技嘉(2376)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　　42.80
0
0%		42.60
-0.2
-0.47%		44.20
1.6
3.76%		43.60
-0.6
-1.36%		 　42.85
-0.75
-1.72%		42.90
0.05
0.12%		42.15
-0.75
-1.75%		42.00
-0.15
-0.36%		42.80
0.8
1.9%		 　42.10
-0.7
-1.64%		42.45
0.35
0.83%		42.10
-0.35
-0.82%		41.55
-0.55
-1.31%		40.90
-0.65
-1.56%		 　41.10
0.2
0.49%		41.00
-0.1
-0.24%		 41.94
2 月　41.05
0.05
0.12%		41.45
0.4
0.97%		 　41.55
0.1
0.24%		41.00
-0.55
-1.32%		41.05
0.05
0.12%		41.20
0.15
0.37%		41.50
0.3
0.73%		 　41.70
0.2
0.48%		41.95
0.25
0.6%		41.90
-0.05
-0.12%		41.50
-0.4
-0.95%		41.55
0.05
0.12%		41.80
0.25
0.6%		 42.05
0.25
0.6%		41.55
-0.5
-1.19%		42.20
0.65
1.56%		42.65
0.45
1.07%		42.80
0.15
0.35%		 41.9
3 月42.50
-0.3
-0.7%		42.50
0
0%		42.15
-0.35
-0.82%		 　42.70
0.55
1.3%		42.15
-0.55
-1.29%		42.00
-0.15
-0.36%		42.45
0.45
1.07%		42.45
0
0%		 　41.95
-0.5
-1.18%		42.40
0.45
1.07%		42.70
0.3
0.71%		43.40
0.7
1.64%		43.45
0.05
0.12%		 　43.05
-0.4
-0.92%		42.80
-0.25
-0.58%		42.50
-0.3
-0.7%		42.30
-0.2
-0.47%		41.95
-0.35
-0.83%		 　41.65
-0.3
-0.72%		42.00
0.35
0.84%		42.40
0.4
0.95%		42.20
-0.2
-0.47%		41.90
-0.3
-0.71%		42.4
4 月 　　　42.70
0.8
1.91%		44.35
1.65
3.86%		43.65
-0.7
-1.58%		 　43.90
0.25
0.57%		42.75
-1.15
-2.62%		42.30
-0.45
-1.05%		41.85
-0.45
-1.06%		41.40
-0.45
-1.08%		 　40.45
-0.95
-2.29%		41.35
0.9
2.22%		40.80
-0.55
-1.33%		40.85
0.05
0.12%		40.70
-0.15
-0.37%		 　39.30
-1.4
-3.44%		39.15
-0.15
-0.38%		39.95
0.8
2.04%		39.60
-0.35
-0.88%		39.95
0.35
0.88%		 41.29
5 月　40.30
0.35
0.88%		40.00
-0.3
-0.74%		40.00
0
0%		39.65
-0.35
-0.88%		 　40.00
0.35
0.88%		39.50
-0.5
-1.25%		39.20
-0.3
-0.76%		38.45
-0.75
-1.91%		39.20
0.75
1.95%		 　39.60
0.4
1.02%		39.50
-0.1
-0.25%		38.80
-0.7
-1.77%		38.55
-0.25
-0.64%		38.70
0.15
0.39%		 　38.40
-0.3
-0.78%		38.10
-0.3
-0.78%		38.50
0.4
1.05%		38.45
-0.05
-0.13%		38.95
0.5
1.3%		 38.80
-0.15
-0.39%		39.11
6 月39.00
0.2
0.52%		38.95
-0.05
-0.13%		39.10
0.15
0.39%		 　39.50
0.4
1.02%		39.00
-0.5
-1.27%		38.95
-0.05
-0.13%		39.20
0.25
0.64%		 　38.90
-0.3
-0.77%		39.00
0.1
0.26%		38.50
-0.5
-1.28%		38.95
0.45
1.17%		39.70
0.75
1.93%		 　40.25
0.55
1.39%		40.20
-0.05
-0.12%		40.45
0.25
0.62%		40.10
-0.35
-0.87%		39.80
-0.3
-0.75%		 　40.15
0.35
0.88%		40.90
0.75
1.87%		40.70
-0.2
-0.49%		41.40
0.7
1.72%		41.00
-0.4
-0.97%		 39.77
7 月　　41.40
0.4
0.98%		40.50
-0.9
-2.17%		41.00
0.5
1.23%		38.30
-2.7
-6.59%		37.90
-0.4
-1.04%		 　38.50
0.6
1.58%		39.00
0.5
1.3%		38.90
-0.1
-0.26%		39.00
0.1
0.26%		39.10
0.1
0.26%		 　39.25
0.15
0.38%		39.35
0.1
0.25%		39.50
0.15
0.38%		39.20
-0.3
-0.76%		38.80
-0.4
-1.02%		 　38.90
0.1
0.26%		39.10
0.2
0.51%		39.35
0.25
0.64%		39.05
-0.3
-0.76%		39.05
0
0%		 38.60
-0.45
-1.15%		39.14
8 月38.80
0.2
0.52%		38.80
0
0%		38.90
0.1
0.26%		39.20
0.3
0.77%		 　39.00
-0.2
-0.51%		38.50
-0.5
-1.28%		38.75
0.25
0.65%		38.35
-0.4
-1.03%		38.15
-0.2
-0.52%		 　37.90
-0.25
-0.66%		38.90
1
2.64%		38.95
0.05
0.13%		39.65
0.7
1.8%		39.45
-0.2
-0.5%		 　39.50
0.05
0.13%		39.65
0.15
0.38%		39.75
0.1
0.25%		40.00
0.25
0.63%		40.05
0.05
0.13%		 　40.25
0.2
0.5%		40.00
-0.25
-0.62%		40.20
0.2
0.5%		41.10
0.9
2.24%		39.28
9 月41.00
-0.1
-0.24%		 　40.15
-0.85
-2.07%		40.20
0.05
0.12%		39.85
-0.35
-0.87%		40.05
0.2
0.5%		39.90
-0.15
-0.37%		 　39.70
-0.2
-0.5%		39.55
-0.15
-0.38%		39.15
-0.4
-1.01%		39.30
0.15
0.38%		39.25
-0.05
-0.13%		 　39.65
0.4
1.02%		39.50
-0.15
-0.38%		39.00
-0.5
-1.27%		38.85
-0.15
-0.38%		38.50
-0.35
-0.9%		 　37.80
-0.7
-1.82%		37.60
-0.2
-0.53%		38.00
0.4
1.06%		38.55
0.55
1.45%		38.25
-0.3
-0.78%		38.25
0
0%		 39.18
10 月　38.60
0.35
0.92%		38.20
-0.4
