中宇(1535)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
12345678910111213141516171819202122232425262728293031當月平均
1 月  47.20
0
0%
47.15
-0.05
-0.11%
49.10
1.95
4.14%
49.10
0
0%
 48.50
-0.6
-1.22%
48.45
-0.05
-0.1%
48.10
-0.35
-0.72%
48.15
0.05
0.1%
47.95
-0.2
-0.42%
 47.95
0
0%
48.20
0.25
0.52%
48.80
0.6
1.24%
48.70
-0.1
-0.2%
48.70
0
0%
 48.85
0.15
0.31%
48.85
0
0%
48.47
2 月 48.75
-0.1
-0.2%
48.25
-0.5
-1.03%
 47.45
-0.8
-1.66%
47.70
0.25
0.53%
48.30
0.6
1.26%
48.80
0.5
1.04%
48.50
-0.3
-0.61%
 48.35
-0.15
-0.31%
48.20
-0.15
-0.31%
48.40
0.2
0.41%
48.35
-0.05
-0.1%
48.70
0.35
0.72%
48.40
-0.3
-0.62%
48.40
0
0%
48.40
0
0%
48.90
0.5
1.03%
48.90
0
0%
48.40
-0.5
-1.02%
48.44
3 月48.70
0.3
0.62%
49.00
0.3
0.62%
48.80
-0.2
-0.41%
 48.95
0.15
0.31%
49.00
0.05
0.1%
49.00
0
0%
48.55
-0.45
-0.92%
47.55
-1
-2.06%
 46.60
-0.95
-2%
46.55
-0.05
-0.11%
46.20
-0.35
-0.75%
46.65
0.45
0.97%
47.40
0.75
1.61%
 46.90
-0.5
-1.05%
47.40
0.5
1.07%
46.80
-0.6
-1.27%
46.40
-0.4
-0.85%
46.45
0.05
0.11%
 45.90
-0.55
-1.18%
46.00
0.1
0.22%
45.85
-0.15
-0.33%
46.30
0.45
0.98%
46.50
0.2
0.43%
47.25
4 月    46.10
-0.4
-0.86%
46.00
-0.1
-0.22%
45.65
-0.35
-0.76%
 45.05
-0.6
-1.31%
44.50
-0.55
-1.22%
44.55
0.05
0.11%
44.60
0.05
0.11%
44.50
-0.1
-0.22%
 43.90
-0.6
-1.35%
44.00
0.1
0.23%
43.70
-0.3
-0.68%
43.50
-0.2
-0.46%
43.30
-0.2
-0.46%
 43.20
-0.1
-0.23%
43.05
-0.15
-0.35%
43.10
0.05
0.12%
43.25
0.15
0.35%
43.20
-0.05
-0.12%
44.11
5 月 43.10
-0.1
-0.23%
43.50
0.4
0.93%
43.40
-0.1
-0.23%
43.45
0.05
0.12%
 43.80
0.35
0.81%
44.60
0.8
1.83%
44.35
-0.25
-0.56%
44.15
-0.2
-0.45%
43.85
-0.3
-0.68%
 43.80
-0.05
-0.11%
43.50
-0.3
-0.68%
43.50
0
0%
43.50
0
0%
43.60
0.1
0.23%
 43.80
0.2
0.46%
44.20
0.4
0.91%
44.30
0.1
0.23%
44.10
-0.2
-0.45%
44.15
0.05
0.11%
44.35
0.2
0.45%
43.92
6 月43.65
-0.7
-1.58%
43.80
0.15
0.34%
43.20
-0.6
-1.37%
 43.80
0.6
1.39%
44.30
0.5
1.14%
44.20
-0.1
-0.23%
44.10
-0.1
-0.23%
 43.95
-0.15
-0.34%
43.90
-0.05
-0.11%
43.20
-0.7
-1.59%
43.50
0.3
0.69%
44.00
0.5
1.15%
 43.50
-0.5
-1.14%
43.50
0
0%
43.95
0.45
1.03%
43.95
0
0%
43.65
-0.3
-0.68%
 44.45
0.8
1.83%
44.50
0.05
0.11%
44.00
-0.5
-1.12%
44.00
0
0%
43.90
-0.1
-0.23%
43.87
7 月  43.85
-0.05
-0.11%
43.75
-0.1
-0.23%
44.00
0.25
0.57%
44.30
0.3
0.68%
44.05
-0.25
-0.56%
 43.90
-0.15
-0.34%
43.75
-0.15
-0.34%
43.50
-0.25
-0.57%
42.20
-1.3
-2.99%
42.20
0
0%
 42.20
0
0%
42.10
-0.1
-0.24%
42.10
0
0%
42.00
-0.1
-0.24%
41.80
-0.2
-0.48%
 41.30
-0.5
-1.2%
41.30
0
0%
41.50
0.2
0.48%
41.20
-0.3
-0.72%
41.50
0.3
0.73%
41.50
0
0%
42.48
8 月41.60
0.1
0.24%
41.60
0
0%
41.30
-0.3
-0.72%
41.15
-0.15
-0.36%
 41.20
0.05
0.12%
41.20
0
0%
41.10
-0.1
-0.24%
40.80
-0.3
-0.73%
40.10
-0.7
-1.72%
 39.90
-0.2
-0.5%
39.10
-0.8
-2.01%
39.40
0.3
0.77%
39.20
-0.2
-0.51%
39.80
0.6
1.53%
 39.90
0.1
0.25%
40.00
0.1
0.25%
40.20
0.2
0.5%
40.60
0.4
1%
40.70
0.1
0.25%
 40.20
-0.5
-1.23%
39.80
-0.4
-1%
39.80
0
0%
39.70
-0.1
-0.25%
40.35
9 月39.50
-0.2
-0.5%
 39.30
-0.2
-0.51%
39.90
0.6
1.53%
39.80
-0.1
-0.25%
39.85
0.05
0.13%
39.90
0.05
0.13%
 40.00
0.1
0.25%
40.30
0.3
0.75%
39.85
-0.45
-1.12%
40.00
0.15
0.38%
40.10
0.1
0.25%
 40.00
-0.1
-0.25%
40.10
0.1
0.25%
39.90
-0.2
-0.5%
40.40
0.5
1.25%
40.10
-0.3
-0.74%
 39.75
-0.35
-0.87%
39.40
-0.35
-0.88%
39.40
0
0%
39.60
0.2
0.51%
39.30
-0.3
-0.76%
39.30
0
0%
39.78
10 月 39.35
0.05
0.13%
39.50
0.15
0.38%
39.40
