台肥(1722)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　　40.25
0
0%		40.60
0.35
0.87%		40.65
0.05
0.12%		40.75
0.1
0.25%		 　40.50
-0.25
-0.61%		40.45
-0.05
-0.12%		40.65
0.2
0.49%		40.80
0.15
0.37%		40.95
0.15
0.37%		 　40.35
-0.6
-1.47%		40.50
0.15
0.37%		40.45
-0.05
-0.12%		40.35
-0.1
-0.25%		40.15
-0.2
-0.5%		 　40.50
0.35
0.87%		40.70
0.2
0.49%		 40.64
2 月　40.95
0.25
0.61%		41.90
0.95
2.32%		 　42.75
0.85
2.03%		42.85
0.1
0.23%		43.00
0.15
0.35%		42.85
-0.15
-0.35%		43.00
0.15
0.35%		 　42.80
-0.2
-0.47%		42.90
0.1
0.23%		43.15
0.25
0.58%		43.05
-0.1
-0.23%		42.90
-0.15
-0.35%		42.90
0
0%		 42.50
-0.4
-0.93%		42.70
0.2
0.47%		43.00
0.3
0.7%		42.80
-0.2
-0.47%		42.50
-0.3
-0.7%		 42.59
3 月42.30
-0.2
-0.47%		42.55
0.25
0.59%		42.05
-0.5
-1.18%		 　41.80
-0.25
-0.59%		42.00
0.2
0.48%		41.85
-0.15
-0.36%		41.25
-0.6
-1.43%		41.00
-0.25
-0.61%		 　41.20
0.2
0.49%		41.40
0.2
0.49%		41.20
-0.2
-0.48%		41.50
0.3
0.73%		41.85
0.35
0.84%		 　41.60
-0.25
-0.6%		41.60
0
0%		41.25
-0.35
-0.84%		41.45
0.2
0.48%		41.55
0.1
0.24%		 　42.05
0.5
1.2%		42.30
0.25
0.59%		42.25
-0.05
-0.12%		41.55
-0.7
-1.66%		42.00
0.45
1.08%		41.71
4 月 　　　41.85
-0.15
-0.36%		41.70
-0.15
-0.36%		41.25
-0.45
-1.08%		 　41.25
0
0%		41.10
-0.15
-0.36%		40.95
-0.15
-0.36%		41.20
0.25
0.61%		40.80
-0.4
-0.97%		 　40.70
-0.1
-0.25%		40.55
-0.15
-0.37%		40.20
-0.35
-0.86%		40.75
0.55
1.37%		40.65
-0.1
-0.25%		 　40.90
0.25
0.62%		41.15
0.25
0.61%		41.10
-0.05
-0.12%		41.25
0.15
0.36%		40.80
-0.45
-1.09%		 41.06
5 月　41.20
0.4
0.98%		41.20
0
0%		41.30
0.1
0.24%		40.90
-0.4
-0.97%		 　41.00
0.1
0.24%		40.50
-0.5
-1.22%		40.10
-0.4
-0.99%		40.40
0.3
0.75%		40.30
-0.1
-0.25%		 　40.35
0.05
0.12%		40.50
0.15
0.37%		40.55
0.05
0.12%		40.90
0.35
0.86%		40.75
-0.15
-0.37%		 　40.70
-0.05
-0.12%		40.50
-0.2
-0.49%		40.80
0.3
0.74%		41.00
0.2
0.49%		41.05
0.05
0.12%		 40.10
-0.95
-2.31%		40.61
6 月40.60
0.5
1.25%		40.95
0.35
0.86%		40.80
-0.15
-0.37%		 　41.05
0.25
0.61%		40.95
-0.1
-0.24%		40.80
-0.15
-0.37%		40.55
-0.25
-0.61%		 　40.30
-0.25
-0.62%		40.40
0.1
0.25%		40.35
-0.05
-0.12%		40.45
0.1
0.25%		40.20
-0.25
-0.62%		 　40.40
0.2
0.5%		40.40
0
0%		40.55
0.15
0.37%		40.45
-0.1
-0.25%		40.35
-0.1
-0.25%		 　40.85
0.5
1.24%		40.75
-0.1
-0.24%		40.15
-0.6
-1.47%		40.50
0.35
0.87%		40.45
-0.05
-0.12%		 40.58
7 月　　40.70
0.25
0.62%		40.70
0
0%		41.50
0.8
1.97%		41.60
0.1
0.24%		41.30
-0.3
-0.72%		 　41.00
-0.3
-0.73%		41.25
0.25
0.61%		41.65
0.4
0.97%		42.00
0.35
0.84%		41.90
-0.1
-0.24%		 　41.80
-0.1
-0.24%		41.50
-0.3
-0.72%		41.20
-0.3
-0.72%		41.65
0.45
1.09%		41.35
-0.3
-0.72%		 　41.15
-0.2
-0.48%		40.95
-0.2
-0.49%		40.90
-0.05
-0.12%		41.10
0.2
0.49%		41.00
-0.1
-0.24%		 41.00
0
0%		41.28
8 月40.95
-0.05
-0.12%		41.00
0.05
0.12%		40.90
-0.1
-0.24%		41.00
0.1
0.24%		 　41.75
0.75
1.83%		41.75
0
0%		41.30
-0.45
-1.08%		41.10
-0.2
-0.48%		41.05
-0.05
-0.12%		 　41.05
0
0%		41.00
-0.05
-0.12%		41.15
0.15
0.37%		39.60
-1.55
-3.77%		39.60
0
0%		 　39.75
0.15
0.38%		39.75
0
0%		39.80
0.05
0.13%		39.90
0.1
0.25%		39.95
0.05
0.13%		 　40.60
0.65
1.63%		40.25
-0.35
-0.86%		40.10
-0.15
-0.37%		40.25
0.15
0.37%		40.62
9 月40.05
-0.2
-0.5%		 　40.00
-0.05
-0.12%		39.95
-0.05
-0.13%		40.15
0.2
0.5%		40.00
-0.15
-0.37%		40.05
0.05
0.13%		 　40.00
-0.05
-0.12%		40.00
0
0%		39.90
-0.1
-0.25%		39.95
0.05
0.13%		39.80
-0.15
-0.38%		 　40.05
0.25
0.63%		39.70
-0.35
-0.87%		39.50
-0.2
-0.5%		39.55
0.05
0.13%		39.25
-0.3
-0.76%		 　38.90
-0.35
-0.89%		39.00
0.1
0.26%		39.00
0
0%		39.15
0.15
0.38%		39.25
0.1
0.26%		39.25
0
0%		 39.66
10 月　39.50
0.25
0.64%		39.45
-0.05
-0.13%		 39.10