-1.04%		 38.25
0.05
0.13%		38.10
-0.15
-0.39%		 　　　38.85
0.75
1.97%		39.15
0.3
0.77%		39.30
0.15
0.38%		 　39.70
0.4
1.02%		39.70
0
0%		40.30
0.6
1.51%		40.55
0.25
0.62%		40.60
0.05
0.12%		 　43.45
2.85
7.02%		46.45
3
6.9%		45.30
-1.15
-2.48%		45.90
0.6
1.32%		45.20
-0.7
-1.53%		 　44.10
-1.1
-2.43%		46.70
2.6
5.9%		41.36
11 月47.95
1.25
2.68%		46.70
-1.25
-2.61%		46.90
0.2
0.43%		 　48.30
1.4
2.99%		47.85
-0.45
-0.93%		49.40
1.55
3.24%		46.00
-3.4
-6.88%		45.50
-0.5
-1.09%		 　42.30
-3.2
-7.03%		43.40
1.1
2.6%		42.95
-0.45
-1.04%		43.90
0.95
2.21%		45.30
1.4
3.19%		 　46.60
1.3
2.87%		48.05
1.45
3.11%		46.05
-2
-4.16%		46.00
-0.05
-0.11%		45.90
-0.1
-0.22%		 　45.70
-0.2
-0.44%		48.00
2.3
5.03%		47.90
-0.1
-0.21%		48.60
0.7
1.46%		 46.3
12 月47.85
-0.75
-1.54%		 　47.85
0
0%		46.35
-1.5
-3.13%		47.55
1.2
2.59%		46.75
-0.8
-1.68%		49.20
2.45
5.24%		 　48.95
-0.25
-0.51%		48.55
-0.4
-0.82%		47.70
-0.85
-1.75%		49.70
2
4.19%		51.40
1.7
3.42%		 　52.10
0.7
1.36%		52.80
0.7
1.34%		56.80
4
7.58%		55.00
-1.8
-3.17%		54.30
-0.7
-1.27%		 　53.80
-0.5
-0.92%		52.30
-1.5
-2.79%		52.70
0.4
0.76%		52.60
-0.1
-0.19%		54.00
1.4
2.66%		　　50.84

說明:最高漲幅:7.58%最低跌幅:-7.03% 最高價:56.80最低價:37.60平均價:41.84,灰色底表示週末,漲156天(87.15)元,跌150天(-77.85)元,平盤10天
8%=1,7%=3,6%=1,5%=2,4%=3,3%=13,2%=19,1%=68,0%=56,-0%=1,-1%=4,-2%=7,-3%=24,-4%=34,-5%=80,

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 2376 1471839 975 63196051 43.30 43.45 42.70 42.80 0.30 0% 42.80 18 42.85 4 12.81
2017-01-04 2376 1329038 906 56746165 42.90 43.00 42.60 42.60 0.20 -0.47% 42.60 17 42.65 5 12.75
2017-01-05 2376 4678335 2723 205231110 42.80 44.70 42.65 44.20 1.60 3.76% 44.15 3 44.20 19 13.23
2017-01-06 2376 2889472 1843 126502675 44.00 44.15 43.55 43.60 0.60 -1.36% 43.55 40 43.60 7 13.05
2017-01-09 2376 1852422 1305 79788023 43.60 43.60 42.80 42.85 0.75 -1.72% 42.85 39 42.90 51 12.83
2017-01-10 2376 1550535 1187 66471117 42.60 43.30 42.60 42.90 0.05 0.12% 42.85 15 42.90 18 12.84
2017-01-11 2376 3218517 1976 136091915 42.70 42.85 41.80 42.15 0.75 -1.75% 42.10 3 42.15 1 12.62
2017-01-12 2376 1770057 1309 74399944 42.00 42.35 41.60 42.00 0.15 -0.36% 42.00 215 42.05 10 12.57
2017-01-13 2376 1465999 1072 62073850 41.90 42.80 41.75 42.80 0.80 1.9% 42.75 21 42.80 20 12.81
2017-01-16 2376 1251717 941 52913968 42.85 42.85 42.10 42.10 0.70 -1.64% 42.10 31 42.15 1 12.60
2017-01-17 2376 1631304 1208 69193533 42.20 42.60 42.15 42.45 0.35 0.83% 42.45 13 42.55 5 12.71
2017-01-18 2376 1732261 1396 73615331 42.75 42.80 42.05 42.10 0.35 -0.82% 42.10 25 42.20 3 12.60
2017-01-19 2376 2075054 1672 86929591 42.15 42.45 41.55 41.55 0.55 -1.31% 41.55 20 41.70 16 12.44
2017-01-20 2376 2664134 1755 109425994 41.50 41.70 40.90 40.90 0.65 -1.56% 40.90 235 41.00 16 12.25
2017-01-23 2376 1063623 788 43586799 41.15 41.25 40.90 41.10 0.20 0.49% 41.05 4 41.10 16 12.31
2017-01-24 2376 1234078 886 50719498 40.90 41.35 40.90 41.00 0.10 -0.24% 41.00 49 41.05 1 12.28
2017-02-02 2376 1356946 965 55702876 41.45 41.45 40.85 41.05 0.05 0.12% 41.00 31 41.05 12 12.29
2017-02-03 2376 1720485 1002 70819597 41.30 41.45 40.95 41.45 0.40 0.97% 41.35 2 41.45 25 12.41
2017-02-06 2376 1450029 990 60360500 41.50 41.75 41.35 41.55 0.10 0.24% 41.55 5 41.60 2 12.44
2017-02-07 2376 3051157 1846 125385115 41.55 41.60 40.95 41.00 0.55 -1.32% 41.00 35 41.05 43 12.28
2017-02-08 2376 1392700 981 57163126 41.05 41.30 40.95 41.05 0.05 0.12% 41.05 6 41.10 1 12.29
2017-02-09 2376 1007127 733 41450807 41.10 41.30 41.05 41.20 0.15 0.37% 41.15 8 41.20 45 12.34
2017-02-10 2376 1538039 1014 63645252 41.40 41.50 41.20 41.50 0.30 0.73% 41.45 11 41.50 38 12.43
