榮化(1704)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　　43.60
0
0%		43.75
0.15
0.34%		45.00
1.25
2.86%		44.45
-0.55
-1.22%		 　43.40
-1.05
-2.36%		44.00
0.6
1.38%		45.70
1.7
3.86%		44.20
-1.5
-3.28%		44.05
-0.15
-0.34%		 　43.35
-0.7
-1.59%		42.90
-0.45
-1.04%		43.50
0.6
1.4%		42.95
-0.55
-1.26%		42.95
0
0%		 　43.80
0.85
1.98%		44.25
0.45
1.03%		 43.89
2 月　44.10
-0.15
-0.34%		44.10
0
0%		 　44.70
0.6
1.36%		45.85
1.15
2.57%		44.90
-0.95
-2.07%		45.95
1.05
2.34%		45.65
-0.3
-0.65%		 　45.90
0.25
0.55%		46.00
0.1
0.22%		45.80
-0.2
-0.43%		44.95
-0.85
-1.86%		44.75
-0.2
-0.44%		44.90
0.15
0.34%		 44.25
-0.65
-1.45%		44.35
0.1
0.23%		43.95
-0.4
-0.9%		44.40
0.45
1.02%		44.40
0
0%		 44.73
3 月44.10
-0.3
-0.68%		44.60
0.5
1.13%		44.30
-0.3
-0.67%		 　44.40
0.1
0.23%		44.55
0.15
0.34%		44.90
0.35
0.79%		44.25
-0.65
-1.45%		43.85
-0.4
-0.9%		 　44.05
0.2
0.46%		44.05
0
0%		43.75
-0.3
-0.68%		44.85
1.1
2.51%		45.55
0.7
1.56%		 　45.60
0.05
0.11%		45.40
-0.2
-0.44%		45.05
-0.35
-0.77%		44.80
-0.25
-0.55%		45.20
0.4
0.89%		 　44.55
-0.65
-1.44%		44.60
0.05
0.11%		44.20
-0.4
-0.9%		44.10
-0.1
-0.23%		44.50
0.4
0.91%		44.59
4 月 　　　44.50
0
0%		45.20
0.7
1.57%		44.80
-0.4
-0.88%		 　45.65
0.85
1.9%		45.35
-0.3
-0.66%		44.85
-0.5
-1.1%		44.75
-0.1
-0.22%		44.10
-0.65
-1.45%		 　44.00
-0.1
-0.23%		44.45
0.45
1.02%		43.95
-0.5
-1.12%		42.80
-1.15
-2.62%		43.15
0.35
0.82%		 　42.85
-0.3
-0.7%		44.20
1.35
3.15%		43.55
-0.65
-1.47%		43.00
-0.55
-1.26%		43.40
0.4
0.93%		 44.03
5 月　43.05
-0.35
-0.81%		43.10
0.05
0.12%		43.10
0
0%		42.60
-0.5
-1.16%		 　42.05
-0.55
-1.29%		41.15
-0.9
-2.14%		41.70
0.55
1.34%		41.95
0.25
0.6%		41.95
0
0%		 　41.95
0
0%		42.50
0.55
1.31%		42.10
-0.4
-0.94%		41.25
-0.85
-2.02%		41.30
0.05
0.12%		 　41.30
0
0%		40.85
-0.45
-1.09%		40.85
0
0%		41.10
0.25
0.61%		40.95
-0.15
-0.36%		 41.70
0.75
1.83%		41.8
6 月41.20
-0.5
-1.2%		41.75
0.55
1.33%		42.60
0.85
2.04%		 　41.85
-0.75
-1.76%		41.25
-0.6
-1.43%		41.30
0.05
0.12%		40.85
-0.45
-1.09%		 　41.10
0.25
0.61%		41.20
0.1
0.24%		41.00
-0.2
-0.49%		41.00
0
0%		41.20
0.2
0.49%		 　41.40
0.2
0.49%		41.45
0.05
0.12%		41.90
0.45
1.09%		41.90
0
0%		42.00
0.1
0.24%		 　42.20
0.2
0.48%		42.75
0.55
1.3%		42.40
-0.35
-0.82%		42.40
0
0%		41.90
-0.5
-1.18%		 41.69
7 月　　42.40
0.5
1.19%		42.40
0
0%		42.60
0.2
0.47%		42.70
0.1
0.23%		42.40
-0.3
-0.7%		 　42.00
-0.4
-0.94%		42.20
0.2
0.48%		42.30
0.1
0.24%		42.25
-0.05
-0.12%		42.75
0.5
1.18%		 　43.10
0.35
0.82%		42.90
-0.2
-0.46%		42.75
-0.15
-0.35%		42.70
-0.05
-0.12%		43.00
0.3
0.7%		 　43.10
0.1
0.23%		42.95
-0.15
-0.35%		43.60
0.65
1.51%		43.95
0.35
0.8%		44.00
0.05
0.11%		 43.80
-0.2
-0.45%		42.91
8 月44.15
0.35
0.8%		44.25
0.1
0.23%		44.25
0
0%		44.35
0.1
0.23%		 　44.80
0.45
1.01%		44.55
-0.25
-0.56%		43.85
-0.7
-1.57%		42.80
-1.05
-2.39%		43.20
0.4
0.93%		 　42.65
-0.55
-1.27%		42.70
0.05
0.12%		42.80
0.1
0.23%		43.00
0.2
0.47%		42.75
-0.25
-0.58%		 　43.00
0.25
0.58%		40.95
-2.05
-4.77%		40.85
-0.1
-0.24%		40.80
-0.05
-0.12%		40.50
-0.3
-0.74%		 　40.10
-0.4
-0.99%		40.50
0.4
1%		40.60
0.1
0.25%		40.45
-0.15
-0.37%		42.53
9 月40.50
0.05
0.12%		 　40.65
0.15
0.37%		40.95
0.3
0.74%		40.55
-0.4
-0.98%		40.50
-0.05
-0.12%		40.85
0.35
0.86%		 　41.30
0.45
1.1%		41.85
0.55
1.33%		41.40
-0.45
-1.08%		41.70
0.3
0.72%		42.00
0.3
0.72%		 　42.00
0
0%		41.50
-0.5
-1.19%		40.95
-0.55
-1.33%		40.95
0
0%		40.65
-0.3
-0.73%		 　40.15
-0.5
-1.23%		40.15
0
0%		40.35
0.2
0.5%		40.15
-0.2
-0.5%		40.40
0.25
0.62%		40.35
-0.05
-0.12%		 40.9
10 月　40.35
0
0%		40.35
0
0%		 40.55
0.2
0.5%		40.70