-0.35
-0.89%		39.20
0.1
0.26%		 　　　39.45
0.25
0.64%		39.40
-0.05
-0.13%		39.15
-0.25
-0.63%		 　39.30
0.15
0.38%		39.10
-0.2
-0.51%		39.45
0.35
0.9%		39.30
-0.15
-0.38%		40.00
0.7
1.78%		 　39.50
-0.5
-1.25%		39.40
-0.1
-0.25%		39.55
0.15
0.38%		39.50
-0.05
-0.13%		39.50
0
0%		 　39.35
-0.15
-0.38%		39.40
0.05
0.13%		39.39
11 月39.35
-0.05
-0.13%		39.25
-0.1
-0.25%		39.50
0.25
0.64%		 　39.55
0.05
0.13%		39.65
0.1
0.25%		39.70
0.05
0.13%		39.65
-0.05
-0.13%		39.30
-0.35
-0.88%		 　39.15
-0.15
-0.38%		39.55
0.4
1.02%		39.00
-0.55
-1.39%		39.00
0
0%		38.95
-0.05
-0.13%		 　38.80
-0.15
-0.39%		38.75
-0.05
-0.13%		38.85
0.1
0.26%		38.85
0
0%		39.00
0.15
0.39%		 　38.75
-0.25
-0.64%		38.60
-0.15
-0.39%		38.95
0.35
0.91%		38.30
-0.65
-1.67%		 39.08
12 月38.50
0.2
0.52%		 　38.45
-0.05
-0.13%		38.50
0.05
0.13%		38.35
-0.15
-0.39%		38.30
-0.05
-0.13%		37.90
-0.4
-1.04%		 　37.85
-0.05
-0.13%		37.80
-0.05
-0.13%		37.65
-0.15
-0.4%		37.70
0.05
0.13%		38.30
0.6
1.59%		 　37.75
-0.55
-1.44%		37.50
-0.25
-0.66%		37.65
0.15
0.4%		37.65
0
0%		37.70
0.05
0.13%		 　37.85
0.15
0.4%		37.60
-0.25
-0.66%		37.70
0.1
0.27%		38.00
0.3
0.8%		38.35
0.35
0.92%		　　37.96

說明:最高漲幅:2.32%最低跌幅:-3.77% 最高價:43.15最低價:37.50平均價:40.46,灰色底表示週末,漲138天(34.7)元,跌155天(-38.25)元,平盤23天
2%=10,1%=62,0%=89,-0%=1,-1%=7,-2%=57,-3%=90,

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 1722 241499 196 9700005 40.05 40.30 40.05 40.25 0.10 0% 40.20 4 40.25 26 24.69
2017-01-04 1722 1049400 736 42547725 40.25 40.70 40.25 40.60 0.35 0.87% 40.50 13 40.65 131 24.91
2017-01-05 1722 975400 568 39569557 40.80 40.80 40.45 40.65 0.05 0.12% 40.60 44 40.65 29 24.94
2017-01-06 1722 783600 565 31885243 40.60 40.85 40.55 40.75 0.10 0.25% 40.75 17 40.80 34 25.00
2017-01-09 1722 1039938 610 42115308 40.80 40.80 40.35 40.50 0.25 -0.61% 40.40 17 40.50 17 24.85
2017-01-10 1722 652019 410 26399029 40.50 40.65 40.35 40.45 0.05 -0.12% 40.45 12 40.50 12 24.82
2017-01-11 1722 1017809 663 41248569 40.60 40.65 40.35 40.65 0.20 0.49% 40.60 2 40.65 24 24.94
2017-01-12 1722 1129371 767 45996568 40.75 40.80 40.55 40.80 0.15 0.37% 40.75 10 40.80 41 25.03
2017-01-13 1722 927500 597 37869140 40.85 40.95 40.65 40.95 0.15 0.37% 40.75 7 40.95 25 25.12
2017-01-16 1722 865299 632 35123325 40.95 40.95 40.35 40.35 0.60 -1.47% 40.35 16 40.40 6 24.75
2017-01-17 1722 545304 408 22033142 40.50 40.65 40.25 40.50 0.15 0.37% 40.35 27 40.50 88 24.85
2017-01-18 1722 808387 609 32684170 40.40 40.55 40.20 40.45 0.05 -0.12% 40.40 1 40.45 27 24.82
2017-01-19 1722 1195314 862 48138514 40.40 40.40 40.15 40.35 0.10 -0.25% 40.30 19 40.35 16 24.75
2017-01-20 1722 1070109 780 43115722 40.35 40.50 40.15 40.15 0.20 -0.5% 40.15 4 40.30 4 24.63
2017-01-23 1722 1138328 810 46125026 40.40 40.65 40.40 40.50 0.35 0.87% 40.50 16 40.60 25 24.85
2017-01-24 1722 1230983 720 49829203 40.25 40.70 40.25 40.70 0.20 0.49% 40.65 3 40.70 10 24.97
2017-02-02 1722 2720860 1651 111608438 40.85 41.30 40.70 40.95 0.25 0.61% 40.95 19 41.00 8 25.12
2017-02-03 1722 3059512 1863 127038439 41.00 41.90 41.00 41.90 0.95 2.32% 41.85 6 41.90 72 25.71
2017-02-06 1722 6157264 2803 264059917 42.40 43.40 42.15 42.75 0.85 2.03% 42.75 32 42.80 12 26.23
2017-02-07 1722 2533224 1136 108363382 42.90 43.00 42.55 42.85 0.10 0.23% 42.80 9 42.85 57 26.29
2017-02-08 1722 2674600 1454 114845300 43.00 43.30 42.70 43.00 0.15 0.35% 42.95 5 43.00 405 26.38
2017-02-09 1722 1347724 860 57632010 43.00 43.05 42.60 42.85 0.15 -0.35% 42.80 898 42.85 6 26.29
2017-02-10 1722 2589381 1294 111053383 43.00 43.00 42.65 43.00 0.15 0.35% 42.95 1 43.00 431 26.38