2017-02-13 2376 1536563 981 63869559 41.60 41.70 41.30 41.70 0.20 0.48% 41.60 5 41.70 61 12.49
2017-02-14 2376 2675683 1772 112593958 42.15 42.35 41.55 41.95 0.25 0.6% 41.70 5 41.95 47 12.56
2017-02-15 2376 1384522 943 57857235 41.70 42.00 41.70 41.90 0.05 -0.12% 41.85 3 41.90 9 12.54
2017-02-16 2376 2349373 1298 97102922 41.95 41.95 41.10 41.50 0.40 -0.95% 41.50 19 41.55 63 12.43
2017-02-17 2376 1345957 705 55786773 41.60 41.70 41.25 41.55 0.05 0.12% 41.50 8 41.60 11 12.44
2017-02-18 2376 805769 535 33607149 41.55 41.80 41.40 41.80 0.25 0.6% 41.75 11 41.80 5 12.51
2017-02-20 2376 1377062 877 57867027 41.80 42.20 41.60 42.05 0.25 0.6% 42.05 26 42.10 58 12.59
2017-02-21 2376 935903 699 39011081 42.10 42.15 41.40 41.55 0.50 -1.19% 41.55 6 41.60 10 12.44
2017-02-22 2376 1352772 780 56823024 41.65 42.20 41.60 42.20 0.65 1.56% 42.15 7 42.20 5 12.63
2017-02-23 2376 2233810 1300 94943475 42.30 42.70 42.00 42.65 0.45 1.07% 42.60 4 42.65 4 12.77
2017-02-24 2376 1365580 835 58385059 42.80 42.90 42.60 42.80 0.15 0.35% 42.75 2 42.80 24 12.81
2017-03-01 2376 1942540 1242 81765530 42.60 42.65 41.85 42.50 0.30 -0.7% 42.40 6 42.50 7 12.72
2017-03-02 2376 2088602 1073 88318481 42.50 42.55 42.05 42.50 0.00 0% 42.50 255 42.55 13 12.72
2017-03-03 2376 1093080 750 46084864 42.50 42.50 42.00 42.15 0.35 -0.82% 42.10 38 42.15 1 12.62
2017-03-06 2376 1378181 747 58731977 42.25 42.95 42.15 42.70 0.55 1.3% 42.70 4 42.75 1 12.78
2017-03-07 2376 1240993 914 52499893 42.85 42.90 42.15 42.15 0.55 -1.29% 42.15 7 42.25 20 12.62
2017-03-08 2376 2309186 1631 97032821 42.10 42.30 41.85 42.00 0.15 -0.36% 41.95 1 42.00 22 12.57
2017-03-09 2376 2677779 1645 113936437 42.60 42.75 42.40 42.45 0.45 1.07% 42.45 1 42.50 21 12.71
2017-03-10 2376 2090581 1393 88771441 42.60 42.70 42.05 42.45 0.00 0% 42.45 61 42.50 3 12.71
2017-03-13 2376 1620250 1212 68212129 42.45 42.45 41.95 41.95 0.50 -1.18% 41.95 61 42.00 11 12.56
2017-03-14 2376 1392817 1110 58863238 41.85 42.50 41.85 42.40 0.45 1.07% 42.40 14 42.45 4 12.69
2017-03-15 2376 1475842 984 62964427 42.65 42.80 42.50 42.70 0.30 0.71% 42.70 5 42.75 50 12.78
2017-03-16 2376 2925365 1760 126445660 42.80 43.40 42.70 43.40 0.70 1.64% 43.25 12 43.40 95 12.99
2017-03-17 2376 3173877 1325 137311626 43.45 43.45 42.85 43.45 0.05 0.12% 43.40 244 43.45 15 13.01
2017-03-20 2376 2450857 1637 105013251 43.25 43.35 42.60 43.05 0.40 -0.92% 42.80 1 43.05 5 12.89
2017-03-21 2376 2881036 1800 122736621 42.85 42.85 42.20 42.80 0.25 -0.58% 42.75 30 42.80 40 12.81
2017-03-22 2376 3108690 1706 131117716 42.50 42.55 41.90 42.50 0.30 -0.7% 42.40 55 42.50 14 11.68
2017-03-23 2376 2857103 1885 120219882 42.50 42.50 41.90 42.30 0.20 -0.47% 42.25 1 42.30 8 11.62
2017-03-24 2376 1948790 1299 81913433 42.35 42.40 41.95 41.95 0.35 -0.83% 41.95 4 42.00 40 11.52
2017-03-27 2376 2732646 1665 114119675 42.00 42.15 41.40 41.65 0.30 -0.72% 41.60 15 41.70 11 11.44
2017-03-28 2376 3402573 2040 143460794 42.15 42.45 41.20 42.00 0.35 0.84% 41.95 20 42.00 172 11.54
2017-03-29 2376 1475404 1112 62291824 42.40 42.40 42.00 42.40 0.40 0.95% 42.25 3 42.40 24 11.65
2017-03-30 2376 1575220 1321 66731740 42.45 42.70 41.95 42.20 0.20 -0.47% 42.20 51 42.30 3 11.59
2017-03-31 2376 2013773 1376 84433601 42.25 42.25 41.80 41.90 0.30 -0.71% 41.90 7 42.10 4 11.51
2017-04-05 2376 2073906 1541 87963106 41.90 42.70 41.90 42.70 0.80 1.91% 42.55 34 42.70 36 11.73
2017-04-06 2376 5052444 2926 220299111 42.85 44.35 42.70 44.35 1.65 3.86% 44.30 4 44.35 107 12.18
2017-04-07 2376 3750885 2138 164063111 44.35 44.35 43.35 43.65 0.70 -1.58% 43.65 11 43.70 35 11.99
