34.40 29 34.45 2 11.78
2017-11-21 1210 753651 447 25993752 34.40 34.70 34.40 34.50 0.10 0.29% 34.45 10 34.50 72 11.82
2017-11-22 1210 1579057 842 54688611 34.60 34.85 34.45 34.65 0.15 0.43% 34.65 14 34.70 8 11.87
2017-11-23 1210 1930158 1004 67535063 34.65 35.20 34.65 35.05 0.40 1.15% 35.00 5 35.10 72 12.00
2017-11-24 1210 1038261 528 36100699 35.05 35.05 34.55 34.75 0.30 -0.86% 34.75 45 34.80 8 11.90
2017-11-27 1210 900429 495 31139724 34.80 34.80 34.40 34.40 0.35 -1.01% 34.40 59 34.45 10 11.78
2017-11-28 1210 756321 418 26027485 34.40 34.75 34.30 34.30 0.10 -0.29% 34.30 15 34.35 7 11.75
2017-11-29 1210 1364590 703 46667142 34.50 34.60 33.90 34.00 0.30 -0.87% 34.00 2 34.05 2 11.64
2017-11-30 1210 2307376 1080 77650493 34.00 34.05 33.40 33.60 0.40 -1.18% 33.50 12 33.60 61 11.51
2017-12-01 1210 2399504 1397 80964428 33.60 34.45 33.10 33.90 0.30 0.89% 33.85 15 33.90 8 11.61
2017-12-04 1210 617296 366 21000948 33.90 34.20 33.85 34.00 0.10 0.29% 34.00 15 34.10 14 11.64
2017-12-05 1210 1327429 790 45495975 33.75 34.55 33.75 34.25 0.25 0.74% 34.15 3 34.25 1 11.73
2017-12-06 1210 1367803 814 46527132 34.20 34.40 33.80 33.80 0.45 -1.31% 33.80 59 33.85 2 11.58
2017-12-07 1210 623921 449 21175879 33.80 34.25 33.80 33.85 0.05 0.15% 33.80 28 33.85 52 11.59
2017-12-08 1210 1315976 819 43856189 34.15 34.15 33.10 33.25 0.60 -1.77% 33.20 88 33.25 2 11.39
2017-12-11 1210 1423212 864 46750446 33.05 33.20 32.50 33.00 0.25 -0.75% 32.90 20 33.00 39 11.30
2017-12-12 1210 441878 318 14539584 33.00 33.05 32.80 32.95 0.05 -0.15% 32.95 3 33.00 26 11.28
2017-12-13 1210 1241735 784 40593837 32.80 33.15 32.55 32.75 0.20 -0.61% 32.65 7 32.75 12 11.22
2017-12-14 1210 1235610 852 40433572 32.75 33.00 32.55 32.60 0.15 -0.46% 32.60 22 32.65 7 11.16
2017-12-15 1210 1385807 755 44953393 32.60 32.80 32.30 32.50 0.10 -0.31% 32.40 26 32.50 25 11.13
2017-12-18 1210 1241631 815 40183436 32.50 32.60 32.20 32.25 0.25 -0.77% 32.25 32 32.35 6 11.04
2017-12-19 1210 911688 740 29527332 32.30 32.65 32.25 32.35 0.10 0.31% 32.30 104 32.35 4 11.08
2017-12-20 1210 1165826 772 37682221 32.40 32.60 32.20 32.30 0.05 -0.15% 32.30 24 32.35 7 11.06
2017-12-21 1210 1005185 722 32551834 32.35 32.55 32.30 32.40 0.10 0.31% 32.35 3 32.40 16 11.10
2017-12-22 1210 960305 788 31156234 32.45 32.55 32.35 32.50 0.10 0.31% 32.45 1 32.50 3 11.13
2017-12-25 1210 1647453 1066 54313922 32.65 33.25 32.65 32.90 0.40 1.23% 32.90 15 33.00 5 11.27
2017-12-26 1210 1096075 700 35841831 32.95 33.10 32.50 32.55 0.35 -1.06% 32.55 54 32.60 2 11.15
2017-12-27 1210 1181950 677 39014843 32.60 33.20 32.55 33.10 0.55 1.69% 33.10 113 33.15 57 11.34
2017-12-28 1210 1162302 642 38511466 33.15 33.35 32.90 33.05 0.05 -0.15% 33.05 40 33.10 5 11.32
2017-12-29 1210 3657133 1665 123033586 33.05 34.10 33.05 33.55 0.50 1.51% 33.50 76 33.55 5 11.49