2017-02-13 1722 1296801 771 55575543 43.20 43.25 42.70 42.80 0.20 -0.47% 42.80 151 42.85 5 26.26
2017-02-14 1722 3320299 1843 143425013 42.95 43.90 42.65 42.90 0.10 0.23% 42.90 410 43.00 310 26.32
2017-02-15 1722 2205643 1366 95245853 43.25 43.40 43.00 43.15 0.25 0.58% 43.15 61 43.20 115 26.47
2017-02-16 1722 1709802 1104 73856159 43.40 43.40 42.90 43.05 0.10 -0.23% 43.05 20 43.10 16 26.41
2017-02-17 1722 1235159 721 52978387 42.80 43.00 42.80 42.90 0.15 -0.35% 42.85 26 42.90 55 26.32
2017-02-18 1722 526824 290 22549189 42.90 43.00 42.70 42.90 0.00 0% 42.90 11 42.95 2 26.32
2017-02-20 1722 1229701 682 52594653 42.90 43.15 42.50 42.50 0.40 -0.93% 42.50 6 42.65 3 26.07
2017-02-21 1722 969051 598 41267291 42.50 42.85 42.35 42.70 0.20 0.47% 42.60 29 42.70 44 26.20
2017-02-22 1722 1293800 848 55562874 42.90 43.05 42.80 43.00 0.30 0.7% 42.90 5 43.00 74 26.38
2017-02-23 1722 699333 415 29916569 43.00 43.00 42.55 42.80 0.20 -0.47% 42.75 1 42.80 17 26.26
2017-02-24 1722 907011 596 38588094 42.80 42.90 42.35 42.50 0.30 -0.7% 42.45 45 42.50 19 26.07
2017-03-01 1722 1274911 1060 53923793 42.30 42.45 42.20 42.30 0.20 -0.47% 42.30 59 42.40 5 25.95
2017-03-02 1722 1236199 813 52315116 42.30 42.55 41.90 42.55 0.25 0.59% 42.35 13 42.55 94 26.10
2017-03-03 1722 1529523 1058 64292187 42.05 42.35 41.85 42.05 0.50 -1.18% 42.00 117 42.05 19 25.80
2017-03-06 1722 1029734 759 42989302 42.00 42.00 41.60 41.80 0.25 -0.59% 41.70 1 41.80 18 25.64
2017-03-07 1722 497789 384 20874271 41.80 42.10 41.70 42.00 0.20 0.48% 42.00 118 42.05 5 25.77
2017-03-08 1722 848927 663 35423283 41.80 41.90 41.60 41.85 0.15 -0.36% 41.75 30 41.85 1 25.67
2017-03-09 1722 1869100 1442 77241298 41.60 41.65 41.15 41.25 0.60 -1.43% 41.25 98 41.30 15 25.31
2017-03-10 1722 1231592 1001 50507751 41.05 41.40 40.80 41.00 0.25 -0.61% 41.00 38 41.05 38 25.15
2017-03-13 1722 542103 523 22293617 41.00 41.25 41.00 41.20 0.20 0.49% 41.15 39 41.20 23 25.28
2017-03-14 1722 641851 514 26576301 41.35 41.55 41.15 41.40 0.20 0.49% 41.40 160 41.50 13 25.40
2017-03-15 1722 863300 684 35499838 41.40 41.40 41.00 41.20 0.20 -0.48% 41.15 31 41.20 2 25.28
2017-03-16 1722 1040383 748 43223032 41.40 41.75 41.20 41.50 0.30 0.73% 41.50 77 41.55 31 25.46
2017-03-17 1722 1617109 927 67393356 41.70 41.85 41.35 41.85 0.35 0.84% 41.85 1 41.90 122 25.67
2017-03-20 1722 904651 689 37553080 41.85 41.85 41.35 41.60 0.25 -0.6% 41.50 2 41.60 10 25.52
2017-03-21 1722 975889 686 40499183 41.70 41.75 41.35 41.60 0.00 0% 41.45 8 41.60 49 25.52
2017-03-22 1722 1142682 727 46959298 40.85 41.25 40.85 41.25 0.35 -0.84% 41.25 3 41.30 37 25.31
2017-03-23 1722 762984 541 31578804 41.50 41.50 41.20 41.45 0.20 0.48% 41.40 13 41.45 52 25.43
2017-03-24 1722 639041 357 26471139 41.45 41.55 41.30 41.55 0.10 0.24% 41.40 7 41.55 17 25.49
2017-03-27 1722 1760310 1023 73820670 41.55 42.20 41.55 42.05 0.50 1.2% 42.00 5 42.05 39 25.80
2017-03-28 1722 1565967 1043 65770833 42.05 42.30 41.70 42.30 0.25 0.59% 42.10 13 42.30 84 25.95
2017-03-29 1722 993371 782 41818599 42.40 42.40 41.90 42.25 0.05 -0.12% 42.00 1 42.25 33 25.92
2017-03-30 1722 1082176 799 45278059 42.25 42.25 41.55 41.55 0.70 -1.66% 41.55 44 41.75 10 25.49
2017-03-31 1722 889554 627 37209368 41.60 42.00 41.55 42.00 0.45 1.08% 41.80 2 42.00 82 0.00
2017-04-05 1722 1440202 1153 60128434 42.00 42.00 41.65 41.85 0.15 -0.36% 41.80 50 41.85 69 0.00
2017-04-06 1722 810061 729 33759312 41.70 41.85 41.55 41.70 0.15 -0.36% 41.70 45 41.80 26 0.00
2017-04-07 1722 1507243 1161 62227232 41.55 41.60 41.10 41.25 0.45 -1.08% 41.20 51 41.25 9 0.00