-0.1
-0.25%
39.75
0.35
0.89%
   40.00
0.25
0.63%
40.40
0.4
1%
40.30
-0.1
-0.25%
 40.00
-0.3
-0.74%
39.70
-0.3
-0.75%
40.00
0.3
0.76%
40.10
0.1
0.25%
  40.30
0.2
0.5%
40.30
0
0%
40.50
0.2
0.5%
41.55
1.05
2.59%
41.20
-0.35
-0.84%
 41.00
-0.2
-0.49%
40.80
-0.2
-0.49%
40.21
11 月40.75
-0.05
-0.12%
40.50
-0.25
-0.61%
40.65
0.15
0.37%
 40.90
0.25
0.62%
40.90
0
0%
41.00
0.1
0.24%
41.10
0.1
0.24%
42.35
1.25
3.04%
 42.80
0.45
1.06%
42.05
-0.75
-1.75%
42.30
0.25
0.59%
42.60
0.3
0.71%
42.50
-0.1
-0.23%
 43.20
0.7
1.65%
43.10
-0.1
-0.23%
42.10
-1
-2.32%
42.80
0.7
1.66%
42.15
-0.65
-1.52%
 42.20
0.05
0.12%
41.85
-0.35
-0.83%
41.90
0.05
0.12%
41.70
-0.2
-0.48%
41.93
12 月41.60
-0.1
-0.24%
 41.60
0
0%
41.25
-0.35
-0.84%
41.05
-0.2
-0.48%
41.10
0.05
0.12%
41.05
-0.05
-0.12%
 41.30
0.25
0.61%
41.30
0
0%
41.40
0.1
0.24%
41.70
0.3
0.72%
41.35
-0.35
-0.84%
 41.30
-0.05
-0.12%
41.60
0.3
0.73%
41.70
0.1
0.24%
42.10
0.4
0.96%
41.80
-0.3
-0.71%
 42.00
0.2
0.48%
42.40
0.4
0.95%
42.30
-0.1
-0.24%
42.55
0.25
0.59%
42.70
0.15
0.35%
  41.65

說明:最高漲幅:4.14%最低跌幅:-2.99% 最高價:49.10最低價:39.10平均價:43.59,灰色底表示週末,漲130天(37.95)元,跌151天(-44.4)元,平盤34天
4%=1,3%=2,2%=9,1%=59,0%=93,-0%=1,-1%=12,-2%=64,-3%=74,

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 1535 109624 90 5147287 45.95 47.30 45.95 47.20 1.30 0% 47.05 1 47.20 1 17.95
2017-01-04 1535 87110 62 4104301 47.10 47.20 47.00 47.15 0.05 -0.11% 47.15 2 47.20 3 17.93
2017-01-05 1535 245684 184 11894354 47.20 49.10 47.20 49.10 1.95 4.14% 49.00 2 49.10 1 18.67
2017-01-06 1535 155423 123 7601722 49.50 49.50 48.40 49.10 0.00 0% 49.05 33 49.10 3 18.67
2017-01-09 1535 75402 63 3688487 49.10 49.90 48.50 48.50 0.60 -1.22% 48.35 5 48.50 1 18.44
2017-01-10 1535 39000 26 1887450 48.50 48.60 48.05 48.45 0.05 -0.1% 48.45 6 48.50 2 18.42
2017-01-11 1535 51100 40 2464195 48.15 48.45 48.10 48.10 0.35 -0.72% 48.10 4 48.15 1 18.29
2017-01-12 1535 75300 55 3617975 48.10 48.45 47.65 48.15 0.05 0.1% 48.10 7 48.15 1 18.31
2017-01-13 1535 26015 26 1246626 47.70 48.10 47.70 47.95 0.20 -0.42% 47.95 2 48.00 1 18.23
2017-01-16 1535 39003 26 1867856 47.90 47.95 47.75 47.95 0.00 0% 47.85 1 48.00 1 18.23
2017-01-17 1535 18002 18 866154 48.20 48.20 47.85 48.20 0.25 0.52% 48.00 1 48.20 1 18.33
2017-01-18 1535 39100 38 1893369 48.15 48.80 48.15 48.80 0.60 1.24% 48.55 1 48.80 1 18.56
2017-01-19 1535 31002 25 1509500 48.80 48.80 48.60 48.70 0.10 -0.2% 48.70 2 48.75 1 18.52
2017-01-20 1535 35002 29 1708304 48.65 48.90 48.60 48.70 0.00 0% 48.70 8 48.75 2 18.52
2017-01-23 1535 48126 46 2352397 48.90 48.95 48.80 48.85 0.15 0.31% 48.85 1 48.90 4 18.57
2017-01-24 1535 80500 62 3939724 48.95 49.00 48.85 48.85 0.00 0% 48.85 1 49.00 6 18.57
2017-02-02 1535 48000 34 2342200 48.85 49.00 48.65 48.75 0.10 -0.2% 48.70 4 48.75 1 18.54
2017-02-03 1535 70981 75 3439581 48.80 48.80 48.25 48.25 0.50 -1.03% 48.20 6 48.25 6 18.35
2017-02-06 1535 131298 110 6275380 48.20 48.20 47.40 47.45 0.80 -1.66% 47.40 7 47.45 1 18.04
2017-02-07 1535 43318 41 2068985 47.45 48.05 47.45 47.70 0.25 0.53% 47.65 5 47.90 3 18.14
2017-02-08 1535 70400 67 3392836 48.10 48.40 47.95 48.30 0.60 1.26% 48.25 3 48.35 2 18.37
2017-02-09 1535 43100 43 2092519 48.70 48.80 48.30 48.80 0.50 1.04% 48.50 1 48.80 5 18.56
2017-02-10 1535 41191 39 2007597 49.45 49.45 48.50 48.50 0.30 -0.61% 48.50 5 48.70 2 18.44