2017-04-10 2376 1824777 1014 79814368 43.70 44.00 43.45 43.90 0.25 0.57% 43.85 19 43.90 92 12.06
2017-04-11 2376 3191560 2535 136415209 43.30 43.30 42.15 42.75 1.15 -2.62% 42.50 4 42.75 4 11.74
2017-04-12 2376 2026892 1408 85391598 42.70 42.70 41.90 42.30 0.45 -1.05% 42.10 1 42.30 27 11.62
2017-04-13 2376 1631748 1095 68274516 41.70 42.10 41.60 41.85 0.45 -1.06% 41.85 19 42.00 2 11.50
2017-04-14 2376 2150666 1138 88900816 41.75 41.75 41.05 41.40 0.45 -1.08% 41.40 1 41.45 1 11.37
2017-04-17 2376 2119000 1144 86318789 41.10 41.30 40.25 40.45 0.95 -2.29% 40.45 10 40.50 74 11.11
2017-04-18 2376 1559987 1178 64108758 41.00 41.35 40.85 41.35 0.90 2.22% 41.25 7 41.35 18 11.36
2017-04-19 2376 2096584 1169 84959512 41.10 41.10 40.30 40.80 0.55 -1.33% 40.50 1 40.80 44 11.21
2017-04-20 2376 1258283 743 50987543 40.80 40.85 40.35 40.85 0.05 0.12% 40.80 1 40.85 47 11.22
2017-04-21 2376 1482377 1015 60550891 41.05 41.15 40.50 40.70 0.15 -0.37% 40.65 47 40.70 9 11.18
2017-04-24 2376 4019931 2281 158810515 40.70 40.70 39.00 39.30 1.40 -3.44% 39.25 49 39.30 222 10.80
2017-04-25 2376 5325669 3153 205490417 39.40 39.40 38.05 39.15 0.15 -0.38% 39.10 3 39.15 31 10.76
2017-04-26 2376 2636181 1954 104122228 39.15 40.00 38.90 39.95 0.80 2.04% 39.75 4 39.95 10 10.98
2017-04-27 2376 1142535 720 45290780 39.90 39.90 39.50 39.60 0.35 -0.88% 39.60 34 39.65 1 10.88
2017-04-28 2376 664724 457 26298216 39.40 39.95 39.40 39.95 0.35 0.88% 39.60 1 39.95 13 10.98
2017-05-02 2376 1277584 811 51102693 40.00 40.30 39.70 40.30 0.35 0.88% 40.00 8 40.35 25 11.07
2017-05-03 2376 531513 406 21319063 40.30 40.30 39.90 40.00 0.30 -0.74% 39.95 3 40.00 21 10.99
2017-05-04 2376 857431 582 34089498 40.00 40.00 39.60 40.00 0.00 0% 39.90 2 40.00 22 10.99
2017-05-05 2376 1196731 713 47553333 40.00 40.10 39.55 39.65 0.35 -0.88% 39.65 45 39.70 59 10.89
2017-05-08 2376 822773 555 32743711 39.90 40.00 39.60 40.00 0.35 0.88% 40.00 91 40.05 17 10.99
2017-05-09 2376 1398877 1004 55375045 40.00 40.00 39.35 39.50 0.50 -1.25% 39.50 69 39.55 2 10.85
2017-05-10 2376 2847982 1706 110053398 39.00 39.20 38.30 39.20 0.30 -0.76% 39.00 3 39.20 1 10.77
2017-05-11 2376 1583013 895 61054440 38.80 39.15 38.40 38.45 0.75 -1.91% 38.45 23 38.50 53 10.56
2017-05-12 2376 1784005 1441 70123345 38.45 39.85 38.45 39.20 0.75 1.95% 39.15 6 39.20 11 10.77
2017-05-15 2376 741825 574 29326708 39.15 39.80 39.15 39.60 0.40 1.02% 39.60 5 39.65 41 12.34
2017-05-16 2376 1573245 999 61397150 39.50 39.55 38.70 39.50 0.10 -0.25% 39.00 1 39.50 5 12.31
2017-05-17 2376 2174699 1563 84264416 39.05 39.25 38.60 38.80 0.70 -1.77% 38.75 5 38.80 10 12.09
2017-05-18 2376 1100285 781 42436290 38.50 38.80 38.30 38.55 0.25 -0.64% 38.55 17 38.65 1 12.01
2017-05-19 2376 1170375 824 45218805 38.55 38.80 38.55 38.70 0.15 0.39% 38.70 3 38.75 11 12.06
2017-05-22 2376 1169461 947 44963749 38.80 38.80 38.35 38.40 0.30 -0.78% 38.40 62 38.45 5 11.96
2017-05-23 2376 2169003 1526 82729307 38.50 38.55 38.05 38.10 0.30 -0.78% 38.10 62 38.15 6 11.87
2017-05-24 2376 1194370 951 45881742 38.20 38.60 38.15 38.50 0.40 1.05% 38.35 4 38.50 14 11.99
2017-05-25 2376 1742975 998 67017831 38.60 38.60 38.35 38.45 0.05 -0.13% 38.45 14 38.50 37 11.98
2017-05-26 2376 1691606 1249 65679028 38.55 38.95 38.55 38.95 0.50 1.3% 38.90 1 38.95 72 12.13
2017-05-31 2376 2021566 1255 79241664 39.10 39.45 38.80 38.80 0.15 -0.39% 38.80 10 39.00 1 12.09
2017-06-01 2376 1176730 1022 45864788 39.05 39.15 38.85 39.00 0.20 0.52% 38.90 1 39.00 15 12.15
2017-06-02 2376 1348187 1054 52581209 39.20 39.35 38.85 38.95 0.05 -0.13% 38.95 48 39.00 28 12.13