2017-04-10 1722 640837 570 26399911 41.25 41.45 41.10 41.25 0.00 0% 41.25 7 41.30 15 0.00
2017-04-11 1722 964500 769 39768589 41.30 41.35 41.10 41.10 0.15 -0.36% 41.10 24 41.15 12 0.00
2017-04-12 1722 1240529 1026 50769487 41.00 41.10 40.80 40.95 0.15 -0.36% 40.90 14 40.95 2 0.00
2017-04-13 1722 645320 473 26532233 40.85 41.35 40.80 41.20 0.25 0.61% 41.20 54 41.25 2 0.00
2017-04-14 1722 851904 474 34829764 41.15 41.15 40.80 40.80 0.40 -0.97% 40.80 73 40.85 22 0.00
2017-04-17 1722 789330 475 32031830 40.85 40.95 40.25 40.70 0.10 -0.25% 40.60 5 40.70 34 0.00
2017-04-18 1722 998209 681 40487152 40.70 40.75 40.40 40.55 0.15 -0.37% 40.55 1 40.60 12 0.00
2017-04-19 1722 1739053 992 70055482 40.40 40.50 40.20 40.20 0.35 -0.86% 40.20 81 40.35 12 0.00
2017-04-20 1722 1389306 807 56994929 41.75 41.75 40.60 40.75 0.55 1.37% 40.75 34 40.80 16 0.00
2017-04-21 1722 977330 665 39687936 40.55 40.75 40.50 40.65 0.10 -0.25% 40.65 23 40.70 51 0.00
2017-04-24 1722 458753 321 18676193 40.70 40.90 40.50 40.90 0.25 0.62% 40.80 42 40.90 10 0.00
2017-04-25 1722 744600 524 30548185 41.00 41.15 40.80 41.15 0.25 0.61% 41.10 3 41.15 24 0.00
2017-04-26 1722 785751 529 32312889 41.20 41.20 41.00 41.10 0.05 -0.12% 41.05 74 41.10 8 0.00
2017-04-27 1722 655501 427 26877114 41.10 41.25 40.85 41.25 0.15 0.36% 41.15 2 41.25 45 0.00
2017-04-28 1722 955400 667 39043700 41.00 41.30 40.75 40.80 0.45 -1.09% 40.80 10 40.85 8 0.00
2017-05-02 1722 1109207 838 45509391 40.80 41.25 40.80 41.20 0.40 0.98% 41.10 1 41.20 17 0.00
2017-05-03 1722 365051 262 15012543 41.10 41.20 41.00 41.20 0.00 0% 41.15 1 41.20 4 0.00
2017-05-04 1722 507977 352 20927794 41.20 41.30 41.05 41.30 0.10 0.24% 41.20 9 41.35 23 0.00
2017-05-05 1722 485851 250 19967444 41.10 41.30 40.90 40.90 0.40 -0.97% 40.90 14 41.05 2 0.00
2017-05-08 1722 460305 242 18833005 40.90 41.00 40.80 41.00 0.10 0.24% 40.85 52 41.00 8 0.00
2017-05-09 1722 1338489 796 54320124 41.00 41.00 40.45 40.50 0.50 -1.22% 40.45 77 40.50 1 0.00
2017-05-10 1722 2436450 1305 97963880 40.50 40.65 40.05 40.10 0.40 -0.99% 40.10 15 40.25 1 0.00
2017-05-11 1722 1043217 718 41958673 40.00 40.50 40.00 40.40 0.30 0.75% 40.25 8 40.40 5 0.00
2017-05-12 1722 862620 547 34633344 40.10 40.40 40.05 40.30 0.10 -0.25% 40.25 2 40.30 29 0.00
2017-05-15 1722 794348 584 32025674 40.30 40.45 40.10 40.35 0.05 0.12% 40.30 89 40.35 48 134.50
2017-05-16 1722 1084300 768 43721597 40.40 40.50 40.20 40.50 0.15 0.37% 40.40 3 40.50 45 135.00
2017-05-17 1722 875758 555 35469796 40.50 40.60 40.40 40.55 0.05 0.12% 40.50 77 40.55 11 135.17
2017-05-18 1722 938942 628 38260171 40.45 41.05 40.25 40.90 0.35 0.86% 40.80 36 40.90 1 136.33
2017-05-19 1722 381201 305 15531290 40.90 40.90 40.60 40.75 0.15 -0.37% 40.65 6 40.75 22 135.83
2017-05-22 1722 619723 411 25137219 40.60 40.70 40.45 40.70 0.05 -0.12% 40.60 1 40.70 12 135.67
2017-05-23 1722 740942 504 30122988 40.40 40.90 40.40 40.50 0.20 -0.49% 40.50 72 40.80 13 135.00
2017-05-24 1722 555372 403 22623961 40.50 40.90 40.50 40.80 0.30 0.74% 40.80 10 40.85 6 136.00
2017-05-25 1722 668569 532 27341398 40.80 41.00 40.70 41.00 0.20 0.49% 40.95 28 41.00 12 136.67
2017-05-26 1722 792868 508 32543622 41.15 41.15 40.90 41.05 0.05 0.12% 41.05 13 41.10 11 136.83
2017-05-31 1722 3247318 1408 131251992 41.10 41.20 40.10 40.10 0.95 -2.31% 40.10 5 40.15 7 133.67
2017-06-01 1722 751200 555 30524559 40.25 40.90 40.25 40.60 0.50 1.25% 40.60 208 40.65 11 135.33
2017-06-02 1722 710320 458 28965214 40.70 40.95 40.65 40.95 0.35 0.86% 40.80 3 40.95 62 136.50
2017-06-03 1722 207000 126 8451398 40.95 41.00 40.75 40.80 0.15 -0.37% 40.80 21 40.85 2 136.00