2017-02-13 1535 38367 48 1854641 48.50 48.50 48.20 48.35 0.15 -0.31% 48.20 5 48.40 4 18.38
2017-02-14 1535 33500 31 1615024 48.45 48.45 48.10 48.20 0.15 -0.31% 48.10 13 48.35 2 18.33
2017-02-15 1535 70208 42 3397866 48.30 48.50 48.30 48.40 0.20 0.41% 48.40 3 48.50 17 18.40
2017-02-16 1535 51000 40 2467450 48.50 48.50 48.30 48.35 0.05 -0.1% 48.35 1 48.40 7 18.38
2017-02-17 1535 77346 59 3747754 48.50 48.70 48.35 48.70 0.35 0.72% 48.50 1 48.70 6 18.52
2017-02-18 1535 30392 34 1475725 48.70 48.70 48.35 48.40 0.30 -0.62% 48.40 2 48.60 2 18.40
2017-02-20 1535 69208 42 3344198 48.40 48.50 48.20 48.40 0.00 0% 48.35 1 48.40 5 18.40
2017-02-21 1535 41137 34 1988096 48.40 48.50 47.95 48.40 0.00 0% 48.20 4 48.40 2 18.40
2017-02-22 1535 167695 127 8218752 48.40 49.50 48.40 48.90 0.50 1.03% 48.90 1 49.05 2 18.59
2017-02-23 1535 27137 36 1324003 49.00 49.00 48.60 48.90 0.00 0% 48.65 9 48.90 3 18.59
2017-02-24 1535 42131 33 2040691 48.50 48.60 48.25 48.40 0.50 -1.02% 48.40 11 48.80 5 18.40
2017-03-01 1535 23200 46 1126100 48.40 48.70 48.40 48.70 0.30 0.62% 48.60 1 48.75 6 18.52
2017-03-02 1535 56003 38 2735947 48.70 49.00 48.70 49.00 0.30 0.62% 48.90 21 49.00 1 18.63
2017-03-03 1535 66750 42 3252024 49.00 49.00 48.60 48.80 0.20 -0.41% 48.80 5 49.00 8 18.56
2017-03-06 1535 45110 40 2205859 48.80 49.00 48.75 48.95 0.15 0.31% 48.90 1 49.00 3 18.61
2017-03-07 1535 65501 42 3211700 49.00 49.10 48.80 49.00 0.05 0.1% 48.90 1 49.10 3 18.63
2017-03-08 1535 54050 47 2634010 49.20 49.20 48.50 49.00 0.00 0% 48.80 1 49.00 1 18.63
2017-03-09 1535 41010 36 1999090 49.30 49.30 48.55 48.55 0.45 -0.92% 48.60 23 48.80 1 18.46
2017-03-10 1535 184230 146 8751977 48.40 48.40 46.60 47.55 1.00 -2.06% 47.30 1 47.55 1 18.08
2017-03-13 1535 82323 91 3857746 47.90 47.90 46.35 46.60 0.95 -2% 46.50 6 46.60 2 17.72
2017-03-14 1535 53403 55 2480855 46.35 46.70 46.35 46.55 0.05 -0.11% 46.55 6 46.60 1 17.70
2017-03-15 1535 75295 71 3478511 46.45 46.50 46.10 46.20 0.35 -0.75% 46.20 2 46.45 4 17.57
2017-03-16 1535 34590 52 1611277 46.50 46.80 46.45 46.65 0.45 0.97% 46.60 4 46.65 1 17.74
2017-03-17 1535 39340 38 1854415 46.80 47.50 46.80 47.40 0.75 1.61% 47.20 3 47.40 2 18.02
2017-03-20 1535 27161 31 1276779 47.40 47.40 46.90 46.90 0.50 -1.05% 46.90 4 47.00 1 17.83
2017-03-21 1535 65000 54 3096650 47.40 47.90 47.10 47.40 0.50 1.07% 47.40 1 47.70 1 23.70
2017-03-22 1535 48268 46 2269446 47.35 47.40 46.80 46.80 0.60 -1.27% 46.80 4 47.00 9 23.40
2017-03-23 1535 62303 57 2898727 46.80 46.80 46.30 46.40 0.40 -0.85% 46.35 1 46.40 8 23.20
2017-03-24 1535 39300 41 1824388 46.40 46.60 46.30 46.45 0.05 0.11% 46.35 1 46.50 3 23.23
2017-03-27 1535 79330 75 3647608 46.45 46.45 45.60 45.90 0.55 -1.18% 45.90 1 46.40 1 22.95
2017-03-28 1535 19001 19 872698 45.80 46.45 45.80 46.00 0.10 0.22% 46.00 1 46.15 1 23.00
2017-03-29 1535 26190 21 1202577 46.00 46.00 45.80 45.85 0.15 -0.33% 45.85 1 45.90 3 22.93
2017-03-30 1535 60905 60 2814359 46.00 46.50 46.00 46.30 0.45 0.98% 46.30 1 46.35 4 23.15
2017-03-31 1535 44234 37 2056177 46.30 46.50 46.30 46.50 0.20 0.43% 46.50 1 46.65 1 23.25
2017-04-05 1535 77613 61 3572602 46.20 46.20 45.90 46.10 0.40 -0.86% 45.90 1 46.15 2 23.05
2017-04-06 1535 60605 56 2788028 46.20 46.20 45.90 46.00 0.10 -0.22% 45.90 10 46.10 1 23.00
2017-04-07 1535 113423 69 5167214 46.00 46.00 45.35 45.65 0.35 -0.76% 45.45 2 45.65 4 22.83