0.15
0.37%		 　　　40.60
-0.1
-0.25%		40.40
-0.2
-0.49%		40.40
0
0%		 　41.00
0.6
1.49%		40.70
-0.3
-0.73%		40.65
-0.05
-0.12%		40.75
0.1
0.25%		41.30
0.55
1.35%		 　41.40
0.1
0.24%		41.00
-0.4
-0.97%		41.80
0.8
1.95%		41.50
-0.3
-0.72%		41.25
-0.25
-0.6%		 　41.10
-0.15
-0.36%		41.20
0.1
0.24%		40.9
11 月41.00
-0.2
-0.49%		41.00
0
0%		41.05
0.05
0.12%		 　41.60
0.55
1.34%		41.55
-0.05
-0.12%		41.25
-0.3
-0.72%		40.90
-0.35
-0.85%		41.65
0.75
1.83%		 　41.75
0.1
0.24%		41.85
0.1
0.24%		42.25
0.4
0.96%		41.90
-0.35
-0.83%		41.75
-0.15
-0.36%		 　41.40
-0.35
-0.84%		41.90
0.5
1.21%		41.90
0
0%		41.70
-0.2
-0.48%		42.15
0.45
1.08%		 　41.80
-0.35
-0.83%		41.60
-0.2
-0.48%		41.55
-0.05
-0.12%		41.75
0.2
0.48%		 41.6
12 月41.50
-0.25
-0.6%		 　42.05
0.55
1.33%		42.50
0.45
1.07%		42.55
0.05
0.12%		42.80
0.25
0.59%		43.20
0.4
0.93%		 　43.95
0.75
1.74%		43.50
-0.45
-1.02%		44.95
1.45
3.33%		46.75
1.8
4%		47.35
0.6
1.28%		 　47.00
-0.35
-0.74%		47.60
0.6
1.28%		48.30
0.7
1.47%		47.85
-0.45
-0.93%		47.70
-0.15
-0.31%		 　47.80
0.1
0.21%		47.10
-0.7
-1.46%		48.10
1
2.12%		48.30
0.2
0.42%		48.50
0.2
0.41%		　　45.61

說明:最高漲幅:4%最低跌幅:-4.77% 最高價:48.50最低價:40.10平均價:42.93,灰色底表示週末,漲145天(58.9)元,跌142天(-55)元,平盤29天
4%=2,3%=5,2%=19,1%=65,0%=83,-0%=1,-1%=2,-2%=12,-3%=44,-4%=83,

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 1704 2002819 1117 87603253 44.10 44.20 43.50 43.60 0.90 0% 43.60 26 43.70 1 8.95
2017-01-04 1704 1975547 1068 86613325 43.85 44.15 43.65 43.75 0.15 0.34% 43.75 54 43.80 19 8.98
2017-01-05 1704 5614685 3157 253385775 44.10 45.75 43.90 45.00 1.25 2.86% 44.95 31 45.00 13 9.24
2017-01-06 1704 2976444 1568 133023027 45.00 45.45 44.35 44.45 0.55 -1.22% 44.45 67 44.50 719 9.13
2017-01-09 1704 3722736 1912 162253036 44.40 44.50 43.20 43.40 1.05 -2.36% 43.40 17 43.50 47 8.91
2017-01-10 1704 2772028 1513 122545824 44.30 44.60 43.95 44.00 0.60 1.38% 44.00 37 44.05 1 9.03
2017-01-11 1704 4588793 1674 205906625 44.05 45.70 44.05 45.70 1.70 3.86% 45.65 1 45.70 71 9.38
2017-01-12 1704 5027959 2589 224597629 45.45 45.45 44.05 44.20 1.50 -3.28% 44.20 196 44.30 1 9.08
2017-01-13 1704 1832807 1102 80707839 43.80 44.60 43.70 44.05 0.15 -0.34% 44.00 36 44.05 18 9.05
2017-01-16 1704 2558199 1440 111334526 44.55 44.60 43.30 43.35 0.70 -1.59% 43.30 146 43.35 38 8.90
2017-01-17 1704 3903864 2037 168265451 43.50 43.60 42.90 42.90 0.45 -1.04% 42.90 140 43.00 60 8.81
2017-01-18 1704 3482369 1935 150815369 42.90 43.55 42.80 43.50 0.60 1.4% 43.40 10 43.50 255 8.93
2017-01-19 1704 1884033 1040 81098411 43.35 43.40 42.85 42.95 0.55 -1.26% 42.95 20 43.00 23 8.82
2017-01-20 1704 1388052 718 59969336 43.10 43.55 42.95 42.95 0.00 0% 42.95 26 43.00 10 8.82
2017-01-23 1704 2517999 1060 109774900 43.10 43.85 43.10 43.80 0.85 1.98% 43.75 13 43.80 126 8.99
2017-01-24 1704 3499038 1693 154170310 44.00 44.50 43.80 44.25 0.45 1.03% 44.20 5 44.25 103 9.09
2017-02-02 1704 2193116 1245 97311061 44.45 44.75 44.05 44.10 0.15 -0.34% 44.10 45 44.15 11 9.06
2017-02-03 1704 1517031 862 66739700 44.00 44.55 43.75 44.10 0.00 0% 43.95 1 44.10 10 9.06
2017-02-06 1704 2384427 1281 106080363 44.55 44.70 44.15 44.70 0.60 1.36% 44.65 14 44.70 42 9.18
2017-02-07 1704 7465911 3358 344172662 45.75 46.90 45.70 45.85 1.15 2.57% 45.85 42 45.90 7 9.41
2017-02-08 1704 2964618 1663 133698513 45.85 45.90 44.80 44.90 0.95 -2.07% 44.85 110 44.90 4 9.22
2017-02-09 1704 4195351 2027 192741598 44.90 46.25 44.90 45.95 1.05 2.34% 45.90 22 45.95 4 9.44
2017-02-10 1704 3848152 1379 177138697 46.50 46.55 45.65 45.65 0.30 -0.65% 45.65 40 45.85 4 9.37
