神隆(1789)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　　38.70
0
0%		38.75
0.05
0.13%		39.35
0.6
1.55%		39.50
0.15
0.38%		 　39.25
-0.25
-0.63%		39.40
0.15
0.38%		39.30
-0.1
-0.25%		38.95
-0.35
-0.89%		38.55
-0.4
-1.03%		 　38.20
-0.35
-0.91%		38.10
-0.1
-0.26%		38.30
0.2
0.52%		38.10
-0.2
-0.52%		38.25
0.15
0.39%		 　38.25
0
0%		38.25
0
0%		 38.66
2 月　38.60
0.35
0.92%		38.85
0.25
0.65%		 　39.15
0.3
0.77%		39.15
0
0%		39.90
0.75
1.92%		40.15
0.25
0.63%		40.25
0.1
0.25%		 　40.85
0.6
1.49%		40.20
-0.65
-1.59%		40.50
0.3
0.75%		41.90
1.4
3.46%		41.90
0
0%		44.05
2.15
5.13%		 45.00
0.95
2.16%		45.05
0.05
0.11%		44.55
-0.5
-1.11%		43.90
-0.65
-1.46%		44.25
0.35
0.8%		 42.44
3 月45.00
0.75
1.69%		44.95
-0.05
-0.11%		45.30
0.35
0.78%		 　45.05
-0.25
-0.55%		45.70
0.65
1.44%		45.05
-0.65
-1.42%		44.50
-0.55
-1.22%		44.20
-0.3
-0.67%		 　44.15
-0.05
-0.11%		44.55
0.4
0.91%		44.00
-0.55
-1.23%		44.10
0.1
0.23%		44.50
0.4
0.91%		 　44.60
0.1
0.22%		44.30
-0.3
-0.67%		44.25
-0.05
-0.11%		44.00
-0.25
-0.56%		43.90
-0.1
-0.23%		 　43.05
-0.85
-1.94%		42.60
-0.45
-1.05%		43.40
0.8
1.88%		43.00
-0.4
-0.92%		43.30
0.3
0.7%		44.23
4 月 　　　43.25
-0.05
-0.12%		43.50
0.25
0.58%		43.20
-0.3
-0.69%		 　41.60
-1.6
-3.7%		41.40
-0.2
-0.48%		40.80
-0.6
-1.45%		41.50
0.7
1.72%		40.55
-0.95
-2.29%		 　40.25
-0.3
-0.74%		41.10
0.85
2.11%		40.80
-0.3
-0.73%		40.90
0.1
0.25%		41.60
0.7
1.71%		 　41.05
-0.55
-1.32%		41.60
0.55
1.34%		41.40
-0.2
-0.48%		41.50
0.1
0.24%		41.45
-0.05
-0.12%		 41.48
5 月　41.15
-0.3
-0.72%		40.95
-0.2
-0.49%		41.25
0.3
0.73%		40.55
-0.7
-1.7%		 　40.20
-0.35
-0.86%		40.90
0.7
1.74%		40.70
-0.2
-0.49%		39.95
-0.75
-1.84%		39.35
-0.6
-1.5%		 　40.90
1.55
3.94%		40.65
-0.25
-0.61%		41.00
0.35
0.86%		40.65
-0.35
-0.85%		41.00
0.35
0.86%		 　40.90
-0.1
-0.24%		41.05
0.15
0.37%		41.15
0.1
0.24%		41.30
0.15
0.36%		41.40
0.1
0.24%		 41.05
-0.35
-0.85%		40.82
6 月41.00
-0.05
-0.12%		41.35
0.35
0.85%		41.35
0
0%		 　42.70
1.35
3.26%		42.50
-0.2
-0.47%		42.40
-0.1
-0.24%		41.70
-0.7
-1.65%		 　41.70
0
0%		41.40
-0.3
-0.72%		41.80
0.4
0.97%		41.30
-0.5
-1.2%		41.40
0.1
0.24%		 　41.80
0.4
0.97%		41.65
-0.15
-0.36%		42.25
0.6
1.44%		43.70
1.45
3.43%		42.80
-0.9
-2.06%		 　42.95
0.15
0.35%		42.60
-0.35
-0.81%		42.85
0.25
0.59%		42.45
-0.4
-0.93%		41.75
-0.7
-1.65%		 42.06
7 月　　41.15
-0.6
-1.44%		40.65
-0.5
-1.22%		41.10
0.45
1.11%		40.80
-0.3
-0.73%		40.10
-0.7
-1.72%		 　39.80
-0.3
-0.75%		39.80
0
0%		39.85
0.05
0.13%		39.95
0.1
0.25%		40.25
0.3
0.75%		 　40.65
0.4
0.99%		40.70
0.05
0.12%		40.55
-0.15
-0.37%		40.90
0.35
0.86%		41.55
0.65
1.59%		 　41.15
-0.4
-0.96%		41.25
0.1
0.24%		41.25
0
0%		41.30
0.05
0.12%		40.85
-0.45
-1.09%		 40.95
0.1
0.24%		40.69
8 月41.40
0.45
1.1%		41.05
-0.35
-0.85%		40.90
-0.15
-0.37%		41.10
0.2
0.49%		 　40.10
-1
-2.43%		39.60
-0.5
-1.25%		38.95
-0.65
-1.64%		36.20
-2.75
-7.06%		36.00
-0.2
-0.55%		 　33.85
-2.15
-5.97%		34.50
0.65
1.92%		35.20
0.7
2.03%		34.80
-0.4
-1.14%		34.30
-0.5
-1.44%		 　33.90
-0.4
-1.17%		34.20
0.3
0.88%		34.10
-0.1
-0.29%		34.05
-0.05
-0.15%		34.90
0.85
2.5%		 　34.55
-0.35
-1%		34.30
-0.25
-0.72%		34.50
0.2
0.58%		34.70
0.2
0.58%		36.28
9 月35.00
0.3
0.86%		 　34.35
-0.65
-1.86%		34.50
0.15
0.44%		34.20
-0.3
-0.87%		34.40
0.2
0.58%		34.65
0.25
0.73%		 　35.20
0.55
1.59%		34.90
-0.3
-0.85%		34.85
-0.05
-0.14%		34.80
-0.05
-0.14%		35.00
0.2
0.57%		 　34.80
-0.2
-0.57%		34.50
-0.3
-0.86%		34.30
-0.2
-0.58%		34.00
-0.3
-0.87%		34.05
0.05
0.15%		 　32.70
-1.35
-3.96%		32.85
0.15
0.46%		32.75
-0.1
-0.3%		32.55
-0.2
-0.61%		32.65
0.1
0.31%		32.80
0.15