2017-06-03 2376 403273 261 15747119 38.95 39.15 38.95 39.10 0.15 0.39% 39.05 3 39.10 5 12.18
2017-06-06 2376 1926584 1303 75837052 39.05 39.80 38.95 39.50 0.45 1.02% 39.50 30 39.60 22 12.31
2017-06-07 2376 1852169 1240 72525728 39.50 39.50 39.00 39.00 0.50 -1.27% 39.00 122 39.05 24 12.15
2017-06-08 2376 1084788 852 42212609 39.25 39.35 38.80 38.95 0.05 -0.13% 38.90 9 38.95 1 12.13
2017-06-09 2376 1568003 1005 61353263 39.10 39.35 38.90 39.20 0.25 0.64% 39.10 1 39.20 32 12.21
2017-06-12 2376 1458210 1074 56737094 39.00 39.00 38.80 38.90 0.30 -0.77% 38.90 19 38.95 3 12.12
2017-06-13 2376 675325 419 26260456 38.90 39.00 38.80 39.00 0.10 0.26% 38.85 5 39.00 32 12.15
2017-06-14 2376 1719229 1272 66636976 39.10 39.35 38.45 38.50 0.50 -1.28% 38.50 164 38.60 2 11.99
2017-06-15 2376 1243893 960 48030376 38.55 38.95 38.30 38.95 0.45 1.17% 38.90 1 38.95 17 12.13
2017-06-16 2376 4367125 2498 173141534 39.00 40.40 38.70 39.70 0.75 1.93% 39.70 37 39.75 76 12.37
2017-06-19 2376 2012744 1526 80825477 40.15 40.50 39.90 40.25 0.55 1.39% 40.20 1 40.25 30 12.54
2017-06-20 2376 1653788 1244 66387770 40.25 40.25 40.05 40.20 0.05 -0.12% 40.15 2 40.20 47 12.52
2017-06-21 2376 1610364 1374 64679798 39.80 40.45 39.80 40.45 0.25 0.62% 40.40 8 40.45 38 12.60
2017-06-22 2376 1634167 1143 65687509 40.40 40.45 40.10 40.10 0.35 -0.87% 40.10 4 40.15 3 12.49
2017-06-23 2376 1640974 1163 65421609 40.10 40.10 39.75 39.80 0.30 -0.75% 39.80 18 39.85 8 12.40
2017-06-26 2376 2780755 1325 111651365 39.80 40.40 39.80 40.15 0.35 0.88% 40.15 59 40.20 136 12.51
2017-06-27 2376 5137309 2378 208764366 40.10 40.90 40.10 40.90 0.75 1.87% 40.75 19 40.90 59 12.74
2017-06-28 2376 2939588 1953 119819074 40.80 41.00 40.50 40.70 0.20 -0.49% 40.70 31 40.80 43 12.68
2017-06-29 2376 4287870 2291 177615089 40.90 41.70 40.90 41.40 0.70 1.72% 41.20 2 41.40 20 12.90
2017-06-30 2376 1277161 765 52285327 41.40 41.40 40.80 41.00 0.40 -0.97% 40.90 8 41.00 6 12.77
2017-07-03 2376 1520710 1061 62701397 41.00 41.45 40.80 41.40 0.40 0.98% 41.30 5 41.40 59 12.90
2017-07-04 2376 2510621 1286 102238286 41.50 41.50 40.30 40.50 0.90 -2.17% 40.40 92 40.50 204 12.62
2017-07-05 2376 3343410 1604 136064260 40.50 41.00 40.30 41.00 0.50 1.23% 41.00 76 41.05 34 12.77
2017-07-06 2376 2608416 1825 100392546 38.55 38.80 38.30 38.30 0.00 -6.59% 38.30 67 38.35 3 11.93
2017-07-07 2376 2143701 1321 81617862 38.60 38.75 37.90 37.90 0.40 -1.04% 37.90 60 37.95 10 11.81
2017-07-10 2376 2445338 1610 94007438 37.90 38.60 37.90 38.50 0.60 1.58% 38.50 1 38.55 9 11.99
2017-07-11 2376 3926275 2020 153184825 38.55 39.30 38.55 39.00 0.50 1.3% 38.95 54 39.00 1 12.15
2017-07-12 2376 1893114 1284 73726127 39.25 39.25 38.80 38.90 0.10 -0.26% 38.90 124 38.95 2 12.12
2017-07-13 2376 1278083 985 49889571 39.15 39.15 38.95 39.00 0.10 0.26% 39.00 80 39.05 24 12.15
2017-07-14 2376 1277479 850 50047377 39.45 39.45 39.00 39.10 0.10 0.26% 39.10 2 39.15 1 12.18
2017-07-17 2376 1327221 895 52065735 39.10 39.35 39.10 39.25 0.15 0.38% 39.20 53 39.25 12 12.23
2017-07-18 2376 1493934 954 58656955 39.25 39.35 39.20 39.35 0.10 0.25% 39.30 31 39.35 30 12.26
2017-07-19 2376 2556331 1226 100827823 39.25 39.55 39.25 39.50 0.15 0.38% 39.40 61 39.50 20 12.31
2017-07-20 2376 2136003 1148 84056363 39.40 39.60 39.05 39.20 0.30 -0.76% 39.20 12 39.25 1 12.21
2017-07-21 2376 1922278 942 74698106 39.00 39.05 38.65 38.80 0.40 -1.02% 38.80 2 38.85 23 12.09
2017-07-24 2376 786429 422 30568458 38.80 39.00 38.80 38.90 0.10 0.26% 38.85 118 38.90 7 12.12
2017-07-25 2376 1324427 806 51783393 38.90 39.30 38.90 39.10 0.20 0.51% 39.10 99 39.15 2 12.18