2017-02-13 1704 1632380 812 74675308 46.00 46.20 45.60 45.90 0.25 0.55% 45.80 1 45.90 13 9.43
2017-02-14 1704 2779432 1580 128625129 46.60 46.80 45.75 46.00 0.10 0.22% 46.00 34 46.05 18 9.45
2017-02-15 1704 2126594 1233 97565334 46.20 46.20 45.65 45.80 0.20 -0.43% 45.75 3 45.80 10 9.40
2017-02-16 1704 3689207 2096 166172855 46.00 46.10 44.65 44.95 0.85 -1.86% 44.90 15 44.95 53 9.23
2017-02-17 1704 1685638 946 75537056 45.00 45.10 44.70 44.75 0.20 -0.44% 44.75 40 44.80 7 9.19
2017-02-18 1704 686179 377 30759294 45.00 45.10 44.70 44.90 0.15 0.34% 44.90 2 44.95 5 9.22
2017-02-20 1704 2215439 1184 98446927 45.00 45.10 44.10 44.25 0.65 -1.45% 44.25 9 44.35 20 9.09
2017-02-21 1704 1442679 957 63739163 44.30 44.75 43.95 44.35 0.10 0.23% 44.25 17 44.35 17 9.11
2017-02-22 1704 2119621 1235 93754323 44.50 44.80 43.90 43.95 0.40 -0.9% 43.95 13 44.00 27 9.02
2017-02-23 1704 3224742 1881 144660938 44.00 45.80 44.00 44.40 0.45 1.02% 44.40 12 44.45 29 9.12
2017-02-24 1704 1353235 838 60015392 44.80 44.80 44.00 44.40 0.00 0% 44.40 6 44.45 5 9.12
2017-03-01 1704 1211097 817 53628766 44.10 44.85 44.00 44.10 0.30 -0.68% 44.05 52 44.10 14 9.06
2017-03-02 1704 2422751 1300 108007196 44.80 44.95 44.05 44.60 0.50 1.13% 44.55 57 44.60 134 9.16
2017-03-03 1704 2313226 1146 102504782 44.40 44.70 44.10 44.30 0.30 -0.67% 44.30 4 44.40 39 9.10
2017-03-06 1704 1301862 643 57962829 44.45 44.65 44.35 44.40 0.10 0.23% 44.40 71 44.45 1 9.12
2017-03-07 1704 893002 520 39605534 44.40 44.55 44.20 44.55 0.15 0.34% 44.55 25 44.60 54 9.15
2017-03-08 1704 3077834 1693 139058325 45.20 45.70 44.85 44.90 0.35 0.79% 44.90 9 44.95 24 9.22
2017-03-09 1704 2278872 1161 101202729 44.90 45.00 44.20 44.25 0.65 -1.45% 44.25 14 44.30 21 9.09
2017-03-10 1704 1894798 1116 82792733 44.20 44.25 43.20 43.85 0.40 -0.9% 43.85 16 43.90 2 9.00
2017-03-13 1704 1022044 625 45038328 43.85 44.30 43.80 44.05 0.20 0.46% 44.05 28 44.15 17 9.05
2017-03-14 1704 988535 658 43475590 44.05 44.15 43.75 44.05 0.00 0% 44.05 8 44.10 69 9.05
2017-03-15 1704 962492 705 42105648 44.00 44.00 43.50 43.75 0.30 -0.68% 43.75 29 43.80 32 8.98
2017-03-16 1704 5306664 2594 237980573 44.80 45.10 44.40 44.85 1.10 2.51% 44.85 28 44.90 33 9.67
2017-03-17 1704 3559853 1688 160776969 45.00 45.55 44.90 45.55 0.70 1.56% 45.50 5 45.55 37 9.82
2017-03-20 1704 2501080 1385 114433572 45.70 46.00 45.45 45.60 0.05 0.11% 45.60 74 45.65 1 9.83
2017-03-21 1704 1516828 922 68881664 45.85 45.85 45.20 45.40 0.20 -0.44% 45.35 6 45.40 5 9.78
2017-03-22 1704 1455541 890 65413911 44.85 45.15 44.65 45.05 0.35 -0.77% 45.05 7 45.10 94 9.71
2017-03-23 1704 2016369 994 90385047 45.00 45.05 44.70 44.80 0.25 -0.55% 44.80 4 44.85 32 9.66
2017-03-24 1704 1752218 834 79182723 44.90 45.40 44.90 45.20 0.40 0.89% 45.15 17 45.20 65 9.74
2017-03-27 1704 1104722 729 49508719 45.20 45.20 44.55 44.55 0.65 -1.44% 44.55 72 44.60 2 9.60
2017-03-28 1704 1508947 1019 67375282 44.55 45.00 44.40 44.60 0.05 0.11% 44.55 42 44.60 7 9.61
2017-03-29 1704 1968910 1056 87161627 44.60 44.80 44.05 44.20 0.40 -0.9% 44.15 21 44.20 12 9.53
2017-03-30 1704 1033183 599 45560957 44.20 44.40 44.00 44.10 0.10 -0.23% 44.05 20 44.10 18 9.50
2017-03-31 1704 1019867 615 45211191 44.25 44.65 44.10 44.50 0.40 0.91% 44.35 5 44.50 2 9.59
2017-04-05 1704 1212502 845 53903217 44.50 44.65 44.10 44.50 0.00 0% 44.50 8 44.55 29 9.59
2017-04-06 1704 1895785 1143 85212925 44.50 45.50 44.35 45.20 0.70 1.57% 45.20 8 45.25 34 9.74
2017-04-07 1704 1677725 851 75274537 45.00 45.30 44.70 44.80 0.40 -0.88% 44.80 108 44.90 2 9.66