2017-04-10 1535 87150 77 3932793 45.50 45.50 44.90 45.05 0.60 -1.31% 45.00 17 45.05 3 22.53
2017-04-11 1535 58114 59 2594366 45.05 45.05 44.50 44.50 0.55 -1.22% 44.50 5 44.60 1 22.25
2017-04-12 1535 16001 15 710745 44.50 44.55 44.30 44.55 0.05 0.11% 44.50 3 44.60 2 22.28
2017-04-13 1535 30320 33 1347483 44.55 44.65 44.30 44.60 0.05 0.11% 44.45 3 44.75 2 22.30
2017-04-14 1535 15000 14 667950 44.60 44.60 44.50 44.50 0.10 -0.22% 44.30 2 44.50 12 22.25
2017-04-17 1535 41136 38 1810440 44.00 44.15 43.90 43.90 0.60 -1.35% 43.90 1 44.00 3 21.95
2017-04-18 1535 98054 57 4338471 44.00 44.50 43.90 44.00 0.10 0.23% 43.90 1 44.45 1 22.00
2017-04-19 1535 24574 34 1078641 44.00 44.00 43.70 43.70 0.30 -0.68% 43.60 2 43.85 1 21.85
2017-04-20 1535 18310 23 797929 43.60 43.85 43.40 43.50 0.20 -0.46% 43.50 4 43.90 1 21.75
2017-04-21 1535 34100 33 1478000 43.50 43.55 43.05 43.30 0.20 -0.46% 43.25 2 43.45 1 21.65
2017-04-24 1535 32003 31 1378929 43.40 43.40 43.00 43.20 0.10 -0.23% 43.00 2 43.20 2 21.60
2017-04-25 1535 47000 39 2024150 43.20 43.25 43.00 43.05 0.15 -0.35% 43.00 5 43.15 2 21.53
2017-04-26 1535 38880 35 1677375 43.30 43.40 42.95 43.10 0.05 0.12% 43.10 2 43.20 3 21.55
2017-04-27 1535 62100 44 2671720 43.10 43.30 42.90 43.25 0.15 0.35% 43.20 2 43.25 1 21.63
2017-04-28 1535 52100 37 2254754 43.40 43.65 43.10 43.20 0.05 -0.12% 43.20 2 43.50 1 21.60
2017-05-02 1535 43611 36 1878332 43.20 43.20 43.00 43.10 0.10 -0.23% 43.10 6 43.20 1 21.55
2017-05-03 1535 18327 20 791001 43.10 43.50 43.00 43.50 0.40 0.93% 43.15 8 43.50 2 21.75
2017-05-04 1535 4449 9 193456 43.10 43.50 43.10 43.40 0.10 -0.23% 43.30 2 43.50 5 21.70
2017-05-05 1535 16002 17 695537 43.60 43.60 43.45 43.45 0.05 0.12% 43.40 6 43.45 1 21.73
2017-05-08 1535 35707 31 1557388 43.45 43.90 43.40 43.80 0.35 0.81% 43.80 2 44.20 4 21.90
2017-05-09 1535 92100 72 4107705 44.25 45.20 44.10 44.60 0.80 1.83% 44.55 3 44.85 1 28.23
2017-05-10 1535 16000 13 707050 44.60 44.60 44.00 44.35 0.25 -0.56% 44.10 1 44.40 1 28.07
2017-05-11 1535 31120 27 1367640 44.15 44.35 43.50 44.15 0.20 -0.45% 43.50 1 44.20 2 27.94
2017-05-12 1535 21001 21 916495 44.10 44.10 43.45 43.85 0.30 -0.68% 43.60 1 43.85 1 27.75
2017-05-15 1535 11661 16 511182 44.00 44.00 43.80 43.80 0.05 -0.11% 43.65 1 43.85 6 27.72
2017-05-16 1535 16450 22 717324 43.90 43.90 43.50 43.50 0.30 -0.68% 43.55 1 43.60 5 27.53
2017-05-17 1535 13003 13 565683 43.50 43.60 43.45 43.50 0.00 0% 43.50 3 43.60 4 27.53
2017-05-18 1535 17000 15 739250 43.50 43.50 43.45 43.50 0.00 0% 43.65 2 43.80 2 27.53
2017-05-19 1535 29118 26 1267574 43.50 43.60 43.45 43.60 0.10 0.23% 43.50 1 43.70 3 27.59
2017-05-22 1535 11110 12 489895 44.00 44.20 43.80 43.80 0.20 0.46% 43.80 2 44.10 2 27.72
2017-05-23 1535 22000 19 970600 43.80 44.40 43.80 44.20 0.40 0.91% 44.15 2 44.20 1 27.97
2017-05-24 1535 12017 13 531861 44.25 44.30 44.20 44.30 0.10 0.23% 44.30 1 44.35 6 28.04
2017-05-25 1535 21001 17 927945 44.30 44.30 44.10 44.10 0.20 -0.45% 44.10 1 44.20 6 27.91
2017-05-26 1535 25516 24 1127293 44.10 44.20 44.10 44.15 0.05 0.11% 44.10 3 44.15 1 27.94
2017-05-31 1535 21013 22 932778 44.15 44.65 44.10 44.35 0.20 0.45% 44.10 4 44.50 3 28.07
2017-06-01 1535 73001 59 3169544 44.35 44.35 43.00 43.65 0.70 -1.58% 43.50 3 43.70 4 27.63
2017-06-02 1535 36452 34 1582415 43.30 44.00 43.10 43.80 0.15 0.34% 43.50 2 43.80 7 27.72