0.46%		 34.09
10 月　33.45
0.65
1.98%		33.15
-0.3
-0.9%		 33.50
0.35
1.06%		33.25
-0.25
-0.75%		 　　　33.25
0
0%		33.25
0
0%		33.30
0.05
0.15%		 　33.70
0.4
1.2%		33.15
-0.55
-1.63%		33.60
0.45
1.36%		33.50
-0.1
-0.3%		33.70
0.2
0.6%		 　33.60
-0.1
-0.3%		33.80
0.2
0.6%		34.10
0.3
0.89%		33.75
-0.35
-1.03%		33.90
0.15
0.44%		 　33.40
-0.5
-1.47%		33.30
-0.1
-0.3%		33.5
11 月33.45
0.15
0.45%		33.80
0.35
1.05%		33.75
-0.05
-0.15%		 　34.20
0.45
1.33%		33.75
-0.45
-1.32%		33.60
-0.15
-0.44%		34.55
0.95
2.83%		36.50
1.95
5.64%		 　36.30
-0.2
-0.55%		36.15
-0.15
-0.41%		35.70
-0.45
-1.24%		35.15
-0.55
-1.54%		35.00
-0.15
-0.43%		 　36.10
1.1
3.14%		35.85
-0.25
-0.69%		35.60
-0.25
-0.7%		35.45
-0.15
-0.42%		35.35
-0.1
-0.28%		 　35.15
-0.2
-0.57%		35.55
0.4
1.14%		35.60
0.05
0.14%		35.40
-0.2
-0.56%		 35.14
12 月35.05
-0.35
-0.99%		 　35.40
0.35
1%		35.65
0.25
0.71%		35.40
-0.25
-0.7%		34.80
-0.6
-1.69%		35.00
0.2
0.57%		 　35.40
0.4
1.14%		35.70
0.3
0.85%		36.00
0.3
0.84%		35.70
-0.3
-0.83%		35.60
-0.1
-0.28%		 　35.00
-0.6
-1.69%		34.95
-0.05
-0.14%		34.95
0
0%		35.10
0.15
0.43%		35.15
0.05
0.14%		 　35.00
-0.15
-0.43%		34.70
-0.3
-0.86%		34.75
0.05
0.14%		35.05
0.3
0.86%		35.45
0.4
1.14%		　　35.22

說明:最高漲幅:5.64%最低跌幅:-7.06% 最高價:45.70最低價:32.55平均價:38.78,灰色底表示週末,漲143天(62.1)元,跌158天(-63.9)元,平盤15天
6%=1,5%=1,4%=2,3%=8,2%=24,1%=68,0%=54,-0%=1,-1%=2,-2%=4,-3%=21,-4%=41,-5%=89,

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 1789 437607 310 16916805 38.65 38.85 38.60 38.70 0.05 0% 38.65 10 38.70 49 41.61
2017-01-04 1789 357039 305 13839251 38.80 39.00 38.60 38.75 0.05 0.13% 38.75 7 38.80 43 41.67
2017-01-05 1789 1035852 704 40627308 38.80 39.40 38.80 39.35 0.60 1.55% 39.35 4 39.40 59 42.31
2017-01-06 1789 851160 592 33731133 39.50 39.90 39.35 39.50 0.15 0.38% 39.50 17 39.55 1 42.47
2017-01-09 1789 340277 271 13405967 39.60 39.70 39.15 39.25 0.25 -0.63% 39.25 4 39.35 9 42.20
2017-01-10 1789 719533 408 28319139 39.25 39.65 38.95 39.40 0.15 0.38% 39.35 6 39.40 3 42.37
2017-01-11 1789 297476 225 11727702 39.70 39.75 39.30 39.30 0.10 -0.25% 39.30 7 39.40 5 42.26
2017-01-12 1789 745210 556 28981721 39.30 39.35 38.60 38.95 0.35 -0.89% 38.85 4 38.95 35 41.88
2017-01-13 1789 534018 383 20646038 38.90 39.00 38.50 38.55 0.40 -1.03% 38.55 15 38.60 2 41.45
2017-01-16 1789 431422 312 16502385 38.55 38.55 38.05 38.20 0.35 -0.91% 38.20 8 38.25 42 41.08
2017-01-17 1789 650301 472 24724189 38.20 38.20 37.90 38.10 0.10 -0.26% 38.05 16 38.10 9 40.97
2017-01-18 1789 711099 460 27160080 38.00 38.40 37.90 38.30 0.20 0.52% 38.25 27 38.30 5 41.18
2017-01-19 1789 467520 310 17822653 38.50 38.50 38.00 38.10 0.20 -0.52% 38.10 56 38.15 15 40.97
2017-01-20 1789 545914 382 20889653 38.15 38.40 38.10 38.25 0.15 0.39% 38.25 26 38.30 6 41.13
2017-01-23 1789 460505 287 17616831 38.25 38.50 38.15 38.25 0.00 0% 38.20 56 38.25 6 41.13
2017-01-24 1789 388321 268 14851621 38.40 38.40 38.15 38.25 0.00 0% 38.25 3 38.30 81 41.13
2017-02-02 1789 591912 462 22766296 38.25 38.60 38.25 38.60 0.35 0.92% 38.50 18 38.60 1 41.51
2017-02-03 1789 949783 709 36940999 38.65 39.20 38.65 38.85 0.25 0.65% 38.80 18 38.85 27 41.77
2017-02-06 1789 722358 505 28273800 39.10 39.25 38.90 39.15 0.30 0.77% 39.15 9 39.20 10 42.10
2017-02-07 1789 593189 432 23173337 39.45 39.45 38.95 39.15 0.00 0% 39.10 2 39.15 16 42.10
2017-02-08 1789 1565275 1052 61975066 39.15 39.95 39.05 39.90 0.75 1.92% 39.85 21 39.90 2 42.90
2017-02-09 1789 1578270 972 63500826 40.15 40.50 40.05 40.15 0.25 0.63% 40.15 9 40.20 10 43.17
2017-02-10 1789 1745706 1035 70377690 40.15 40.75 39.95 40.25 0.10 0.25% 40.25 8 40.30 9 43.28