2017-04-10 1704 3230158 1607 146823797 44.80 45.80 44.80 45.65 0.85 1.9% 45.60 12 45.65 10 9.84
2017-04-11 1704 2332614 1367 105801827 45.45 45.65 45.15 45.35 0.30 -0.66% 45.35 1 45.40 15 9.77
2017-04-12 1704 1579173 743 71037431 45.35 45.35 44.85 44.85 0.50 -1.1% 44.85 90 45.00 2 9.67
2017-04-13 1704 702450 441 31525503 45.00 45.20 44.75 44.75 0.10 -0.22% 44.75 45 44.85 31 9.64
2017-04-14 1704 1640101 930 72579851 44.75 44.75 44.05 44.10 0.65 -1.45% 44.10 42 44.15 60 9.50
2017-04-17 1704 1301837 706 57052278 43.90 44.20 43.50 44.00 0.10 -0.23% 43.95 45 44.00 7 9.48
2017-04-18 1704 1213718 702 54108367 44.20 44.85 44.20 44.45 0.45 1.02% 44.45 71 44.50 1 9.58
2017-04-19 1704 1186738 693 52445857 43.90 44.85 43.90 43.95 0.50 -1.12% 43.95 27 44.00 4 9.47
2017-04-20 1704 3790134 1881 163520279 43.65 43.75 42.80 42.80 1.15 -2.62% 42.80 67 42.85 8 9.22
2017-04-21 1704 1527175 872 65912575 43.20 43.45 43.00 43.15 0.35 0.82% 43.10 26 43.15 17 9.30
2017-04-24 1704 760413 459 32601961 43.45 43.45 42.55 42.85 0.30 -0.7% 42.80 48 42.85 2 9.23
2017-04-25 1704 1710194 854 75059966 43.40 44.50 43.20 44.20 1.35 3.15% 44.10 13 44.20 93 9.53
2017-04-26 1704 2041798 1101 89138445 44.20 44.20 43.40 43.55 0.65 -1.47% 43.55 99 43.60 52 9.39
2017-04-27 1704 2539265 1074 109188945 43.35 43.55 42.75 43.00 0.55 -1.26% 43.00 338 43.05 2 9.27
2017-04-28 1704 862623 533 37222398 42.80 43.50 42.80 43.40 0.40 0.93% 43.40 49 43.45 53 9.35
2017-05-02 1704 1652342 968 71295366 43.60 43.60 43.00 43.05 0.35 -0.81% 43.05 60 43.10 55 9.28
2017-05-03 1704 733899 440 31648210 43.35 43.35 43.05 43.10 0.05 0.12% 43.05 58 43.10 84 9.29
2017-05-04 1704 854858 661 36834825 43.40 43.40 43.05 43.10 0.00 0% 43.05 40 43.10 4 9.29
2017-05-05 1704 1841558 987 78612145 43.10 43.10 42.55 42.60 0.50 -1.16% 42.60 24 42.65 1 9.18
2017-05-08 1704 2007454 1069 84735987 42.65 42.90 42.05 42.05 0.55 -1.29% 42.05 40 42.10 20 9.06
2017-05-09 1704 2074759 1149 85777877 42.05 42.15 40.20 41.15 0.90 -2.14% 41.15 39 41.20 19 8.87
2017-05-10 1704 1311449 827 54115128 41.45 41.70 41.05 41.70 0.55 1.34% 41.65 1 41.70 6 8.99
2017-05-11 1704 963667 598 40474488 41.90 42.30 41.55 41.95 0.25 0.6% 41.95 6 42.00 15 9.04
2017-05-12 1704 673286 446 28263621 42.00 42.10 41.90 41.95 0.00 0% 41.95 53 42.00 13 9.04
2017-05-15 1704 922393 530 38709052 42.25 42.35 41.80 41.95 0.00 0% 41.90 27 41.95 23 9.04
2017-05-16 1704 1206475 786 51004883 42.00 42.50 42.00 42.50 0.55 1.31% 42.45 17 42.50 42 9.16
2017-05-17 1704 829410 544 34931520 42.50 42.60 42.00 42.10 0.40 -0.94% 42.00 56 42.10 7 9.07
2017-05-18 1704 2174819 1312 89706378 41.70 41.75 40.80 41.25 0.85 -2.02% 41.25 22 41.30 38 8.89
2017-05-19 1704 689506 500 28496741 41.20 41.45 41.20 41.30 0.05 0.12% 41.30 22 41.35 4 8.90
2017-05-22 1704 929104 724 38454139 41.30 41.55 41.20 41.30 0.00 0% 41.25 35 41.35 3 8.90
2017-05-23 1704 2399933 1424 98262553 41.30 41.40 40.80 40.85 0.45 -1.09% 40.85 21 40.90 15 8.80
2017-05-24 1704 1393711 875 57104174 40.85 41.15 40.75 40.85 0.00 0% 40.85 8 40.95 2 8.80
2017-05-25 1704 1687751 931 69358391 41.10 41.35 40.90 41.10 0.25 0.61% 41.05 10 41.10 2 8.86
2017-05-26 1704 1897909 1089 77815720 41.35 41.35 40.80 40.95 0.15 -0.36% 40.90 13 40.95 67 8.83
2017-05-31 1704 2190380 1159 90324031 41.00 41.70 40.75 41.70 0.75 1.83% 41.55 73 41.70 10 8.99
2017-06-01 1704 1676809 1042 69471627 41.60 41.60 41.20 41.20 0.50 -1.2% 41.20 57 41.35 3 8.88
2017-06-02 1704 1555695 969 64898257 41.40 41.95 41.40 41.75 0.55 1.33% 41.70 1 41.75 67 9.00