2017-06-03 1535 73000 59 3158350 43.60 43.60 43.15 43.20 0.60 -1.37% 43.20 9 43.50 1 27.34
2017-06-06 1535 42368 34 1855667 43.80 44.00 43.60 43.80 0.20 1.39% 43.75 2 43.90 1 27.72
2017-06-07 1535 124586 78 5505175 43.85 44.50 43.85 44.30 0.50 1.14% 44.15 12 44.30 7 28.04
2017-06-08 1535 48071 33 2123205 44.20 44.30 44.00 44.20 0.10 -0.23% 44.15 1 44.20 2 27.97
2017-06-09 1535 24400 20 1076539 44.25 44.25 44.00 44.10 0.10 -0.23% 44.00 4 44.10 2 27.91
2017-06-12 1535 46000 37 2022450 44.30 44.30 43.70 43.95 0.15 -0.34% 43.75 1 43.95 1 27.82
2017-06-13 1535 29118 22 1280477 44.00 44.20 43.70 43.90 0.05 -0.11% 43.90 4 44.15 2 27.78
2017-06-14 1535 66000 55 2868500 43.80 44.10 43.20 43.20 0.70 -1.59% 43.20 10 43.45 1 27.34
2017-06-15 1535 13000 10 564450 43.25 43.80 43.25 43.50 0.30 0.69% 43.35 1 43.75 3 27.53
2017-06-16 1535 57600 48 2532218 43.70 44.25 43.30 44.00 0.50 1.15% 43.80 4 44.10 3 27.85
2017-06-19 1535 37011 24 1614479 44.00 44.00 43.50 43.50 0.50 -1.14% 43.50 1 43.80 1 27.53
2017-06-20 1535 21120 19 919416 43.55 43.55 43.50 43.50 0.00 0% 43.50 3 43.70 3 27.53
2017-06-21 1535 69251 63 3021880 43.50 44.15 43.20 43.95 0.45 1.03% 43.55 1 43.95 1 27.82
2017-06-22 1535 29000 25 1269900 43.95 44.00 43.55 43.95 0.00 0% 43.95 6 44.00 3 27.82
2017-06-23 1535 42218 30 1847640 43.95 44.00 43.65 43.65 0.30 -0.68% 43.65 4 44.00 5 27.63
2017-06-26 1535 58392 50 2586340 43.70 44.50 43.70 44.45 0.80 1.83% 44.45 5 44.50 6 28.13
2017-06-27 1535 36272 36 1602804 44.60 44.60 44.00 44.50 0.05 0.11% 44.20 2 44.50 1 28.16
2017-06-28 1535 39919 45 1762936 44.00 44.60 43.90 44.00 0.50 -1.12% 44.05 1 44.35 1 27.85
2017-06-29 1535 23345 22 1026711 44.00 44.00 43.90 44.00 0.00 0% 43.90 7 44.00 1 27.85
2017-06-30 1535 48051 44 2106444 44.10 44.10 43.70 43.90 0.10 -0.23% 43.80 18 43.95 1 27.78
2017-07-03 1535 38500 40 1682375 43.95 43.95 43.55 43.85 0.05 -0.11% 43.85 1 43.90 11 27.75
2017-07-04 1535 19000 19 830350 43.60 44.00 43.60 43.75 0.10 -0.23% 43.75 5 43.90 7 27.69
2017-07-05 1535 37118 37 1629086 44.00 44.15 43.65 44.00 0.25 0.57% 43.85 2 44.00 4 27.85
2017-07-06 1535 53197 47 2345576 44.00 44.30 43.95 44.30 0.30 0.68% 44.25 1 44.30 1 28.04
2017-07-07 1535 28002 27 1236739 44.30 44.40 44.00 44.05 0.25 -0.56% 44.05 1 44.35 4 27.88
2017-07-10 1535 34001 32 1496344 44.05 44.15 43.85 43.90 0.15 -0.34% 43.85 5 43.95 6 27.78
2017-07-11 1535 69525 60 3036517 43.85 43.85 43.55 43.75 0.15 -0.34% 43.70 1 43.75 12 27.69
2017-07-12 1535 161206 124 7027441 43.75 43.75 43.50 43.50 0.25 -0.57% 43.50 18 43.60 6 27.53
2017-07-13 1535 73045 61 3072812 42.00 42.30 41.90 42.20 0.00 -2.99% 42.05 1 42.20 14 26.71
2017-07-14 1535 44119 42 1857598 42.20 42.20 42.00 42.20 0.00 0% 42.05 5 42.30 2 26.71
2017-07-17 1535 37164 30 1569537 42.20 42.40 42.10 42.20 0.00 0% 42.10 8 42.20 12 26.71
2017-07-18 1535 55000 25 2322650 42.20 42.30 42.10 42.10 0.10 -0.24% 42.00 9 42.20 3 26.65
2017-07-19 1535 11105 12 468470 42.15 42.25 42.10 42.10 0.00 0% 42.10 4 42.25 4 26.65
2017-07-20 1535 30149 33 1267752 42.10 42.20 41.80 42.00 0.10 -0.24% 42.00 3 42.10 7 26.58
2017-07-21 1535 20100 14 842950 42.00 42.00 41.75 41.80 0.20 -0.48% 41.80 2 41.85 3 26.46
2017-07-24 1535 55623 52 2301629 41.50 41.50 41.30 41.30 0.50 -1.2% 41.30 1 41.50 1 26.14