2017-02-13 1789 1894492 1155 77670076 40.55 41.40 40.40 40.85 0.60 1.49% 40.85 47 40.90 2 43.92
2017-02-14 1789 1326916 829 53497122 40.85 41.00 39.90 40.20 0.65 -1.59% 40.20 14 40.25 15 43.23
2017-02-15 1789 923700 662 37241892 40.00 40.60 40.00 40.50 0.30 0.75% 40.50 33 40.55 12 43.55
2017-02-16 1789 5211176 3214 219177886 41.40 42.50 41.40 41.90 1.40 3.46% 41.90 91 42.00 24 45.05
2017-02-17 1789 1640986 1015 68861093 42.05 42.25 41.75 41.90 0.00 0% 41.90 28 41.95 22 45.05
2017-02-18 1789 4826964 2960 210358235 41.90 44.40 41.90 44.05 2.15 5.13% 44.05 2 44.10 20 47.37
2017-02-20 1789 7870055 4733 359667439 47.00 47.00 44.30 45.00 0.95 2.16% 44.95 1 45.00 88 48.39
2017-02-21 1789 3143648 2056 139819278 44.80 45.40 43.40 45.05 0.05 0.11% 45.05 1 45.10 26 48.44
2017-02-22 1789 2269233 1590 101972777 45.75 45.75 44.55 44.55 0.50 -1.11% 44.55 35 44.60 4 47.90
2017-02-23 1789 1838134 1226 81391064 44.55 44.95 43.80 43.90 0.65 -1.46% 43.90 20 43.95 2 47.20
2017-02-24 1789 1228991 777 54416354 43.90 44.50 43.90 44.25 0.35 0.8% 44.20 24 44.30 11 47.58
2017-03-01 1789 2607861 1728 117706661 44.95 45.60 44.80 45.00 0.75 1.69% 45.00 7 45.10 10 48.39
2017-03-02 1789 1828794 1338 82540410 45.60 45.70 44.75 44.95 0.05 -0.11% 44.90 59 44.95 3 48.33
2017-03-03 1789 2269563 1374 103058235 44.75 45.65 44.75 45.30 0.35 0.78% 45.30 13 45.35 7 48.71
2017-03-06 1789 1291299 807 58356505 45.30 45.50 45.00 45.05 0.25 -0.55% 45.05 20 45.10 9 48.44
2017-03-07 1789 3191164 2051 146343349 45.40 46.20 45.30 45.70 0.65 1.44% 45.70 21 45.75 9 49.14
2017-03-08 1789 1606133 1151 72417335 45.50 45.60 44.80 45.05 0.65 -1.42% 45.05 7 45.10 12 48.44
2017-03-09 1789 1126149 775 50182823 45.00 45.05 44.35 44.50 0.55 -1.22% 44.50 39 44.55 3 47.85
2017-03-10 1789 1211253 781 53505474 44.60 44.60 43.70 44.20 0.30 -0.67% 44.20 165 44.30 5 47.53
2017-03-13 1789 721642 541 31903048 44.50 44.55 43.80 44.15 0.05 -0.11% 44.10 67 44.20 14 47.47
2017-03-14 1789 1000328 724 44606818 44.20 44.85 44.20 44.55 0.40 0.91% 44.55 7 44.65 21 47.90
2017-03-15 1789 1171271 785 51781774 44.60 44.75 43.95 44.00 0.55 -1.23% 43.95 114 44.00 41 47.31
2017-03-16 1789 1051677 688 46422638 44.10 44.40 44.00 44.10 0.10 0.23% 44.05 1 44.10 15 47.42
2017-03-17 1789 1043799 578 46299639 44.30 44.50 44.20 44.50 0.40 0.91% 44.30 1 44.50 24 47.85
2017-03-20 1789 1507247 1131 67750687 44.60 45.45 44.60 44.60 0.10 0.22% 44.60 60 44.65 1 47.96
2017-03-21 1789 1131654 866 50413626 45.10 45.10 44.20 44.30 0.30 -0.67% 44.30 10 44.35 3 47.63
2017-03-22 1789 1068601 703 47053378 44.00 44.30 43.85 44.25 0.05 -0.11% 44.15 1 44.25 18 47.58
2017-03-23 1789 1204724 849 53169074 44.30 44.55 43.90 44.00 0.25 -0.56% 43.95 7 44.00 53 47.31
2017-03-24 1789 805505 528 35359679 44.00 44.00 43.80 43.90 0.10 -0.23% 43.90 2 43.95 6 47.20
2017-03-27 1789 1390752 970 60341462 43.90 44.30 43.00 43.05 0.85 -1.94% 43.05 6 43.10 14 46.29
2017-03-28 1789 1524845 1004 64953485 43.10 43.20 42.05 42.60 0.45 -1.05% 42.60 3 42.65 11 45.81
2017-03-29 1789 845872 644 36492171 43.10 43.45 42.65 43.40 0.80 1.88% 43.30 9 43.40 2 49.89
2017-03-30 1789 563598 502 24312514 43.40 43.40 42.85 43.00 0.40 -0.92% 42.95 3 43.00 51 49.43
2017-03-31 1789 497935 374 21429491 43.00 43.30 42.85 43.30 0.30 0.7% 43.10 1 43.30 51 49.77
2017-04-05 1789 893583 721 38689486 43.70 43.75 42.95 43.25 0.05 -0.12% 43.15 2 43.25 16 49.71
2017-04-06 1789 696714 589 30348988 42.95 43.80 42.95 43.50 0.25 0.58% 43.50 23 43.55 1 50.00