2017-06-06 1722 710601 506 29052016 41.05 41.05 40.80 41.05 0.00 0.61% 41.00 61 41.05 65 136.83
2017-06-07 1722 564541 351 23051536 41.00 41.05 40.70 40.95 0.10 -0.24% 40.90 7 40.95 7 136.50
2017-06-08 1722 919183 491 37406138 40.80 40.85 40.55 40.80 0.15 -0.37% 40.80 14 40.85 26 136.00
2017-06-09 1722 877985 499 35638187 40.80 40.80 40.50 40.55 0.25 -0.61% 40.55 2 40.60 2 135.17
2017-06-12 1722 755500 516 30523698 40.50 40.55 40.30 40.30 0.25 -0.62% 40.30 75 40.45 2 134.33
2017-06-13 1722 588841 306 23823409 40.55 40.60 40.35 40.40 0.10 0.25% 40.35 48 40.40 20 134.67
2017-06-14 1722 757503 533 30505689 40.40 40.50 40.15 40.35 0.05 -0.12% 40.30 10 40.35 16 134.50
2017-06-15 1722 433902 254 17492080 40.35 40.50 40.20 40.45 0.10 0.25% 40.35 10 40.45 14 134.83
2017-06-16 1722 1446054 857 58191120 40.45 40.45 40.15 40.20 0.25 -0.62% 40.20 71 40.30 1 134.00
2017-06-19 1722 797418 419 32155734 40.20 40.45 40.20 40.40 0.20 0.5% 40.35 5 40.40 1 134.67
2017-06-20 1722 477067 286 19271489 40.40 40.55 40.30 40.40 0.00 0% 40.35 21 40.40 6 134.67
2017-06-21 1722 874988 609 35401156 40.40 40.55 40.35 40.55 0.15 0.37% 40.50 8 40.55 49 135.17
2017-06-22 1722 605880 404 24498338 40.50 40.55 40.35 40.45 0.10 -0.25% 40.45 5 40.50 499 134.83
2017-06-23 1722 739298 364 29856218 40.45 40.55 40.30 40.35 0.10 -0.25% 40.35 12 40.45 2 134.50
2017-06-26 1722 1236712 734 50438396 40.50 40.95 40.50 40.85 0.50 1.24% 40.85 12 40.90 42 136.17
2017-06-27 1722 1172263 521 47751864 40.85 40.90 40.40 40.75 0.10 -0.24% 40.70 38 40.75 74 135.83
2017-06-28 1722 8155767 3115 326497479 40.60 40.85 39.80 40.15 0.60 -1.47% 40.10 66 40.15 49 133.83
2017-06-29 1722 1341820 757 54255965 40.40 40.50 40.30 40.50 0.35 0.87% 40.45 2 40.50 15 135.00
2017-06-30 1722 718903 388 29060719 40.50 40.50 40.30 40.45 0.05 -0.12% 40.40 18 40.45 7 134.83
2017-07-03 1722 954283 550 38742093 40.45 40.70 40.45 40.70 0.25 0.62% 40.65 27 40.70 25 135.67
2017-07-04 1722 1349020 609 54926167 40.70 40.80 40.65 40.70 0.00 0% 40.65 31 40.70 2 135.67
2017-07-05 1722 3696710 2083 152022464 40.70 41.60 40.65 41.50 0.80 1.97% 41.45 36 41.50 34 138.33
2017-07-06 1722 3334960 1518 138401986 41.50 41.70 41.15 41.60 0.10 0.24% 41.50 7 41.60 45 138.67
2017-07-07 1722 1645196 982 68064440 41.40 41.50 41.25 41.30 0.30 -0.72% 41.25 19 41.30 51 137.67
2017-07-10 1722 1348177 900 55345873 41.30 41.35 40.85 41.00 0.30 -0.73% 41.00 7 41.05 222 136.67
2017-07-11 1722 1605633 1074 66222607 41.05 41.40 41.05 41.25 0.25 0.61% 41.20 149 41.25 89 137.50
2017-07-12 1722 2961837 1721 123605371 41.25 41.90 41.25 41.65 0.40 0.97% 41.60 42 41.65 1 138.83
2017-07-13 1722 4098996 1685 172029682 42.00 42.10 41.80 42.00 0.35 0.84% 42.00 19 42.05 56 140.00
2017-07-14 1722 1806747 1129 75715558 42.05 42.05 41.70 41.90 0.10 -0.24% 41.85 21 41.90 96 139.67
2017-07-17 1722 1604734 1139 67273449 42.00 42.05 41.80 41.80 0.10 -0.24% 41.80 8 41.85 2 139.33
2017-07-18 1722 2728533 1959 113246802 41.70 41.75 41.30 41.50 0.30 -0.72% 41.45 5 41.50 333 138.33
2017-07-19 1722 1519902 990 62744005 41.40 41.50 41.10 41.20 0.30 -0.72% 41.20 42 41.25 50 137.33
2017-07-20 1722 2084417 1344 86441975 41.30 41.75 41.20 41.65 0.45 1.09% 41.60 51 41.65 37 138.83
2017-07-21 1722 1139293 959 47136261 41.50 41.55 41.25 41.35 0.30 -0.72% 41.35 63 41.40 72 137.83
2017-07-24 1722 1838160 1261 75783562 41.35 41.45 40.95 41.15 0.20 -0.48% 41.10 14 41.20 69 137.17
2017-07-25 1722 1448671 1207 59403761 41.15 41.15 40.90 40.95 0.20 -0.49% 40.95 84 41.00 157 136.50
2017-07-26 1722 2004510 1386 82256510 41.00 41.35 40.90 40.90 0.05 -0.12% 40.90 39 41.00 112 136.33