2017-07-26 2376 1548903 949 60846393 39.15 39.40 39.15 39.35 0.25 0.64% 39.30 21 39.35 15 12.26
2017-07-27 2376 1623356 672 63480792 39.35 39.45 39.00 39.05 0.30 -0.76% 39.05 74 39.10 1 12.17
2017-07-28 2376 1478432 679 57711881 39.15 39.20 38.95 39.05 0.00 0% 39.05 43 39.15 7 12.17
2017-07-31 2376 1202657 595 46507390 39.00 39.00 38.55 38.60 0.45 -1.15% 38.60 163 38.65 10 12.02
2017-08-01 2376 756463 451 29320989 38.60 38.85 38.60 38.80 0.20 0.52% 38.75 57 38.80 53 12.09
2017-08-02 2376 707474 342 27433368 38.80 38.95 38.65 38.80 0.00 0% 38.75 82 38.80 287 12.09
2017-08-03 2376 647098 383 25110537 38.80 38.95 38.70 38.90 0.10 0.26% 38.90 9 38.95 18 12.12
2017-08-04 2376 1692344 947 66000094 38.90 39.20 38.85 39.20 0.30 0.77% 39.10 10 39.20 30 12.21
2017-08-07 2376 1295686 582 50555366 39.40 39.40 38.85 39.00 0.20 -0.51% 38.90 1 39.00 432 12.15
2017-08-08 2376 1039393 629 40056276 38.95 38.95 38.40 38.50 0.50 -1.28% 38.45 11 38.50 165 11.99
2017-08-09 2376 1072791 580 41563688 38.50 38.85 38.50 38.75 0.25 0.65% 38.65 3 38.75 32 12.07
2017-08-10 2376 940110 644 36042547 38.75 38.75 38.15 38.35 0.40 -1.03% 38.30 20 38.35 38 11.95
2017-08-11 2376 1296759 628 49500078 38.20 38.25 38.10 38.15 0.20 -0.52% 38.15 162 38.20 1 11.88
2017-08-14 2376 1501370 647 57171544 38.50 38.50 37.85 37.90 0.25 -0.66% 37.90 22 37.95 1 11.05
2017-08-15 2376 3744989 2007 145741015 38.70 39.20 38.50 38.90 1.00 2.64% 38.85 2 38.90 69 11.34
2017-08-16 2376 2761367 1324 107756972 39.30 39.30 38.85 38.95 0.05 0.13% 38.90 16 38.95 1 11.36
2017-08-17 2376 3158436 1596 123742676 39.15 39.70 38.80 39.65 0.70 1.8% 39.60 18 39.65 9 11.56
2017-08-18 2376 2011697 1087 79132771 39.40 39.55 39.00 39.45 0.20 -0.5% 39.40 8 39.45 9 11.50
2017-08-21 2376 1447075 914 56878846 39.60 39.60 39.00 39.50 0.05 0.13% 39.45 1 39.50 21 11.52
2017-08-22 2376 1940912 1081 77080075 39.85 39.95 39.45 39.65 0.15 0.38% 39.60 60 39.70 32 11.56
2017-08-23 2376 4237531 2118 170089672 40.00 40.40 39.75 39.75 0.10 0.25% 39.75 52 39.90 6 11.59
2017-08-24 2376 2892418 1658 115556321 40.20 40.45 39.45 40.00 0.25 0.63% 40.00 4 40.05 3 11.66
2017-08-25 2376 2417964 1234 96496706 40.15 40.15 39.55 40.05 0.05 0.12% 40.00 16 40.05 3 11.68
2017-08-28 2376 2392601 1224 95629363 40.05 40.40 39.70 40.25 0.20 0.5% 40.20 1 40.25 45 11.73
2017-08-29 2376 1791401 1167 71904890 40.30 40.40 39.85 40.00 0.25 -0.62% 40.00 39 40.05 3 11.66
2017-08-30 2376 2553031 1703 102914390 40.15 40.60 40.00 40.20 0.20 0.5% 40.20 8 40.30 63 11.72
2017-08-31 2376 3708999 1728 151587747 40.40 41.20 40.35 41.10 0.90 2.24% 41.00 10 41.10 23 11.98
2017-09-01 2376 1674471 959 68794960 41.35 41.45 40.90 41.00 0.10 -0.24% 40.95 8 41.00 30 11.95
2017-09-04 2376 1250570 774 50609525 40.65 40.75 40.15 40.15 0.85 -2.07% 40.15 28 40.20 2 11.71
2017-09-05 2376 881487 603 35377525 40.10 40.40 40.00 40.20 0.05 0.12% 40.20 1 40.25 65 11.72
2017-09-06 2376 1046896 615 41754411 40.05 40.20 39.65 39.85 0.35 -0.87% 39.85 58 39.90 8 11.62
2017-09-07 2376 1021335 660 40813664 40.00 40.15 39.70 40.05 0.20 0.5% 39.90 2 40.05 18 11.68
2017-09-08 2376 1099522 693 43765417 39.70 40.00 39.60 39.90 0.15 -0.37% 39.85 2 39.90 4 11.63
2017-09-11 2376 1038465 682 41457356 40.20 40.25 39.70 39.70 0.20 -0.5% 39.70 67 40.00 29 11.57
2017-09-12 2376 1082550 588 43010935 40.00 40.05 39.50 39.55 0.15 -0.38% 39.50 116 39.55 106 11.53
2017-09-13 2376 1490169 911 58574761 39.70 39.75 39.05 39.15 0.40 -1.01% 39.15 7 39.20 15 11.41
2017-09-14 2376 705590 472 27602275 39.15 39.40 38.90 39.30 0.15 0.38% 39.30 1 39.35 12 11.46
2017-09-15 2376 1179542 538 46154822 39.30 39.40 39.00 39.25 0.05 -0.13% 39.20 5 39.25 20 11.44