2017-04-07 1789 749738 556 32502262 43.65 43.85 43.00 43.20 0.30 -0.69% 43.20 6 43.40 2 49.66
2017-04-10 1789 1918470 1289 80040141 42.50 42.85 41.20 41.60 1.60 -3.7% 41.50 29 41.60 211 47.82
2017-04-11 1789 693260 521 28760753 41.30 41.90 41.25 41.40 0.20 -0.48% 41.40 13 41.45 5 47.59
2017-04-12 1789 731250 528 29985593 41.50 41.60 40.65 40.80 0.60 -1.45% 40.80 32 40.95 6 46.90
2017-04-13 1789 380112 299 15727095 40.95 41.80 40.85 41.50 0.70 1.72% 41.50 3 41.55 2 47.70
2017-04-14 1789 704876 487 28729668 41.20 41.25 40.55 40.55 0.95 -2.29% 40.55 4 40.60 1 46.61
2017-04-17 1789 706181 463 28360724 40.60 40.90 39.85 40.25 0.30 -0.74% 40.25 90 40.35 2 46.26
2017-04-18 1789 443639 315 18083426 40.40 41.10 40.40 41.10 0.85 2.11% 41.00 1 41.10 7 47.24
2017-04-19 1789 475787 381 19496706 40.80 41.30 40.80 40.80 0.30 -0.73% 40.80 2 41.00 1 46.90
2017-04-20 1789 441571 290 18087964 41.20 41.20 40.85 40.90 0.10 0.25% 40.90 18 40.95 38 47.01
2017-04-21 1789 652061 484 26970572 41.20 41.75 41.00 41.60 0.70 1.71% 41.55 3 41.60 6 47.82
2017-04-24 1789 415583 242 17132229 41.55 41.80 41.05 41.05 0.55 -1.32% 41.05 12 41.20 2 47.18
2017-04-25 1789 246416 212 10204996 41.20 41.60 41.20 41.60 0.55 1.34% 41.50 10 41.60 13 47.82
2017-04-26 1789 317051 250 13196216 41.60 41.90 41.35 41.40 0.20 -0.48% 41.40 9 41.45 11 47.59
2017-04-27 1789 201227 158 8338392 41.25 41.60 41.25 41.50 0.10 0.24% 41.45 24 41.50 27 47.70
2017-04-28 1789 230496 189 9595504 41.50 41.85 41.45 41.45 0.05 -0.12% 41.40 22 41.60 3 47.64
2017-05-02 1789 455395 342 18832618 41.85 41.85 41.05 41.15 0.30 -0.72% 41.15 5 41.20 11 47.30
2017-05-03 1789 369806 267 15118960 41.00 41.00 40.80 40.95 0.20 -0.49% 40.90 1 40.95 2 47.07
2017-05-04 1789 223825 191 9225525 40.90 41.40 40.90 41.25 0.30 0.73% 41.05 1 41.25 10 47.41
2017-05-05 1789 391541 324 15920083 41.25 41.25 40.30 40.55 0.70 -1.7% 40.55 4 40.60 5 46.61
2017-05-08 1789 468908 390 18817244 40.70 40.70 40.00 40.20 0.35 -0.86% 40.15 2 40.20 17 46.74
2017-05-09 1789 820404 619 33547764 40.60 41.50 40.50 40.90 0.70 1.74% 40.90 5 41.00 8 47.56
2017-05-10 1789 561719 434 22705218 41.00 41.00 40.20 40.70 0.20 -0.49% 40.55 10 40.70 4 47.33
2017-05-11 1789 870398 540 34875520 40.30 40.50 39.85 39.95 0.75 -1.84% 39.90 9 39.95 33 46.45
2017-05-12 1789 966669 632 38130102 40.00 40.05 39.25 39.35 0.60 -1.5% 39.30 17 39.35 14 45.76
2017-05-15 1789 1181677 814 47804948 39.35 40.95 39.35 40.90 1.55 3.94% 40.90 10 40.95 24 47.56
2017-05-16 1789 613877 447 24996720 40.90 41.05 40.50 40.65 0.25 -0.61% 40.65 10 40.70 9 47.27
2017-05-17 1789 742180 615 30475638 40.70 41.45 40.70 41.00 0.35 0.86% 41.00 59 41.05 10 47.67
2017-05-18 1789 323740 248 13163771 40.60 40.95 40.55 40.65 0.35 -0.85% 40.60 6 40.65 3 47.27
2017-05-19 1789 583493 435 23911188 40.65 41.25 40.65 41.00 0.35 0.86% 41.00 26 41.05 8 47.67
2017-05-22 1789 544994 375 22424550 41.00 41.45 40.90 40.90 0.10 -0.24% 40.85 1 40.90 1 47.56
2017-05-23 1789 486835 277 20083305 41.30 41.40 40.90 41.05 0.15 0.37% 41.05 8 41.10 1 47.73
2017-05-24 1789 306757 209 12616295 41.10 41.35 41.00 41.15 0.10 0.24% 41.15 19 41.20 5 47.85
2017-05-25 1789 503295 354 20802967 41.20 41.40 41.20 41.30 0.15 0.36% 41.30 3 41.35 7 48.02
2017-05-26 1789 391662 264 16212771 41.50 41.70 41.10 41.40 0.10 0.24% 41.20 8 41.40 9 48.14
2017-05-31 1789 468593 324 19289085 41.60 41.60 41.05 41.05 0.35 -0.85% 41.05 7 41.30 3 47.73
2017-06-01 1789 479470 385 19662695 41.05 41.25 40.85 41.00 0.05 -0.12% 40.95 7 41.00 1 47.67
2017-06-02 1789 630960 425 26074448 41.20 41.40 41.20 41.35 0.35 0.85% 41.30 6 41.40 26 48.08