2017-06-03 1704 2685167 1468 115118768 42.40 43.40 42.40 42.60 0.85 2.04% 42.60 36 42.65 5 9.18
2017-06-06 1704 1937963 1015 81054496 42.30 42.30 41.65 41.85 0.25 -1.76% 41.85 12 41.90 5 9.02
2017-06-07 1704 2155426 1311 89352365 41.95 42.15 41.20 41.25 0.60 -1.43% 41.25 20 41.30 22 8.89
2017-06-08 1704 1625095 974 67209599 41.40 41.70 41.15 41.30 0.05 0.12% 41.30 24 41.40 6 8.90
2017-06-09 1704 2768221 1651 113542067 41.25 41.25 40.85 40.85 0.45 -1.09% 40.85 16 40.90 122 8.80
2017-06-12 1704 749981 567 30835416 41.00 41.20 41.00 41.10 0.25 0.61% 41.10 25 41.15 53 8.86
2017-06-13 1704 630336 470 26006389 41.10 41.40 41.10 41.20 0.10 0.24% 41.20 39 41.25 16 8.88
2017-06-14 1704 1124956 757 46152148 41.35 41.40 40.70 41.00 0.20 -0.49% 41.00 3 41.05 30 8.84
2017-06-15 1704 913620 516 37311990 41.00 41.15 40.60 41.00 0.00 0% 41.00 28 41.05 24 8.84
2017-06-16 1704 570100 387 23428652 41.00 41.20 41.00 41.20 0.20 0.49% 41.15 1 41.20 2 8.88
2017-06-19 1704 1158944 706 48002834 41.25 41.55 41.20 41.40 0.20 0.49% 41.40 15 41.45 32 8.92
2017-06-20 1704 652761 438 27104160 41.50 41.60 41.40 41.45 0.05 0.12% 41.45 7 41.50 1 8.93
2017-06-21 1704 1300776 808 54309231 41.45 42.05 41.35 41.90 0.45 1.09% 41.85 39 41.90 9 9.03
2017-06-22 1704 1065090 640 44671691 42.00 42.15 41.80 41.90 0.00 0% 41.85 86 41.90 4 9.03
2017-06-23 1704 852076 476 35771480 42.00 42.10 41.80 42.00 0.10 0.24% 41.95 80 42.00 8 9.05
2017-06-26 1704 1199102 715 50530988 42.00 42.30 42.00 42.20 0.20 0.48% 42.20 47 42.25 20 9.09
2017-06-27 1704 2480565 1515 105567883 42.40 42.80 42.30 42.75 0.55 1.3% 42.70 1 42.75 15 9.21
2017-06-28 1704 1165328 653 49412987 42.60 42.60 42.25 42.40 0.35 -0.82% 42.40 13 42.45 27 9.14
2017-06-29 1704 896010 474 38064016 42.75 42.75 42.40 42.40 0.00 0% 42.40 17 42.45 30 9.14
2017-06-30 1704 1373799 449 57764643 42.20 42.50 41.90 41.90 0.50 -1.18% 41.90 2 42.35 2 9.03
2017-07-03 1704 803704 542 34013642 41.95 42.45 41.95 42.40 0.50 1.19% 42.40 10 42.45 25 9.14
2017-07-04 1704 962726 451 40951230 42.60 42.80 42.30 42.40 0.00 0% 42.40 16 42.45 12 9.14
2017-07-05 1704 626136 461 26551053 42.60 42.60 42.15 42.60 0.20 0.47% 42.60 11 42.65 25 9.18
2017-07-06 1704 648789 447 27652379 42.60 42.70 42.50 42.70 0.10 0.23% 42.65 15 42.70 50 9.20
2017-07-07 1704 516890 302 21901189 42.50 42.55 42.30 42.40 0.30 -0.7% 42.35 2 42.40 307 9.14
2017-07-10 1704 771540 472 32477209 42.30 42.35 42.00 42.00 0.40 -0.94% 42.00 44 42.05 23 9.05
2017-07-11 1704 886606 549 37334752 42.20 42.25 42.00 42.20 0.20 0.48% 42.15 14 42.20 5 9.09
2017-07-12 1704 1034096 606 43847206 42.20 42.70 42.20 42.30 0.10 0.24% 42.25 11 42.30 37 9.12
2017-07-13 1704 701126 437 29606523 42.50 42.50 42.10 42.25 0.05 -0.12% 42.25 12 42.30 11 9.11
2017-07-14 1704 1209965 626 51649597 42.40 42.90 42.35 42.75 0.50 1.18% 42.70 33 42.75 8 9.21
2017-07-17 1704 1509421 777 64929853 43.00 43.10 42.90 43.10 0.35 0.82% 43.05 11 43.10 71 9.29
2017-07-18 1704 904412 489 38836899 43.10 43.10 42.85 42.90 0.20 -0.46% 42.90 3 42.95 15 9.25
2017-07-19 1704 1030951 551 44293598 42.90 43.20 42.70 42.75 0.15 -0.35% 42.75 121 42.80 17 9.21
2017-07-20 1704 827924 524 35393999 42.85 42.90 42.65 42.70 0.05 -0.12% 42.70 30 42.75 2 9.20
2017-07-21 1704 1008050 629 43363587 42.85 43.25 42.70 43.00 0.30 0.7% 43.00 252 43.05 25 9.27
2017-07-24 1704 803798 443 34553827 43.25 43.25 42.85 43.10 0.10 0.23% 43.00 10 43.10 5 9.29
2017-07-25 1704 950001 429 40792084 43.15 43.15 42.85 42.95 0.15 -0.35% 42.95 13 43.00 4 9.26