2017-07-27 1722 1773427 1357 72874398 41.10 41.15 40.95 41.10 0.20 0.49% 41.05 5 41.10 209 137.00
2017-07-28 1722 1070500 615 43940874 41.10 41.20 40.95 41.00 0.10 -0.24% 40.95 49 41.00 5 136.67
2017-07-31 1722 1872382 1030 76827416 41.00 41.15 40.95 41.00 0.00 0% 40.95 22 41.00 50 136.67
2017-08-01 1722 2490200 1502 102111958 41.00 41.15 40.95 40.95 0.05 -0.12% 40.95 118 41.00 167 136.50
2017-08-02 1722 1933603 1224 79337651 41.00 41.15 40.95 41.00 0.05 0.12% 40.95 109 41.00 85 136.67
2017-08-03 1722 1830526 1233 75000866 41.00 41.05 40.90 40.90 0.10 -0.24% 40.90 272 40.95 4 136.33
2017-08-04 1722 1628769 1162 66805829 41.00 41.10 40.90 41.00 0.10 0.24% 40.95 37 41.00 218 136.67
2017-08-07 1722 3911658 2026 163919111 41.50 42.05 41.50 41.75 0.75 1.83% 41.75 95 41.80 17 139.17
2017-08-08 1722 1914206 980 79847295 41.80 41.85 41.50 41.75 0.00 0% 41.75 54 41.80 48 139.17
2017-08-09 1722 1940350 1084 80467295 41.60 41.70 41.30 41.30 0.45 -1.08% 41.30 55 41.40 18 137.67
2017-08-10 1722 1652390 1175 68095482 41.30 41.30 41.10 41.10 0.20 -0.48% 41.10 107 41.15 10 137.00
2017-08-11 1722 1086688 548 44579023 40.90 41.20 40.90 41.05 0.05 -0.12% 41.05 61 41.15 5 136.83
2017-08-14 1722 1322900 599 54411137 41.15 41.35 41.00 41.05 0.00 0% 41.00 284 41.05 30 78.94
2017-08-15 1722 1979448 978 81335318 41.15 41.25 41.00 41.00 0.05 -0.12% 41.00 184 41.10 1 78.85
2017-08-16 1722 2883716 1425 118600910 41.05 41.20 41.05 41.15 0.15 0.37% 41.15 2 41.20 247 79.13
2017-08-17 1722 2528990 1297 99890144 39.30 39.70 39.20 39.60 0.00 -3.77% 39.60 44 39.65 4 76.15
2017-08-18 1722 1492756 913 59092722 39.60 39.75 39.45 39.60 0.00 0% 39.55 82 39.60 4 76.15
2017-08-21 1722 749213 525 29770581 39.65 39.80 39.60 39.75 0.15 0.38% 39.75 18 39.80 6 76.44
2017-08-22 1722 935196 568 37170827 39.75 39.85 39.65 39.75 0.00 0% 39.75 193 39.80 60 76.44
2017-08-23 1722 1147301 636 45618805 39.80 39.90 39.70 39.80 0.05 0.13% 39.75 105 39.80 1 76.54
2017-08-24 1722 1387042 883 55281164 39.80 39.95 39.75 39.90 0.10 0.25% 39.90 36 39.95 125 76.73
2017-08-25 1722 1032145 661 41212167 39.90 40.00 39.75 39.95 0.05 0.13% 39.95 115 40.00 26 76.83
2017-08-28 1722 2198267 1281 88740242 40.00 40.60 40.00 40.60 0.65 1.63% 40.55 5 40.60 13 78.08
2017-08-29 1722 1872740 1035 75507554 40.60 40.60 40.15 40.25 0.35 -0.86% 40.25 54 40.30 1 77.40
2017-08-30 1722 1627040 948 65324261 40.25 40.45 40.05 40.10 0.15 -0.37% 40.10 104 40.20 5 77.12
2017-08-31 1722 1308666 620 52626486 40.20 40.30 40.10 40.25 0.15 0.37% 40.25 28 40.30 30 77.40
2017-09-01 1722 1567500 892 62848450 40.20 40.25 40.00 40.05 0.20 -0.5% 40.05 77 40.15 22 77.02
2017-09-04 1722 954272 607 38190507 40.05 40.10 39.95 40.00 0.05 -0.12% 40.00 422 40.05 9 76.92
2017-09-05 1722 2211054 1308 88330919 40.00 40.05 39.90 39.95 0.05 -0.12% 39.95 369 40.00 143 76.83
2017-09-06 1722 3386152 1772 135027156 39.90 40.15 39.70 40.15 0.20 0.5% 40.10 4 40.15 2 77.21
2017-09-07 1722 1313803 872 52622320 40.15 40.20 40.00 40.00 0.15 -0.37% 40.00 280 40.05 7 76.92
2017-09-08 1722 921532 661 36945551 40.05 40.20 40.00 40.05 0.05 0.12% 40.05 13 40.15 43 77.02
2017-09-11 1722 1224477 855 49017200 40.05 40.30 39.95 40.00 0.05 -0.12% 40.00 441 40.05 5 76.92
2017-09-12 1722 908415 434 36343910 40.00 40.10 39.95 40.00 0.00 0% 40.00 374 40.05 16 76.92
2017-09-13 1722 1324715 688 52924000 40.00 40.05 39.90 39.90 0.10 -0.25% 39.90 440 39.95 8 76.73
2017-09-14 1722 1520412 852 60796430 39.90 40.05 39.90 39.95 0.05 0.13% 39.95 112 40.00 20 76.83