2017-09-18 2376 936338 662 37035697 39.05 39.75 39.05 39.65 0.40 1.02% 39.65 29 39.70 13 11.56
2017-09-19 2376 1079856 612 42750897 39.80 39.90 39.40 39.50 0.15 -0.38% 39.45 5 39.50 17 11.52
2017-09-20 2376 1311656 921 51299584 39.50 39.60 39.00 39.00 0.50 -1.27% 39.00 24 39.05 2 11.37
2017-09-21 2376 1285340 674 49960702 39.00 39.05 38.70 38.85 0.15 -0.38% 38.85 40 38.90 14 11.33
2017-09-22 2376 1419592 833 54627478 38.80 38.80 38.30 38.50 0.35 -0.9% 38.45 1 38.50 3 11.22
2017-09-25 2376 1793979 940 67998746 38.45 38.45 37.70 37.80 0.70 -1.82% 37.80 5 37.85 1 11.02
2017-09-26 2376 2140392 1030 80667354 37.60 37.85 37.60 37.60 0.20 -0.53% 37.60 78 37.65 4 10.96
2017-09-27 2376 1503324 838 57015973 37.65 38.15 37.65 38.00 0.40 1.06% 38.00 2 38.05 5 11.08
2017-09-28 2376 1675424 1049 64645842 38.00 38.80 38.00 38.55 0.55 1.45% 38.55 88 38.65 17 11.24
2017-09-29 2376 1569943 874 59894817 38.65 38.70 37.95 38.25 0.30 -0.78% 38.15 10 38.25 26 11.15
2017-09-30 2376 240474 144 9194880 38.25 38.45 38.15 38.25 0.00 0% 38.20 6 38.25 284 11.15
2017-10-02 2376 1504251 828 57711396 38.45 38.60 38.25 38.60 0.35 0.92% 38.55 7 38.60 35 11.25
2017-10-03 2376 1323038 827 50640008 38.70 38.70 38.10 38.20 0.40 -1.04% 38.15 22 38.20 71 11.14
2017-10-05 2376 924145 712 35457451 38.40 38.60 38.20 38.25 0.05 0.13% 38.25 21 38.30 1 11.15
2017-10-06 2376 945788 667 36036017 38.35 38.40 38.05 38.10 0.15 -0.39% 38.05 32 38.10 2 11.11
2017-10-11 2376 1602248 1245 61962878 38.45 38.85 38.40 38.85 0.75 1.97% 38.75 7 38.85 51 11.33
2017-10-12 2376 1345293 726 52479577 39.00 39.15 38.85 39.15 0.30 0.77% 39.00 43 39.15 9 11.41
2017-10-13 2376 1570270 1111 61729356 39.15 39.50 38.90 39.30 0.15 0.38% 39.25 8 39.30 10 11.46
2017-10-16 2376 2799484 1470 111846254 40.00 40.30 39.65 39.70 0.40 1.02% 39.70 10 39.75 2 11.57
2017-10-17 2376 1822639 1154 72391938 40.00 40.25 39.35 39.70 0.00 0% 39.65 3 39.75 4 11.57
2017-10-18 2376 2798518 1585 112742712 40.30 40.60 39.75 40.30 0.60 1.51% 40.25 2 40.35 14 11.75
2017-10-19 2376 2572025 1505 103905504 40.50 40.75 39.95 40.55 0.25 0.62% 40.55 3 40.60 4 11.82
2017-10-20 2376 3057800 1619 125035963 40.80 41.40 40.60 40.60 0.05 0.12% 40.60 20 40.70 18 11.84
2017-10-23 2376 13317000 5956 570707129 40.90 43.95 40.85 43.45 2.85 7.02% 43.40 3 43.50 189 12.67
2017-10-24 2376 22081378 9897 1023216414 43.90 47.75 43.90 46.45 3.00 6.9% 46.40 93 46.45 50 13.54
2017-10-25 2376 11645789 5323 537633350 47.00 47.70 45.15 45.30 1.15 -2.48% 45.30 34 45.35 17 13.21
2017-10-26 2376 5541418 2795 253500629 45.00 46.20 44.90 45.90 0.60 1.32% 45.85 14 45.90 89 13.38
2017-10-27 2376 12886400 6351 600627906 46.10 47.65 45.20 45.20 0.70 -1.53% 45.20 30 45.30 1 13.18
2017-10-30 2376 7426430 3239 333275928 45.80 46.05 44.00 44.10 1.10 -2.43% 44.05 44 44.10 4 12.86
2017-10-31 2376 12975937 5973 597252913 44.80 47.20 44.80 46.70 2.60 5.9% 46.70 4 46.75 9 13.62
2017-11-01 2376 9435259 5179 445012575 47.00 47.95 46.45 47.95 1.25 2.68% 47.90 55 47.95 45 13.98
2017-11-02 2376 5427577 2858 256862698 48.25 48.25 46.60 46.70 1.25 -2.61% 46.65 29 46.70 8 13.62
2017-11-03 2376 7611130 3849 359743212 46.85 48.10 46.20 46.90 0.20 0.43% 46.90 11 47.00 22 13.67
2017-11-06 2376 7582733 3956 364626794 47.40 48.65 47.40 48.30 1.40 2.99% 48.20 13 48.30 8 14.08
2017-11-07 2376 4277404 2575 204930752 48.60 48.60 47.50 47.85 0.45 -0.93% 47.85 7 47.95 1 13.95
2017-11-08 2376 9707015 5170 472205222 48.00 49.65 47.25 49.40 1.55 3.24% 49.40 42 49.45 10 14.40
2017-11-09 2376 17684565 7984 859258851 49.50 51.40 45.55 46.00 3.40 -6.88% 46.00 33 46.05 22 13.41