2017-06-03 1789 291356 236 12065713 41.30 41.60 41.30 41.35 0.00 0% 41.35 17 41.40 7 48.08
2017-06-06 1789 805823 604 34148125 42.20 42.70 41.95 42.70 0.50 3.26% 42.60 27 42.70 5 49.65
2017-06-07 1789 894616 628 38082888 42.75 42.95 42.10 42.50 0.20 -0.47% 42.45 1 42.50 1 49.42
2017-06-08 1789 532926 389 22680021 42.55 42.85 42.20 42.40 0.10 -0.24% 42.35 4 42.40 2 49.30
2017-06-09 1789 589255 394 24716407 42.40 42.50 41.70 41.70 0.70 -1.65% 41.70 11 41.85 2 48.49
2017-06-12 1789 486286 322 20350218 41.60 42.20 41.55 41.70 0.00 0% 41.70 14 41.75 10 48.49
2017-06-13 1789 287262 229 11933364 41.55 41.85 41.40 41.40 0.30 -0.72% 41.40 28 41.50 1 48.14
2017-06-14 1789 688085 436 28671029 41.75 42.05 41.30 41.80 0.40 0.97% 41.80 1 41.85 11 48.60
2017-06-15 1789 456811 298 18969486 41.80 42.05 41.30 41.30 0.50 -1.2% 41.30 32 41.40 2 48.02
2017-06-16 1789 777454 459 31999590 41.30 41.40 40.95 41.40 0.10 0.24% 41.30 3 41.40 17 48.14
2017-06-19 1789 480799 354 20089711 41.60 41.90 41.60 41.80 0.40 0.97% 41.80 17 41.85 11 48.60
2017-06-20 1789 284791 245 11882796 41.80 41.85 41.65 41.65 0.15 -0.36% 41.60 32 41.65 1 48.43
2017-06-21 1789 1023601 877 43028892 41.65 42.35 41.65 42.25 0.60 1.44% 42.25 12 42.30 7 49.13
2017-06-22 1789 6976886 4376 308782699 42.80 45.10 42.80 43.70 1.45 3.43% 43.65 44 43.70 27 50.81
2017-06-23 1789 3042413 1844 131847165 43.90 44.20 42.80 42.80 0.90 -2.06% 42.80 29 42.90 2 49.77
2017-06-26 1789 1795395 1358 77451883 43.20 43.45 42.90 42.95 0.15 0.35% 42.95 16 43.00 10 49.94
2017-06-27 1789 1313413 849 56169120 43.10 43.30 42.35 42.60 0.35 -0.81% 42.60 46 42.65 11 49.53
2017-06-28 1789 667465 482 28564516 42.65 43.00 42.60 42.85 0.25 0.59% 42.85 25 42.90 13 49.83
2017-06-29 1789 955090 643 40577917 43.05 43.10 42.10 42.45 0.40 -0.93% 42.40 3 42.50 36 49.36
2017-06-30 1789 1409019 1103 58658287 42.15 42.15 41.35 41.75 0.70 -1.65% 41.60 2 41.80 13 48.55
2017-07-03 1789 1130572 848 46668107 41.75 41.85 41.00 41.15 0.60 -1.44% 41.10 26 41.15 52 47.85
2017-07-04 1789 1257596 897 51426154 41.30 41.35 40.65 40.65 0.50 -1.22% 40.65 3 40.75 3 47.27
2017-07-05 1789 1051338 782 42937518 40.75 41.10 40.60 41.10 0.45 1.11% 40.90 3 41.10 7 47.79
2017-07-06 1789 490659 417 20005762 41.00 41.15 40.60 40.80 0.30 -0.73% 40.70 32 40.80 4 47.44
2017-07-07 1789 1074680 727 43209601 40.65 40.65 40.05 40.10 0.70 -1.72% 40.10 6 40.20 5 46.63
2017-07-10 1789 763469 559 30519260 40.35 40.35 39.80 39.80 0.30 -0.75% 39.80 40 39.90 3 46.28
2017-07-11 1789 845804 565 33773310 39.85 40.20 39.70 39.80 0.00 0% 39.75 30 39.80 53 46.28
2017-07-12 1789 724831 591 28903349 39.90 40.15 39.70 39.85 0.05 0.13% 39.85 2 39.90 7 46.34
2017-07-13 1789 610533 361 24425885 40.00 40.20 39.95 39.95 0.10 0.25% 39.90 15 39.95 1 46.45
2017-07-14 1789 454720 335 18237788 40.00 40.30 40.00 40.25 0.30 0.75% 40.25 3 40.30 10 46.80
2017-07-17 1789 899000 653 36523194 40.50 40.80 40.35 40.65 0.40 0.99% 40.65 19 40.70 2 47.27
2017-07-18 1789 699257 471 28465752 40.75 40.80 40.55 40.70 0.05 0.12% 40.70 19 40.80 1 47.33
2017-07-19 1789 820011 535 33216740 40.70 40.80 40.40 40.55 0.15 -0.37% 40.50 1 40.60 16 47.15
2017-07-20 1789 836652 650 33957943 40.50 40.90 40.35 40.90 0.35 0.86% 40.80 1 40.90 30 47.56
2017-07-21 1789 1641333 1127 67973325 40.95 41.70 40.70 41.55 0.65 1.59% 41.50 7 41.55 1 48.31
2017-07-24 1789 908517 634 37624315 41.70 41.80 41.10 41.15 0.40 -0.96% 41.15 27 41.20 16 47.85
2017-07-25 1789 662068 414 27290598 41.15 41.45 41.10 41.25 0.10 0.24% 41.25 4 41.30 6 47.97