2017-07-26 1704 4408254 2165 192961563 43.10 44.30 43.00 43.60 0.65 1.51% 43.60 39 43.65 18 9.40
2017-07-27 1704 1768784 839 77612552 44.05 44.05 43.70 43.95 0.35 0.8% 43.90 40 43.95 1 9.47
2017-07-28 1704 1775133 837 78298552 44.00 44.40 43.95 44.00 0.05 0.11% 44.00 99 44.05 3 9.48
2017-07-31 1704 1094315 562 47862941 44.00 44.10 43.60 43.80 0.20 -0.45% 43.80 20 43.85 6 9.44
2017-08-01 1704 950413 526 41874650 43.80 44.20 43.80 44.15 0.35 0.8% 44.15 3 44.20 97 9.52
2017-08-02 1704 1031502 633 45610131 44.40 44.50 44.00 44.25 0.10 0.23% 44.20 13 44.25 47 9.54
2017-08-03 1704 997905 558 44203240 44.25 44.45 43.90 44.25 0.00 0% 44.25 1 44.30 34 9.54
2017-08-04 1704 1117734 580 49627241 44.35 44.50 44.25 44.35 0.10 0.23% 44.35 24 44.40 30 9.56
2017-08-07 1704 2068264 906 92776518 44.50 45.00 44.50 44.80 0.45 1.01% 44.75 15 44.80 4 9.66
2017-08-08 1704 1085694 588 48411079 45.00 45.00 44.45 44.55 0.25 -0.56% 44.50 56 44.60 11 9.60
2017-08-09 1704 1758417 910 77414073 44.35 44.50 43.80 43.85 0.70 -1.57% 43.85 14 43.90 5 9.45
2017-08-10 1704 2631603 1282 113193563 43.85 43.95 42.65 42.80 1.05 -2.39% 42.80 15 42.85 5 9.22
2017-08-11 1704 1245431 688 53527863 42.80 43.35 42.60 43.20 0.40 0.93% 43.20 1 43.25 29 9.31
2017-08-14 1704 1500745 704 64233832 43.40 43.40 42.60 42.65 0.55 -1.27% 42.65 7 42.70 44 9.56
2017-08-15 1704 2020135 980 86590109 43.30 43.30 42.60 42.70 0.05 0.12% 42.70 44 42.75 12 9.57
2017-08-16 1704 1996014 867 85469044 42.85 42.90 42.65 42.80 0.10 0.23% 42.80 10 42.85 7 9.60
2017-08-17 1704 2050239 943 88056082 42.85 43.10 42.80 43.00 0.20 0.47% 43.00 18 43.05 9 9.64
2017-08-18 1704 2796846 1435 119394106 42.80 42.80 42.50 42.75 0.25 -0.58% 42.70 266 42.75 93 9.59
2017-08-21 1704 6972046 2484 299890878 42.75 43.35 42.75 43.00 0.25 0.58% 42.95 72 43.00 513 9.64
2017-08-22 1704 5678546 2222 231244850 40.45 41.25 40.25 40.95 0.00 -4.77% 40.95 43 41.00 32 9.18
2017-08-23 1704 2750689 1283 113058472 41.35 41.40 40.80 40.85 0.10 -0.24% 40.85 40 40.90 2 9.16
2017-08-24 1704 1540315 842 62893195 41.00 41.10 40.75 40.80 0.05 -0.12% 40.80 34 40.85 32 9.15
2017-08-25 1704 2562495 1273 103851290 41.00 41.00 40.35 40.50 0.30 -0.74% 40.50 13 40.60 23 9.08
2017-08-28 1704 2507501 1264 100636928 40.50 40.50 40.00 40.10 0.40 -0.99% 40.10 17 40.15 14 8.99
2017-08-29 1704 1918999 1126 77025506 40.00 40.50 39.70 40.50 0.40 1% 40.50 34 40.55 37 9.08
2017-08-30 1704 1025079 619 41625149 40.60 40.80 40.50 40.60 0.10 0.25% 40.55 99 40.60 20 9.10
2017-08-31 1704 1071128 632 43368373 40.70 40.80 40.40 40.45 0.15 -0.37% 40.40 122 40.45 8 9.07
2017-09-01 1704 735871 486 29829469 40.70 40.70 40.50 40.50 0.05 0.12% 40.45 70 40.50 15 9.08
2017-09-04 1704 2246749 1081 91980431 40.60 41.35 40.55 40.65 0.15 0.37% 40.65 1 40.80 6 9.11
2017-09-05 1704 1289276 816 52701744 40.95 41.10 40.70 40.95 0.30 0.74% 40.95 1 41.00 73 9.18
2017-09-06 1704 1268420 635 51548274 40.90 40.90 40.50 40.55 0.40 -0.98% 40.55 4 40.60 45 9.09
2017-09-07 1704 1605387 832 65263469 40.65 41.00 40.50 40.50 0.05 -0.12% 40.45 39 40.50 8 9.08
2017-09-08 1704 1840714 981 75349809 40.80 41.15 40.80 40.85 0.35 0.86% 40.85 56 40.90 4 9.16
2017-09-11 1704 1998424 970 82310959 41.10 41.30 41.00 41.30 0.45 1.1% 41.25 49 41.30 62 9.26
2017-09-12 1704 3079009 1448 129116263 41.50 42.35 41.50 41.85 0.55 1.33% 41.85 18 41.90 35 9.38
2017-09-13 1704 1399723 667 58229412 41.90 42.00 41.40 41.40 0.45 -1.08% 41.40 110 41.45 1 9.28
2017-09-14 1704 939230 498 39132893 41.70 41.95 41.45 41.70 0.30 0.72% 41.65 22 41.70 21 9.35