2017-07-25 1535 20211 21 832577 41.10 41.30 41.10 41.30 0.00 0% 41.10 11 41.30 2 26.14
2017-07-26 1535 35186 35 1451749 41.30 41.80 41.00 41.50 0.20 0.48% 41.40 2 41.55 1 26.27
2017-07-27 1535 49000 35 2022750 41.50 41.50 41.20 41.20 0.30 -0.72% 41.20 8 41.45 3 26.08
2017-07-28 1535 49001 25 2031593 41.20 41.60 41.20 41.50 0.30 0.73% 41.40 5 41.60 1 26.27
2017-07-31 1535 25272 26 1044265 41.40 41.50 41.20 41.50 0.00 0% 41.40 26 41.50 2 26.27
2017-08-01 1535 25200 19 1044429 41.40 41.60 41.35 41.60 0.10 0.24% 41.60 1 41.65 4 26.33
2017-08-02 1535 22001 20 915443 41.80 41.80 41.50 41.60 0.00 0% 41.55 3 41.70 5 26.33
2017-08-03 1535 39000 32 1610950 41.55 41.55 41.20 41.30 0.30 -0.72% 41.30 2 41.50 2 26.14
2017-08-04 1535 61101 36 2519442 41.25 41.50 41.05 41.15 0.15 -0.36% 41.15 4 41.25 2 26.04
2017-08-07 1535 29525 34 1215936 41.10 41.30 41.10 41.20 0.05 0.12% 41.10 4 41.20 18 26.08
2017-08-08 1535 30102 27 1241932 41.20 41.45 41.00 41.20 0.00 0% 41.00 27 41.30 1 31.45
2017-08-09 1535 15200 16 625700 41.05 41.30 41.05 41.10 0.10 -0.24% 41.10 8 41.20 1 31.37
2017-08-10 1535 107000 65 4375250 41.00 41.00 40.80 40.80 0.30 -0.73% 40.70 3 40.80 1 31.15
2017-08-11 1535 102578 88 4137298 40.60 40.60 40.10 40.10 0.70 -1.72% 40.10 6 40.45 17 30.61
2017-08-14 1535 73787 71 2949530 40.00 40.10 39.90 39.90 0.20 -0.5% 39.85 1 39.90 1 30.46
2017-08-15 1535 210247 164 8220705 39.90 39.90 38.80 39.10 0.80 -2.01% 39.10 2 39.30 6 29.85
2017-08-16 1535 89655 69 3493922 39.00 39.90 38.70 39.40 0.30 0.77% 39.05 1 39.40 1 30.08
2017-08-17 1535 54201 44 2116049 39.00 39.35 38.95 39.20 0.20 -0.51% 39.10 4 39.30 1 29.92
2017-08-18 1535 66300 60 2640550 39.20 40.80 39.10 39.80 0.60 1.53% 39.75 9 39.80 2 30.38
2017-08-21 1535 17080 16 681100 39.80 39.90 39.80 39.90 0.10 0.25% 39.90 2 40.25 2 30.46
2017-08-22 1535 29180 29 1166318 39.60 40.30 39.60 40.00 0.10 0.25% 40.00 6 40.10 1 30.53
2017-08-23 1535 39001 30 1571090 40.00 40.55 40.00 40.20 0.20 0.5% 40.00 3 40.20 1 30.69
2017-08-24 1535 37208 28 1503911 40.90 40.90 40.00 40.60 0.40 1% 40.50 12 40.70 1 30.99
2017-08-25 1535 21160 15 863140 40.60 40.90 40.60 40.70 0.10 0.25% 40.70 1 40.90 2 31.07
2017-08-28 1535 19002 12 762982 40.50 40.50 40.10 40.20 0.50 -1.23% 40.30 1 40.40 2 30.69
2017-08-29 1535 46000 37 1831550 40.10 40.10 39.50 39.80 0.40 -1% 39.65 2 39.90 4 30.38
2017-08-30 1535 80000 46 3168100 39.80 39.80 39.50 39.80 0.00 0% 39.60 6 39.80 4 30.38
2017-08-31 1535 70203 52 2786970 39.85 39.85 39.50 39.70 0.10 -0.25% 39.60 3 39.70 1 30.31
2017-09-01 1535 52549 38 2069134 39.70 39.70 39.20 39.50 0.20 -0.5% 39.30 1 39.50 4 30.15
2017-09-04 1535 42629 38 1678767 39.30 39.50 39.30 39.30 0.20 -0.51% 39.30 9 39.50 1 30.00
2017-09-05 1535 21200 18 841800 39.50 40.00 39.50 39.90 0.60 1.53% 39.60 4 39.90 1 30.46
2017-09-06 1535 29150 29 1155785 39.90 39.90 39.50 39.80 0.10 -0.25% 39.55 1 39.80 2 30.38
2017-09-07 1535 12000 10 477600 40.00 40.00 39.60 39.85 0.05 0.13% 39.85 1 39.90 3 30.42
2017-09-08 1535 21099 17 842009 40.00 40.00 39.80 39.90 0.05 0.13% 39.85 5 39.95 2 30.46
2017-09-11 1535 51704 51 2050210 39.15 40.20 39.15 40.00 0.10 0.25% 40.10 2 40.20 2 30.53
2017-09-12 1535 26823 23 1074480 40.00 40.30 40.00 40.30 0.30 0.75% 40.10 2 40.30 2 30.76
2017-09-13 1535 28300 26 1129059 40.30 40.30 39.80 39.85 0.45 -1.12% 39.80 5 40.00 6 30.42