2017-07-26 1789 635083 493 26241014 41.30 41.60 41.15 41.25 0.00 0% 41.20 33 41.25 39 47.97
2017-07-27 1789 317108 289 13093842 41.45 41.50 41.20 41.30 0.05 0.12% 41.30 1 41.35 2 48.02
2017-07-28 1789 614232 386 25198125 41.25 41.50 40.85 40.85 0.45 -1.09% 40.85 12 40.90 1 47.50
2017-07-31 1789 504339 413 20693626 41.00 41.25 40.90 40.95 0.10 0.24% 40.95 8 41.00 12 47.62
2017-08-01 1789 654100 527 27003259 40.95 41.45 40.95 41.40 0.45 1.1% 41.35 1 41.40 21 48.14
2017-08-02 1789 544930 415 22482980 41.60 41.60 41.05 41.05 0.35 -0.85% 41.05 39 41.20 4 47.73
2017-08-03 1789 720141 557 29356550 41.00 41.10 40.50 40.90 0.15 -0.37% 40.85 5 40.90 9 54.53
2017-08-04 1789 5433206 3011 228193117 42.00 43.00 41.10 41.10 0.20 0.49% 41.10 10 41.20 34 54.80
2017-08-07 1789 3075220 2024 124119376 41.00 41.10 40.10 40.10 1.00 -2.43% 40.10 1 40.20 2 53.47
2017-08-08 1789 2156366 1217 85749834 40.10 40.10 39.60 39.60 0.50 -1.25% 39.60 16 39.65 1 52.80
2017-08-09 1789 3421375 1629 134618658 39.60 40.00 38.90 38.95 0.65 -1.64% 38.90 100 38.95 175 51.93
2017-08-10 1789 3368081 1848 123830307 37.15 37.40 36.20 36.20 0.00 -7.06% 36.20 44 36.25 1 48.27
2017-08-11 1789 1497985 823 54006544 35.90 36.20 35.85 36.00 0.20 -0.55% 36.00 205 36.05 6 48.00
2017-08-14 1789 3222901 1719 112219678 36.05 36.35 33.85 33.85 2.15 -5.97% 33.80 11 33.85 15 45.13
2017-08-15 1789 1501826 866 51573747 33.90 34.60 33.90 34.50 0.65 1.92% 34.45 2 34.50 34 46.00
2017-08-16 1789 1736253 1113 60688351 34.50 35.30 34.35 35.20 0.70 2.03% 35.20 4 35.25 7 46.93
2017-08-17 1789 1392001 782 48611729 35.20 35.25 34.80 34.80 0.40 -1.14% 34.80 64 34.95 2 46.40
2017-08-18 1789 1234576 923 42428075 34.65 34.65 34.30 34.30 0.50 -1.44% 34.30 34 34.35 2 45.73
2017-08-21 1789 1896639 1139 64863960 34.50 34.70 33.90 33.90 0.40 -1.17% 33.90 25 34.00 7 45.20
2017-08-22 1789 1664781 966 56604409 34.10 34.20 33.90 34.20 0.30 0.88% 34.05 9 34.20 32 45.60
2017-08-23 1789 1327982 816 45501274 34.25 34.65 34.05 34.10 0.10 -0.29% 34.10 7 34.15 1 45.47
2017-08-24 1789 1605310 936 54626645 34.15 34.20 33.90 34.05 0.05 -0.15% 34.05 13 34.10 5 45.40
2017-08-25 1789 2614820 1617 90870697 34.15 35.20 34.05 34.90 0.85 2.5% 34.90 2 34.95 18 46.53
2017-08-28 1789 1296545 733 44949870 34.80 34.85 34.55 34.55 0.35 -1% 34.55 24 34.70 24 46.07
2017-08-29 1789 1085885 718 37429029 34.70 34.80 34.25 34.30 0.25 -0.72% 34.30 7 34.40 2 45.73
2017-08-30 1789 1028131 720 35449885 34.35 34.70 34.25 34.50 0.20 0.58% 34.50 66 34.55 6 46.00
2017-08-31 1789 4850399 2956 170429727 34.80 35.70 34.60 34.70 0.20 0.58% 34.70 36 34.80 1 46.27
2017-09-01 1789 1744868 1178 61048730 34.95 35.15 34.75 35.00 0.30 0.86% 35.00 23 35.05 1 46.67
2017-09-04 1789 1646761 1073 57017312 35.00 35.00 34.35 34.35 0.65 -1.86% 34.35 23 34.40 9 45.80
2017-09-05 1789 1667396 950 57539589 34.70 34.70 34.35 34.50 0.15 0.44% 34.50 21 34.55 3 46.00
2017-09-06 1789 1675012 1119 57457255 34.40 34.80 34.05 34.20 0.30 -0.87% 34.20 54 34.25 31 45.60
2017-09-07 1789 1412511 874 48777497 34.45 34.85 34.30 34.40 0.20 0.58% 34.35 29 34.40 2 45.87
2017-09-08 1789 707882 444 24467459 34.60 34.70 34.40 34.65 0.25 0.73% 34.60 20 34.65 17 46.20
2017-09-11 1789 2196281 1349 77268023 34.90 35.45 34.80 35.20 0.55 1.59% 35.20 37 35.25 4 46.93
2017-09-12 1789 1556036 831 54577906 35.40 35.55 34.80 34.90 0.30 -0.85% 34.90 9 35.00 19 46.53
2017-09-13 1789 724271 476 25213317 34.85 35.00 34.70 34.85 0.05 -0.14% 34.85 5 34.90 19 46.47
2017-09-14 1789 806809 497 28145762 34.85 35.00 34.80 34.80 0.05 -0.14% 34.80 14 34.90 11 46.40