2017-11-10 2376 11451996 6391 513917310 45.05 46.00 43.60 45.50 0.50 -1.09% 45.45 4 45.50 375 13.27
2017-11-13 2376 10383301 5529 441125967 44.50 44.55 41.30 42.30 3.20 -7.03% 42.30 135 42.35 7 12.33
2017-11-14 2376 4605257 2907 198165284 42.55 43.75 42.40 43.40 1.10 2.6% 43.40 24 43.50 11 11.19
2017-11-15 2376 5967870 3347 262063057 44.70 45.00 42.95 42.95 0.45 -1.04% 42.95 47 43.20 12 11.07
2017-11-16 2376 4446801 2622 196012240 43.00 45.00 43.00 43.90 0.95 2.21% 43.85 8 43.90 36 11.31
2017-11-17 2376 4547490 2670 204735958 44.90 45.40 44.60 45.30 1.40 3.19% 45.25 2 45.30 86 11.68
2017-11-20 2376 5302251 3337 245497332 46.00 47.00 45.40 46.60 1.30 2.87% 46.55 12 46.60 200 12.01
2017-11-21 2376 7816141 5092 373391827 47.50 48.40 46.90 48.05 1.45 3.11% 48.00 10 48.05 12 12.38
2017-11-22 2376 8572167 4683 397615089 48.00 48.00 45.00 46.05 2.00 -4.16% 46.05 13 46.10 47 11.87
2017-11-23 2376 2458923 1634 113365958 46.25 46.65 45.55 46.00 0.05 -0.11% 46.00 18 46.10 9 11.86
2017-11-24 2376 2283373 1360 105223813 46.75 46.75 45.85 45.90 0.10 -0.22% 45.90 10 46.05 1 11.83
2017-11-27 2376 2587907 1655 118974141 46.20 46.45 45.40 45.70 0.20 -0.44% 45.70 10 45.75 2 11.78
2017-11-28 2376 6851595 3829 323269954 46.20 48.00 46.05 48.00 2.30 5.03% 48.00 23 48.05 67 12.37
2017-11-29 2376 11133826 5735 541356192 49.50 49.80 47.85 47.90 0.10 -0.21% 47.90 18 47.95 2 12.35
2017-11-30 2376 9369549 5147 457541861 48.25 49.60 47.35 48.60 0.70 1.46% 48.50 5 48.60 42 12.53
2017-12-01 2376 10508114 5880 518529339 49.25 50.80 47.85 47.85 0.75 -1.54% 47.80 52 48.00 23 12.33
2017-12-04 2376 4571263 3104 216257891 47.90 48.35 46.65 47.85 0.00 0% 47.85 14 47.90 6 12.33
2017-12-05 2376 3962648 2405 185253824 47.30 47.55 46.00 46.35 1.50 -3.13% 46.35 6 46.40 3 11.95
2017-12-06 2376 7377524 4032 351192038 46.55 48.20 46.50 47.55 1.20 2.59% 47.55 21 47.60 21 12.26
2017-12-07 2376 4826269 3110 229419718 48.80 48.80 46.70 46.75 0.80 -1.68% 46.75 5 46.80 1 12.05
2017-12-08 2376 8463069 4809 408761331 47.85 49.45 47.45 49.20 2.45 5.24% 49.10 13 49.20 41 12.68
2017-12-11 2376 8628287 3561 428891996 50.60 50.80 48.95 48.95 0.25 -0.51% 48.95 18 49.00 5 12.62
2017-12-12 2376 3817482 2408 186271895 48.80 49.40 48.40 48.55 0.40 -0.82% 48.55 8 48.70 15 12.51
2017-12-13 2376 2769479 1879 132874644 48.55 48.90 47.60 47.70 0.85 -1.75% 47.70 44 47.85 1 12.29
2017-12-14 2376 12641394 5821 631009394 49.40 50.50 49.10 49.70 2.00 4.19% 49.70 32 49.80 12 12.81
2017-12-15 2376 17720354 8708 899920494 50.30 52.20 48.90 51.40 1.70 3.42% 51.40 446 51.50 26 13.25
2017-12-18 2376 10697476 6223 561443167 51.60 53.70 51.40 52.10 0.70 1.36% 52.00 4 52.10 65 13.43
2017-12-19 2376 6238538 3474 328728281 52.40 53.50 51.80 52.80 0.70 1.34% 52.70 22 52.80 9 13.61
2017-12-20 2376 15154833 7918 833289042 53.50 56.80 53.50 56.80 4.00 7.58% 56.70 24 56.80 54 14.64
2017-12-21 2376 6937878 4077 385417690 56.80 56.80 54.70 55.00 1.80 -3.17% 55.00 35 55.10 3 14.18
2017-12-22 2376 3194496 1734 175127924 55.50 55.50 54.30 54.30 0.70 -1.27% 54.20 100 54.30 3 13.99
2017-12-25 2376 3097690 1877 168712871 54.50 55.20 53.50 53.80 0.50 -0.92% 53.80 110 53.90 2 13.87
2017-12-26 2376 3744031 2044 198791611 54.00 54.70 52.30 52.30 1.50 -2.79% 52.30 20 52.40 5 13.48
2017-12-27 2376 1634716 984 86181424 52.80 53.40 52.30 52.70 0.40 0.76% 52.70 24 52.80 28 13.58
2017-12-28 2376 2799901 1616 148782988 53.60 54.10 52.50 52.60 0.10 -0.19% 52.50 59 52.60 15 13.56
2017-12-29 2376 4492827 2313 240703058 53.20 54.00 52.80 54.00 1.40 2.66% 53.90 22 54.00 48 13.92