2017-09-15 1704 2043162 868 85321404 41.95 42.00 41.50 42.00 0.30 0.72% 41.70 4 42.00 193 9.42
2017-09-18 1704 1888769 805 79396861 42.05 42.25 41.90 42.00 0.00 0% 41.95 4 42.00 21 9.42
2017-09-19 1704 1623650 965 67792847 42.10 42.25 41.40 41.50 0.50 -1.19% 41.50 5 41.55 19 9.30
2017-09-20 1704 1443834 856 59283293 41.70 41.70 40.90 40.95 0.55 -1.33% 40.95 34 41.00 5 9.18
2017-09-21 1704 1009399 544 41402334 41.15 41.30 40.90 40.95 0.00 0% 40.95 3 41.00 13 9.18
2017-09-22 1704 919083 570 37420669 41.10 41.15 40.60 40.65 0.30 -0.73% 40.65 4 40.70 11 9.11
2017-09-25 1704 1803015 918 72373392 40.70 40.90 39.90 40.15 0.50 -1.23% 40.10 119 40.15 10 9.00
2017-09-26 1704 1182644 634 47620128 40.15 40.60 40.10 40.15 0.00 0% 40.15 1 40.20 18 9.00
2017-09-27 1704 555768 326 22411254 40.20 40.45 40.20 40.35 0.20 0.5% 40.35 19 40.40 28 9.05
2017-09-28 1704 929251 476 37289319 40.35 40.45 40.05 40.15 0.20 -0.5% 40.15 6 40.20 6 9.00
2017-09-29 1704 1096064 617 43861574 40.05 40.40 39.75 40.40 0.25 0.62% 40.15 10 40.40 16 9.06
2017-09-30 1704 417324 245 16853169 40.50 40.50 40.30 40.35 0.05 -0.12% 40.35 13 40.40 254 9.05
2017-10-02 1704 899852 443 36268170 40.50 40.50 40.15 40.35 0.00 0% 40.35 58 40.40 168 9.05
2017-10-03 1704 1015361 470 40993358 40.50 40.60 40.25 40.35 0.00 0% 40.35 55 40.40 150 9.05
2017-10-05 1704 1282111 615 52043424 40.35 40.75 40.35 40.55 0.20 0.5% 40.55 37 40.60 1 9.09
2017-10-06 1704 1181400 738 48014183 40.65 40.80 40.55 40.70 0.15 0.37% 40.65 1 40.70 3 9.13
2017-10-11 1704 1590818 897 64669453 40.70 40.80 40.55 40.60 0.10 -0.25% 40.55 46 40.60 8 9.10
2017-10-12 1704 1710616 780 69357131 40.70 40.75 40.35 40.40 0.20 -0.49% 40.40 11 40.45 65 9.06
2017-10-13 1704 1325024 761 53558463 40.40 40.60 40.30 40.40 0.00 0% 40.35 50 40.40 115 9.06
2017-10-16 1704 1924172 1132 78917985 40.70 41.50 40.70 41.00 0.60 1.49% 40.95 68 41.00 42 9.19
2017-10-17 1704 919213 569 37565113 41.20 41.40 40.65 40.70 0.30 -0.73% 40.70 12 40.75 10 9.13
2017-10-18 1704 449282 320 18289508 40.85 41.00 40.55 40.65 0.05 -0.12% 40.65 6 40.80 13 9.11
2017-10-19 1704 442727 327 18056961 40.70 40.95 40.70 40.75 0.10 0.25% 40.75 6 40.80 15 9.14
2017-10-20 1704 3720906 1097 153152479 40.70 41.30 40.50 41.30 0.55 1.35% 41.10 21 41.30 3 9.26
2017-10-23 1704 2835231 1410 118526051 41.80 42.05 41.40 41.40 0.10 0.24% 41.40 31 41.50 7 9.28
2017-10-24 1704 1107650 601 45526570 41.20 41.35 41.00 41.00 0.40 -0.97% 41.00 29 41.05 6 9.19
2017-10-25 1704 4744951 2305 199012844 41.60 42.35 41.50 41.80 0.80 1.95% 41.80 14 41.90 2 9.37
2017-10-26 1704 1016680 572 42276984 41.60 41.80 41.50 41.50 0.30 -0.72% 41.50 31 41.60 5 9.30
2017-10-27 1704 874177 485 36257848 41.60 41.85 41.25 41.25 0.25 -0.6% 41.25 8 41.30 6 9.25
2017-10-30 1704 676871 350 27845593 41.40 41.40 41.05 41.10 0.15 -0.36% 41.05 46 41.10 6 9.22
2017-10-31 1704 440068 308 18130638 41.25 41.30 41.05 41.20 0.10 0.24% 41.20 56 41.25 44 9.24
2017-11-01 1704 647648 372 26614468 41.20 41.30 40.90 41.00 0.20 -0.49% 41.00 10 41.10 70 9.19
2017-11-02 1704 578158 313 23696728 41.30 41.30 40.85 41.00 0.00 0% 40.95 16 41.00 8 9.19
2017-11-03 1704 408305 294 16763129 41.20 41.20 40.95 41.05 0.05 0.12% 41.05 5 41.15 13 9.20
2017-11-06 1704 1397073 726 58060174 41.20 41.75 41.20 41.60 0.55 1.34% 41.60 130 41.65 58 9.33
2017-11-07 1704 730914 454 30469077 41.75 41.85 41.55 41.55 0.05 -0.12% 41.55 23 41.60 3 9.32
2017-11-08 1704 634602 427 26210925 41.55 41.55 41.20 41.25 0.30 -0.72% 41.25 2 41.30 14 9.25