2017-09-15 1789 1303364 1060 45666540 35.00 35.35 34.80 35.00 0.20 0.57% 34.90 1 35.00 47 46.67
2017-09-18 1789 1169933 865 40952555 35.25 35.30 34.80 34.80 0.20 -0.57% 34.80 89 34.90 10 46.40
2017-09-19 1789 1169728 805 40593760 34.80 35.10 34.50 34.50 0.30 -0.86% 34.50 36 34.55 3 46.00
2017-09-20 1789 1245664 751 42789796 34.50 34.65 34.25 34.30 0.20 -0.58% 34.25 68 34.40 7 45.73
2017-09-21 1789 2718129 1380 92618864 34.30 34.35 33.95 34.00 0.30 -0.87% 34.00 19 34.10 3 45.33
2017-09-22 1789 1029654 715 35034695 34.10 34.15 33.95 34.05 0.05 0.15% 34.05 35 34.10 6 45.40
2017-09-25 1789 3850546 1937 127490810 34.05 34.05 32.70 32.70 1.35 -3.96% 32.70 77 32.80 8 43.60
2017-09-26 1789 1078469 725 35528727 32.55 33.40 32.55 32.85 0.15 0.46% 32.80 23 32.85 2 43.80
2017-09-27 1789 966838 591 31816254 32.85 33.20 32.75 32.75 0.10 -0.3% 32.75 53 32.80 1 43.67
2017-09-28 1789 1108058 671 36040979 32.80 32.85 32.35 32.55 0.20 -0.61% 32.50 4 32.55 16 43.40
2017-09-29 1789 556867 416 18106231 32.60 32.65 32.35 32.65 0.10 0.31% 32.60 1 32.65 9 43.53
2017-09-30 1789 411910 279 13571480 32.65 33.05 32.65 32.80 0.15 0.46% 32.80 37 32.95 4 43.73
2017-10-02 1789 825193 641 27532606 32.95 33.55 32.95 33.45 0.65 1.98% 33.40 17 33.45 4 44.60
2017-10-03 1789 626985 436 20892890 33.55 33.60 33.15 33.15 0.30 -0.9% 33.10 44 33.15 51 44.20
2017-10-05 1789 512829 367 17151413 33.20 33.60 33.20 33.50 0.35 1.06% 33.45 1 33.50 14 44.67
2017-10-06 1789 591034 410 19694634 33.60 33.60 33.15 33.25 0.25 -0.75% 33.25 8 33.35 8 44.33
2017-10-11 1789 808861 525 26797706 33.25 33.30 33.00 33.25 0.00 0% 33.15 17 33.25 10 44.33
2017-10-12 1789 634780 476 21076855 33.30 33.35 33.05 33.25 0.00 0% 33.20 1 33.25 1 44.33
2017-10-13 1789 494290 319 16468870 33.30 33.40 33.25 33.30 0.05 0.15% 33.30 12 33.40 18 44.40
2017-10-16 1789 1052672 743 35383229 33.35 33.80 33.35 33.70 0.40 1.2% 33.70 2 33.75 13 44.93
2017-10-17 1789 760477 556 25317473 33.70 33.70 33.10 33.15 0.55 -1.63% 33.15 6 33.20 2 44.20
2017-10-18 1789 823588 560 27443546 33.20 33.60 33.05 33.60 0.45 1.36% 33.50 4 33.60 16 44.80
2017-10-19 1789 555900 389 18549540 33.60 33.60 33.20 33.50 0.10 -0.3% 33.45 7 33.50 8 44.67
2017-10-20 1789 1243412 849 41937418 33.55 33.90 33.30 33.70 0.20 0.6% 33.65 9 33.70 1 44.93
2017-10-23 1789 651858 525 21927617 33.80 33.90 33.45 33.60 0.10 -0.3% 33.60 8 33.70 12 44.80
2017-10-24 1789 1226895 776 41356032 33.60 34.00 33.25 33.80 0.20 0.6% 33.80 10 33.90 3 45.07
2017-10-25 1789 1419736 938 48274329 33.80 34.25 33.75 34.10 0.30 0.89% 34.00 2 34.10 33 45.47
2017-10-26 1789 515468 374 17474556 34.10 34.20 33.75 33.75 0.35 -1.03% 33.75 18 33.80 3 45.00
2017-10-27 1789 772077 569 26227795 33.80 34.15 33.75 33.90 0.15 0.44% 33.80 11 33.90 12 45.20
2017-10-30 1789 589779 412 19789096 33.90 33.90 33.40 33.40 0.50 -1.47% 33.40 48 33.50 18 44.53
2017-10-31 1789 583351 447 19476990 33.45 33.55 33.30 33.30 0.10 -0.3% 33.30 75 33.35 4 44.40
2017-11-01 1789 365480 310 12235546 33.45 33.65 33.35 33.45 0.15 0.45% 33.40 127 33.50 5 44.60
2017-11-02 1789 579652 474 19567273 33.45 33.85 33.40 33.80 0.35 1.05% 33.80 4 33.85 28 45.07
2017-11-03 1789 430600 336 14541569 33.90 33.95 33.65 33.75 0.05 -0.15% 33.70 24 33.75 9 45.00
2017-11-06 1789 1073560 693 36534629 33.90 34.25 33.85 34.20 0.45 1.33% 34.10 11 34.20 40 53.44
2017-11-07 1789 1012204 583 34305787 34.20 34.20 33.75 33.75 0.45 -1.32% 33.75 20 33.80 17 52.73
2017-11-08 1789 1463814 906 49043484 33.75 34.00 33.20 33.60 0.15 -0.44% 33.50 5 33.60 8 52.50