2017-09-15 1722 3385978 1063 134977113 39.95 40.05 39.80 39.80 0.15 -0.38% 39.75 91 39.80 328 76.54
2017-09-18 1722 1308619 598 52367810 40.00 40.10 39.90 40.05 0.25 0.63% 40.05 4 40.10 110 77.02
2017-09-19 1722 1965176 1360 78215859 40.05 40.05 39.65 39.70 0.35 -0.87% 39.70 173 39.80 95 76.35
2017-09-20 1722 2028702 1375 80381630 39.70 39.80 39.50 39.50 0.20 -0.5% 39.50 192 39.55 4 75.96
2017-09-21 1722 1419529 927 56168660 39.50 39.70 39.50 39.55 0.05 0.13% 39.50 200 39.55 20 76.06
2017-09-22 1722 2309922 1319 90910409 39.55 39.60 39.25 39.25 0.30 -0.76% 39.25 30 39.30 12 75.48
2017-09-25 1722 2293199 1269 89420547 39.25 39.30 38.90 38.90 0.35 -0.89% 38.90 256 38.95 21 74.81
2017-09-26 1722 1266800 923 49490460 39.00 39.20 38.95 39.00 0.10 0.26% 39.00 394 39.05 9 75.00
2017-09-27 1722 1347535 774 52597871 39.00 39.15 39.00 39.00 0.00 0% 39.00 256 39.05 34 75.00
2017-09-28 1722 2048958 1265 80111750 39.00 39.30 39.00 39.15 0.15 0.38% 39.10 10 39.15 49 75.29
2017-09-29 1722 1694235 1039 66239282 39.10 39.25 38.95 39.25 0.10 0.26% 39.15 23 39.25 34 75.48
2017-09-30 1722 338314 262 13282270 39.25 39.35 39.15 39.25 0.00 0% 39.25 70 39.30 7 75.48
2017-10-02 1722 1443570 834 56782190 39.25 39.60 39.20 39.50 0.25 0.64% 39.50 6 39.55 35 75.96
2017-10-03 1722 1615417 897 63696889 39.50 39.60 39.35 39.45 0.05 -0.13% 39.40 10 39.45 124 75.87
2017-10-05 1722 2869096 1715 112450891 39.35 39.45 39.10 39.10 0.35 -0.89% 39.10 74 39.15 4 75.19
2017-10-06 1722 1396567 802 54638888 39.30 39.30 39.00 39.20 0.10 0.26% 39.15 25 39.20 14 75.38
2017-10-11 1722 1825770 1246 71704827 39.45 39.45 39.10 39.45 0.25 0.64% 39.35 60 39.45 33 75.87
2017-10-12 1722 2269413 1339 88869469 39.35 39.40 39.05 39.40 0.05 -0.13% 39.30 2 39.40 3 75.77
2017-10-13 1722 1531386 1062 60042054 39.25 39.35 39.10 39.15 0.25 -0.63% 39.15 77 39.20 30 75.29
2017-10-16 1722 1826330 1067 71585714 39.10 39.45 39.05 39.30 0.15 0.38% 39.30 10 39.35 13 75.58
2017-10-17 1722 1159662 777 45445644 39.25 39.40 39.10 39.10 0.20 -0.51% 39.10 140 39.20 2 75.19
2017-10-18 1722 2367781 1291 92875494 39.10 39.45 39.05 39.45 0.35 0.9% 39.40 2 39.45 20 75.87
2017-10-19 1722 999404 592 39233563 39.45 39.45 39.15 39.30 0.15 -0.38% 39.30 58 39.35 35 75.58
2017-10-20 1722 2048425 828 81056634 39.25 40.00 39.10 40.00 0.70 1.78% 39.35 8 40.00 87 76.92
2017-10-23 1722 1736201 1054 68722556 39.65 39.75 39.50 39.50 0.50 -1.25% 39.50 213 39.60 10 75.96
2017-10-24 1722 1682047 1007 66153658 39.50 39.55 39.20 39.40 0.10 -0.25% 39.30 171 39.40 2 75.77
2017-10-25 1722 1342306 879 52919535 39.40 39.65 39.15 39.55 0.15 0.38% 39.50 16 39.55 28 76.06
2017-10-26 1722 975501 650 38430389 39.40 39.60 39.25 39.50 0.05 -0.13% 39.50 132 39.55 5 75.96
2017-10-27 1722 1643916 974 64689269 39.50 39.50 39.25 39.50 0.00 0% 39.40 1 39.50 44 75.96
2017-10-30 1722 1171087 739 46079395 39.50 39.50 39.25 39.35 0.15 -0.38% 39.35 111 39.40 9 75.67
2017-10-31 1722 1406504 857 55298807 39.25 39.50 39.20 39.40 0.05 0.13% 39.40 16 39.45 1 75.77
2017-11-01 1722 1063700 687 41789750 39.40 39.40 39.20 39.35 0.05 -0.13% 39.35 1 39.40 21 75.67
2017-11-02 1722 924850 656 36307132 39.25 39.35 39.20 39.25 0.10 -0.25% 39.25 44 39.30 6 75.48
2017-11-03 1722 1235400 694 48567547 39.25 39.50 39.15 39.50 0.25 0.64% 39.45 15 39.50 73 75.96
2017-11-06 1722 1607571 1006 63250742 39.45 39.55 39.20 39.55 0.05 0.13% 39.50 2 39.55 123 76.06
2017-11-07 1722 1695010 999 67049499 39.50 39.75 39.30 39.65 0.10 0.25% 39.65 30 39.70 96 76.25
2017-11-08 1722 1297799 857 51417517 39.80 39.80 39.50 39.70 0.05 0.13% 39.65 27 39.70 8 76.35