2017-11-09 1704 1000396 527 41066986 41.25 41.50 40.80 40.90 0.35 -0.85% 40.85 35 40.90 19 9.17
2017-11-10 1704 1546090 948 64078487 41.05 41.70 41.05 41.65 0.75 1.83% 41.60 27 41.65 20 9.02
2017-11-13 1704 3223380 1379 135405922 41.70 42.25 41.70 41.75 0.10 0.24% 41.75 172 41.80 7 9.04
2017-11-14 1704 1443790 1012 60331447 41.90 42.00 41.60 41.85 0.10 0.24% 41.85 2 41.90 42 9.06
2017-11-15 1704 2964104 1434 125267431 41.85 42.70 41.80 42.25 0.40 0.96% 42.25 72 42.30 14 9.15
2017-11-16 1704 1001413 621 42138647 42.10 42.25 41.90 41.90 0.35 -0.83% 41.90 66 41.95 15 9.07
2017-11-17 1704 1043630 583 43707684 42.10 42.15 41.75 41.75 0.15 -0.36% 41.75 5 41.85 12 9.04
2017-11-20 1704 1099358 511 45643314 41.75 41.80 41.35 41.40 0.35 -0.84% 41.40 24 41.45 3 8.96
2017-11-21 1704 960883 526 40128916 41.50 41.95 41.45 41.90 0.50 1.21% 41.80 4 41.90 36 9.07
2017-11-22 1704 1199101 572 50296662 42.00 42.10 41.55 41.90 0.00 0% 41.85 12 41.90 22 9.07
2017-11-23 1704 1126461 574 47104170 42.00 42.00 41.65 41.70 0.20 -0.48% 41.70 66 41.75 1 9.03
2017-11-24 1704 1665507 626 70103744 42.00 42.25 42.00 42.15 0.45 1.08% 42.10 19 42.15 3 9.12
2017-11-27 1704 1330134 643 55760538 42.10 42.30 41.65 41.80 0.35 -0.83% 41.80 1 41.90 21 9.05
2017-11-28 1704 798504 447 33277384 41.80 41.85 41.60 41.60 0.20 -0.48% 41.60 50 41.70 2 9.00
2017-11-29 1704 883381 413 36775995 41.80 41.95 41.50 41.55 0.05 -0.12% 41.55 64 41.60 38 8.99
2017-11-30 1704 963989 519 40171385 41.65 41.80 41.50 41.75 0.20 0.48% 41.70 1 41.75 142 9.04
2017-12-01 1704 1122770 514 46651066 41.80 41.90 41.35 41.50 0.25 -0.6% 41.50 7 41.55 10 8.98
2017-12-04 1704 2005053 957 83977976 41.50 42.20 41.20 42.05 0.55 1.33% 42.05 32 42.10 1 9.10
2017-12-05 1704 7718922 3510 330298481 42.35 43.45 42.30 42.50 0.45 1.07% 42.50 295 42.60 2 9.20
2017-12-06 1704 3130117 1796 134056991 43.00 43.40 42.30 42.55 0.05 0.12% 42.55 9 42.60 9 9.21
2017-12-07 1704 2533384 1241 108944592 42.80 43.40 42.60 42.80 0.25 0.59% 42.80 14 42.85 1 9.26
2017-12-08 1704 2402651 1282 103375270 43.15 43.30 42.80 43.20 0.40 0.93% 43.10 7 43.20 54 9.35
2017-12-11 1704 4897902 2207 215254511 43.30 44.25 43.30 43.95 0.75 1.74% 43.90 38 43.95 33 9.51
2017-12-12 1704 2447602 1559 106965091 44.00 44.10 43.50 43.50 0.45 -1.02% 43.50 46 43.55 2 9.42
2017-12-13 1704 7651234 3262 340180321 43.70 44.95 43.55 44.95 1.45 3.33% 44.90 6 44.95 133 9.73
2017-12-14 1704 18776088 8138 875289431 45.70 47.60 45.60 46.75 1.80 4% 46.70 17 46.75 28 10.12
2017-12-15 1704 22076848 7859 1050841016 47.05 48.75 46.30 47.35 0.60 1.28% 47.35 114 47.50 1 10.25
2017-12-18 1704 7841753 3682 371476589 47.70 48.10 46.60 47.00 0.35 -0.74% 47.00 38 47.05 23 10.17
2017-12-19 1704 4197409 2255 199189118 47.45 47.85 47.10 47.60 0.60 1.28% 47.55 20 47.60 40 10.30
2017-12-20 1704 6761562 3813 327616817 48.00 49.00 47.90 48.30 0.70 1.47% 48.30 25 48.35 33 10.45
2017-12-21 1704 3207867 1484 154573612 48.35 48.50 47.80 47.85 0.45 -0.93% 47.85 45 48.00 13 10.36
2017-12-22 1704 3111412 1736 147664064 48.00 48.20 47.00 47.70 0.15 -0.31% 47.70 12 47.80 16 10.32
2017-12-25 1704 3455924 1702 167082041 48.00 48.75 47.80 47.80 0.10 0.21% 47.80 6 48.00 11 10.35
2017-12-26 1704 1970560 996 93364712 48.00 48.05 47.10 47.10 0.70 -1.46% 47.10 93 47.20 24 10.19
2017-12-27 1704 3041000 1706 146005332 47.10 48.40 47.10 48.10 1.00 2.12% 48.10 1 48.15 18 10.41
2017-12-28 1704 2049634 1060 99042451 48.55 48.70 48.00 48.30 0.20 0.42% 48.25 27 48.35 15 10.45
2017-12-29 1704 7420377 3616 363051876 48.00 49.95 47.85 48.50 0.20 0.41% 48.50 8 48.60 5 10.50