2017-11-09 1789 3122138 1678 107110549 33.50 34.75 33.50 34.55 0.95 2.83% 34.45 7 34.55 20 53.98
2017-11-10 1789 10586979 5260 377985456 35.05 36.50 34.95 36.50 1.95 5.64% 36.45 4 36.50 155 57.03
2017-11-13 1789 5527267 3162 203116823 37.45 37.45 36.00 36.30 0.20 -0.55% 36.15 1 36.30 3 56.72
2017-11-14 1789 2055746 1370 74719002 36.35 37.00 36.00 36.15 0.15 -0.41% 36.15 5 36.20 15 56.48
2017-11-15 1789 2625084 1605 93184648 36.00 36.00 35.20 35.70 0.45 -1.24% 35.70 42 35.80 17 55.78
2017-11-16 1789 1433267 848 50523539 35.55 35.60 35.10 35.15 0.55 -1.54% 35.10 54 35.15 8 54.92
2017-11-17 1789 1113959 655 39155050 35.40 35.60 35.00 35.00 0.15 -0.43% 35.00 152 35.10 2 54.69
2017-11-20 1789 2110995 1376 75867750 35.15 36.40 35.15 36.10 1.10 3.14% 36.10 3 36.15 41 56.41
2017-11-21 1789 1365372 829 48917570 36.10 36.30 35.65 35.85 0.25 -0.69% 35.85 13 35.90 10 56.02
2017-11-22 1789 1341655 784 47818206 36.00 36.15 35.10 35.60 0.25 -0.7% 35.60 13 35.65 7 55.63
2017-11-23 1789 634174 389 22553756 35.80 35.80 35.40 35.45 0.15 -0.42% 35.45 7 35.50 9 55.39
2017-11-24 1789 682689 439 24164946 35.60 35.70 35.25 35.35 0.10 -0.28% 35.35 4 35.40 22 55.23
2017-11-27 1789 863470 432 30467986 35.50 35.70 35.15 35.15 0.20 -0.57% 35.15 52 35.20 2 54.92
2017-11-28 1789 889133 560 31611914 35.25 35.80 35.25 35.55 0.40 1.14% 35.45 8 35.55 3 55.55
2017-11-29 1789 722198 486 25667987 35.75 35.85 35.40 35.60 0.05 0.14% 35.60 6 35.65 32 55.63
2017-11-30 1789 697529 456 24755420 35.50 35.70 35.25 35.40 0.20 -0.56% 35.40 1 35.50 3 55.31
2017-12-01 1789 1061194 679 37209694 35.45 35.60 34.70 35.05 0.35 -0.99% 35.05 14 35.10 2 54.77
2017-12-04 1789 498423 322 17581018 35.10 35.40 35.10 35.40 0.35 1% 35.35 5 35.40 20 55.31
2017-12-05 1789 1771944 1033 63406356 35.50 36.30 35.35 35.65 0.25 0.71% 35.60 5 35.65 34 55.70
2017-12-06 1789 956235 621 33827162 35.95 35.95 35.00 35.40 0.25 -0.7% 35.20 1 35.40 5 55.31
2017-12-07 1789 962753 576 33675226 35.40 35.50 34.60 34.80 0.60 -1.69% 34.75 2 34.80 17 54.38
2017-12-08 1789 767621 417 26592335 35.00 35.00 34.35 35.00 0.20 0.57% 34.95 2 35.00 8 54.69
2017-12-11 1789 1108084 569 39245362 35.10 35.65 35.00 35.40 0.40 1.14% 35.35 5 35.40 9 55.31
2017-12-12 1789 1315918 679 46833625 35.50 35.75 35.25 35.70 0.30 0.85% 35.55 21 35.70 34 55.78
2017-12-13 1789 1352062 800 48643932 35.80 36.10 35.80 36.00 0.30 0.84% 35.95 7 36.00 52 56.25
2017-12-14 1789 960383 518 34516962 36.20 36.30 35.65 35.70 0.30 -0.83% 35.65 39 35.70 46 55.78
2017-12-15 1789 492367 292 17517409 35.70 35.75 35.50 35.60 0.10 -0.28% 35.60 8 35.65 46 55.63
2017-12-18 1789 1140860 651 40104000 35.65 35.65 34.95 35.00 0.60 -1.69% 35.00 31 35.05 3 54.69
2017-12-19 1789 651475 407 22834875 35.05 35.20 34.95 34.95 0.05 -0.14% 34.95 17 35.00 5 54.61
2017-12-20 1789 865303 670 30227305 35.00 35.10 34.85 34.95 0.00 0% 34.95 14 35.00 13 54.61
2017-12-21 1789 653344 358 22972186 34.85 35.30 34.85 35.10 0.15 0.43% 35.10 14 35.15 1 54.84
2017-12-22 1789 840659 412 29617707 35.40 35.50 35.00 35.15 0.05 0.14% 35.15 40 35.20 1 54.92
2017-12-25 1789 347273 223 12180212 35.20 35.20 35.00 35.00 0.15 -0.43% 35.00 25 35.10 6 54.69
2017-12-26 1789 658136 409 22898915 35.00 35.05 34.70 34.70 0.30 -0.86% 34.65 49 34.70 1 54.22
2017-12-27 1789 366736 309 12748155 34.80 34.90 34.70 34.75 0.05 0.14% 34.75 16 34.80 6 54.30
2017-12-28 1789 489885 313 17128119 34.85 35.20 34.75 35.05 0.30 0.86% 35.05 27 35.10 8 54.77
2017-12-29 1789 1257154 712 44527996 35.20 35.65 35.15 35.45 0.40 1.14% 35.40 25 35.45 8 55.39