2017-09-14 1535 14200 15 567650 40.30 40.30 39.80 40.00 0.15 0.38% 39.90 1 40.00 2 30.53
2017-09-15 1535 23406 23 933643 39.90 40.10 39.60 40.10 0.10 0.25% 39.90 1 40.10 1 30.61
2017-09-18 1535 28000 23 1120200 40.00 40.20 39.90 40.00 0.10 -0.25% 39.90 3 40.00 3 30.53
2017-09-19 1535 33180 29 1333718 40.00 40.65 39.90 40.10 0.10 0.25% 40.00 10 40.10 1 30.61
2017-09-20 1535 8132 10 324855 40.00 40.00 39.90 39.90 0.20 -0.5% 39.95 1 40.00 3 30.46
2017-09-21 1535 8100 7 324800 39.90 40.45 39.90 40.40 0.50 1.25% 40.00 1 40.35 1 30.84
2017-09-22 1535 28294 23 1132357 40.00 40.10 40.00 40.10 0.30 -0.74% 40.00 4 40.10 2 30.61
2017-09-25 1535 32129 23 1281377 40.10 40.10 39.70 39.75 0.35 -0.87% 39.75 3 40.00 17 30.34
2017-09-26 1535 13000 12 514000 39.75 39.90 39.40 39.40 0.35 -0.88% 39.40 1 39.90 4 30.08
2017-09-27 1535 44000 35 1724950 39.40 39.40 39.00 39.40 0.00 0% 39.15 2 39.50 1 30.08
2017-09-28 1535 10000 9 394100 39.40 39.60 39.20 39.60 0.20 0.51% 39.20 3 39.60 1 30.23
2017-09-29 1535 20000 19 786250 39.80 39.80 39.05 39.30 0.30 -0.76% 39.20 2 39.30 1 30.00
2017-09-30 1535 32001 28 1260440 39.30 39.60 39.30 39.30 0.00 0% 39.30 19 39.40 1 30.00
2017-10-02 1535 32320 23 1270340 39.30 39.40 39.10 39.35 0.05 0.13% 39.35 1 39.40 1 30.04
2017-10-03 1535 36000 24 1416450 39.35 39.50 39.30 39.50 0.15 0.38% 39.35 1 39.50 4 30.15
2017-10-05 1535 29190 28 1149964 39.45 39.45 39.30 39.40 0.10 -0.25% 39.40 5 39.45 4 30.08
2017-10-06 1535 26001 23 1028240 39.40 39.75 39.40 39.75 0.35 0.89% 39.50 6 39.80 2 30.34
2017-10-11 1535 57001 47 2280390 39.90 40.20 39.90 40.00 0.25 0.63% 40.00 1 40.10 2 30.53
2017-10-12 1535 65060 47 2617872 40.10 40.90 40.00 40.40 0.40 1% 40.05 2 40.50 6 30.84
2017-10-13 1535 74200 45 2998030 40.50 40.80 40.00 40.30 0.10 -0.25% 40.15 1 40.30 5 30.76
2017-10-16 1535 68693 48 2757799 40.00 40.40 40.00 40.00 0.30 -0.74% 40.00 1 40.45 3 30.53
2017-10-17 1535 47200 39 1878739 40.00 40.00 39.70 39.70 0.30 -0.75% 39.70 1 39.80 1 30.31
2017-10-18 1535 7000 5 279450 40.00 40.00 39.70 40.00 0.30 0.76% 39.75 2 40.20 2 30.53
2017-10-19 1535 22001 19 878591 40.00 40.10 39.85 40.10 0.10 0.25% 40.10 1 40.20 1 30.61
2017-10-23 1535 20000 16 803000 40.10 40.30 40.00 40.30 0.00 0.5% 40.20 1 40.30 3 30.76
2017-10-24 1535 53120 29 2144600 40.20 40.60 40.10 40.30 0.00 0% 40.30 4 40.50 7 30.76
2017-10-25 1535 40800 33 1648639 40.30 40.60 40.30 40.50 0.20 0.5% 40.35 2 40.70 8 30.92
2017-10-26 1535 100263 73 4132810 40.50 41.65 40.50 41.55 1.05 2.59% 41.55 2 41.60 5 31.72
2017-10-27 1535 72589 65 2985749 41.55 41.55 40.80 41.20 0.35 -0.84% 41.00 3 41.20 10 31.45
2017-10-30 1535 40000 26 1626850 41.20 41.20 40.20 41.00 0.20 -0.49% 40.95 1 41.00 2 31.30
2017-10-31 1535 11000 9 449350 40.80 41.20 40.80 40.80 0.20 -0.49% 40.90 1 40.95 2 31.15
2017-11-01 1535 13000 10 527750 40.50 40.75 40.50 40.75 0.05 -0.12% 40.60 1 40.75 5 31.11
2017-11-02 1535 19205 21 778252 40.45 40.60 40.45 40.50 0.25 -0.61% 40.60 3 40.90 1 30.92
2017-11-03 1535 11100 12 452129 41.00 41.00 40.60 40.65 0.15 0.37% 40.75 2 40.90 4 31.03
2017-11-06 1535 18851 20 770049 40.65 41.00 40.65 40.90 0.25 0.62% 40.90 1 41.00 4 30.52
2017-11-07 1535 59150 40 2428964 40.90 41.45 40.90 40.90 0.00 0% 41.00 2 41.25 1 30.52
2017-11-08 1535 29000 25 1186650 41.00 41.00 40.90 41.00 0.10 0.24% 40.90 3 41.00 5 30.60