2017-11-09 1722 1552727 1086 61364160 39.60 39.70 39.40 39.65 0.05 -0.13% 39.45 2 39.65 11 76.25
2017-11-10 1722 1545711 868 60860533 39.60 39.60 39.30 39.30 0.35 -0.88% 39.30 57 39.50 9 75.58
2017-11-13 1722 1366339 816 53581786 39.25 39.30 39.15 39.15 0.15 -0.38% 39.15 208 39.20 76 75.29
2017-11-14 1722 4705025 2219 185289783 39.10 39.55 39.10 39.55 0.40 1.02% 39.50 8 39.55 83 54.93
2017-11-15 1722 5396672 2568 210819139 39.20 39.20 39.00 39.00 0.55 -1.39% 39.00 394 39.10 94 54.17
2017-11-16 1722 2314951 1275 90377626 39.10 39.10 39.00 39.00 0.00 0% 39.00 295 39.10 29 54.17
2017-11-17 1722 3160016 1780 123105523 39.05 39.10 38.90 38.95 0.05 -0.13% 38.95 76 39.00 8 54.10
2017-11-20 1722 3307966 2028 128318024 38.95 39.00 38.70 38.80 0.15 -0.39% 38.80 75 38.85 3 53.89
2017-11-21 1722 3276540 2065 126852700 38.95 38.95 38.60 38.75 0.05 -0.13% 38.70 180 38.75 14 53.82
2017-11-22 1722 1631494 1103 63445081 38.75 39.00 38.75 38.85 0.10 0.26% 38.85 4 38.95 15 53.96
2017-11-23 1722 1092463 708 42455917 38.95 38.95 38.80 38.85 0.00 0% 38.85 153 38.90 9 53.96
2017-11-24 1722 1672462 1115 65153318 38.85 39.15 38.80 39.00 0.15 0.39% 39.00 5 39.05 29 54.17
2017-11-27 1722 3687330 2268 143205070 39.25 39.25 38.75 38.75 0.25 -0.64% 38.75 148 38.80 1 53.82
2017-11-28 1722 4107216 2784 158702125 38.80 38.95 38.55 38.60 0.15 -0.39% 38.60 25 38.65 1 53.61
2017-11-29 1722 4022181 2471 156258209 38.60 39.10 38.50 38.95 0.35 0.91% 38.95 18 39.00 8 54.10
2017-11-30 1722 67571044 5352 2147483647 39.00 39.50 38.30 38.30 0.65 -1.67% 38.30 1047 38.50 136 53.19
2017-12-01 1722 5324053 2780 205428684 38.55 38.95 38.35 38.50 0.20 0.52% 38.50 18 38.55 12 53.47
2017-12-04 1722 2898632 1765 111346824 38.45 38.60 38.30 38.45 0.05 -0.13% 38.45 6 38.50 3 53.40
2017-12-05 1722 2536452 1760 97699003 38.45 38.70 38.40 38.50 0.05 0.13% 38.50 1 38.55 3 53.47
2017-12-06 1722 3039879 2026 116806290 38.50 38.55 38.30 38.35 0.15 -0.39% 38.35 470 38.40 1 53.26
2017-12-07 1722 3017908 2032 115695964 38.35 38.45 38.30 38.30 0.05 -0.13% 38.30 403 38.35 3 53.19
2017-12-08 1722 3386980 1902 129043086 38.30 38.40 37.85 37.90 0.40 -1.04% 37.85 77 37.90 12 52.64
2017-12-11 1722 4713194 2655 178545995 37.90 38.30 37.65 37.85 0.05 -0.13% 37.85 241 37.90 4 52.57
2017-12-12 1722 1625756 1074 61553678 37.90 37.95 37.80 37.80 0.05 -0.13% 37.75 41 37.80 381 52.50
2017-12-13 1722 3113733 1940 117381043 37.80 37.80 37.60 37.65 0.15 -0.4% 37.65 47 37.75 17 52.29
2017-12-14 1722 2531545 1423 95503529 37.75 37.90 37.60 37.70 0.05 0.13% 37.70 16 37.75 36 52.36
2017-12-15 1722 5801758 2174 219901324 37.75 38.30 37.45 38.30 0.60 1.59% 37.80 1 38.30 81 53.19
2017-12-18 1722 1321237 956 50053670 38.00 38.10 37.75 37.75 0.55 -1.44% 37.75 67 37.85 8 52.43
2017-12-19 1722 1578635 998 59332634 37.75 37.75 37.50 37.50 0.25 -0.66% 37.50 140 37.55 1 52.08
2017-12-20 1722 845713 523 31820298 37.60 37.75 37.55 37.65 0.15 0.4% 37.60 60 37.65 12 52.29
2017-12-21 1722 1836083 1166 69131571 37.65 37.75 37.55 37.65 0.00 0% 37.65 63 37.70 2 52.29
2017-12-22 1722 667782 490 25202304 37.65 37.80 37.65 37.70 0.05 0.13% 37.70 73 37.75 13 52.36
2017-12-25 1722 673487 358 25461256 37.70 37.85 37.70 37.85 0.15 0.4% 37.80 14 37.85 24 52.57
2017-12-26 1722 863120 539 32506495 37.80 37.85 37.60 37.60 0.25 -0.66% 37.55 91 37.60 42 52.22
2017-12-27 1722 623803 357 23499514 37.60 37.70 37.60 37.70 0.10 0.27% 37.65 44 37.70 3 52.36
2017-12-28 1722 976070 615 36994355 37.70 38.00 37.70 38.00 0.30 0.8% 37.95 2 38.00 72 52.78
2017-12-29 1722 2724553 1342 104417829 38.10 38.45 38.10 38.35 0.35 0.92% 38.35 59 38.40 87 53.26