2017-11-09 1535 38025 31 1560187 41.00 41.10 40.90 41.10 0.10 0.24% 41.05 1 41.10 3 30.67
2017-11-10 1535 154045 130 6484156 41.40 42.80 41.10 42.35 1.25 3.04% 42.35 2 42.40 2 31.60
2017-11-13 1535 118930 99 5107400 43.00 43.20 42.60 42.80 0.45 1.06% 42.75 3 42.80 4 31.94
2017-11-14 1535 86257 64 3685749 42.80 42.95 42.05 42.05 0.75 -1.75% 42.15 2 42.30 1 31.38
2017-11-15 1535 55736 38 2350682 42.05 42.70 42.05 42.30 0.25 0.59% 42.25 2 42.30 1 31.57
2017-11-16 1535 48100 29 2038199 42.30 42.60 42.00 42.60 0.30 0.71% 42.50 4 42.70 4 31.79
2017-11-17 1535 40000 28 1704000 42.90 42.90 42.50 42.50 0.10 -0.23% 42.50 6 42.70 5 31.72
2017-11-20 1535 59100 43 2533070 42.50 43.20 42.50 43.20 0.70 1.65% 42.80 3 43.20 2 32.24
2017-11-21 1535 54190 41 2338598 43.20 43.30 43.00 43.10 0.10 -0.23% 43.00 7 43.10 2 32.16
2017-11-22 1535 63001 44 2677043 43.15 43.20 42.00 42.10 1.00 -2.32% 42.25 4 42.80 2 31.42
2017-11-23 1535 51000 31 2158800 42.10 42.80 42.10 42.80 0.70 1.66% 42.50 1 42.80 2 31.94
2017-11-24 1535 27008 20 1139942 42.50 42.50 42.10 42.15 0.65 -1.52% 42.15 2 42.20 3 31.46
2017-11-27 1535 21643 23 912606 42.15 42.20 42.15 42.20 0.05 0.12% 42.20 5 42.80 2 31.49
2017-11-28 1535 23090 21 967998 42.20 42.20 41.80 41.85 0.35 -0.83% 41.90 8 42.35 2 31.23
2017-11-29 1535 45037 32 1887454 41.90 42.00 41.80 41.90 0.05 0.12% 41.80 2 42.00 2 31.27
2017-11-30 1535 44601 40 1846521 41.90 41.90 41.00 41.70 0.20 -0.48% 41.20 1 41.70 4 31.12
2017-12-01 1535 20000 20 825400 41.10 41.60 41.10 41.60 0.10 -0.24% 41.35 1 41.60 1 31.04
2017-12-04 1535 21000 17 874150 41.60 41.70 41.60 41.60 0.00 0% 41.50 8 41.60 2 31.04
2017-12-05 1535 23095 23 955863 41.75 41.75 41.25 41.25 0.35 -0.84% 41.25 5 41.60 7 30.78
2017-12-06 1535 20882 28 859162 41.15 41.25 41.00 41.05 0.20 -0.48% 41.00 7 41.05 2 30.63
2017-12-07 1535 29000 15 1196650 41.05 41.50 41.05 41.10 0.05 0.12% 41.10 6 41.50 4 30.67
2017-12-08 1535 14011 11 575649 41.10 41.10 41.05 41.05 0.05 -0.12% 41.05 4 41.40 2 30.63
2017-12-11 1535 16000 14 663850 42.00 42.00 41.30 41.30 0.25 0.61% 41.25 2 41.30 1 30.82
2017-12-12 1535 10000 9 413400 41.40 41.40 41.30 41.30 0.00 0% 41.25 2 41.30 1 30.82
2017-12-13 1535 16000 13 661050 41.30 41.40 41.30 41.40 0.10 0.24% 41.25 2 41.40 5 30.90
2017-12-14 1535 18000 13 745100 41.40 41.70 41.30 41.70 0.30 0.72% 41.40 1 41.70 2 31.12
2017-12-15 1535 7013 7 289803 41.20 41.40 41.20 41.35 0.35 -0.84% 41.35 5 41.40 5 30.86
2017-12-18 1535 9295 13 384562 41.40 41.40 41.30 41.30 0.05 -0.12% 41.25 1 41.50 7 30.82
2017-12-19 1535 56293 36 2350837 41.30 41.90 41.30 41.60 0.30 0.73% 41.45 3 41.75 2 31.04
2017-12-20 1535 31000 20 1295200 41.50 42.00 41.50 41.70 0.10 0.24% 41.65 3 41.80 2 31.12
2017-12-21 1535 29001 23 1221242 42.00 42.20 42.00 42.10 0.40 0.96% 42.10 1 42.15 1 31.42
2017-12-22 1535 22001 14 924743 42.10 42.10 41.80 41.80 0.30 -0.71% 42.00 1 42.40 2 31.19
2017-12-25 1535 19004 19 805768 42.50 42.50 42.00 42.00 0.20 0.48% 42.10 2 42.50 24 31.34
2017-12-26 1535 36001 29 1519442 42.00 42.40 41.90 42.40 0.40 0.95% 42.35 2 42.40 5 31.64
2017-12-27 1535 31370 32 1329340 42.40 42.45 42.30 42.30 0.10 -0.24% 42.30 1 42.40 2 31.57
2017-12-28 1535 49326 42 2097504 42.50 42.65 42.40 42.55 0.25 0.59% 42.50 2 42.60 2 31.75
2017-12-29 1535 47060 41 2012914 42.60 42.90 42.60 42.70 0.15 0.35% 42.65 3 42.70 2 31.87