正崴(2392)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　　36.85
0
0%		36.95
0.1
0.27%		37.10
0.15
0.41%		36.90
-0.2
-0.54%		 　36.85
-0.05
-0.14%		37.00
0.15
0.41%		37.00
0
0%		37.30
0.3
0.81%		37.20
-0.1
-0.27%		 　36.80
-0.4
-1.08%		36.60
-0.2
-0.54%		36.50
-0.1
-0.27%		36.30
-0.2
-0.55%		36.20
-0.1
-0.28%		 　36.15
-0.05
-0.14%		36.60
0.45
1.24%		 36.85
2 月　37.15
0.55
1.5%		37.15
0
0%		 　37.80
0.65
1.75%		37.70
-0.1
-0.26%		38.00
0.3
0.8%		37.50
-0.5
-1.32%		37.85
0.35
0.93%		 　38.65
0.8
2.11%		38.45
-0.2
-0.52%		38.40
-0.05
-0.13%		39.40
1
2.6%		38.95
-0.45
-1.14%		38.90
-0.05
-0.13%		 38.55
-0.35
-0.9%		38.45
-0.1
-0.26%		38.45
0
0%		38.50
0.05
0.13%		38.45
-0.05
-0.13%		 38.25
3 月38.25
-0.2
-0.52%		38.50
0.25
0.65%		38.50
0
0%		 　38.75
0.25
0.65%		38.80
0.05
0.13%		38.70
-0.1
-0.26%		38.40
-0.3
-0.78%		37.95
-0.45
-1.17%		 　38.40
0.45
1.19%		38.60
0.2
0.52%		38.60
0
0%		38.70
0.1
0.26%		39.45
0.75
1.94%		 　39.40
-0.05
-0.13%		39.45
0.05
0.13%		39.80
0.35
0.89%		39.75
-0.05
-0.13%		39.65
-0.1
-0.25%		 　39.00
-0.65
-1.64%		39.15
0.15
0.38%		39.85
0.7
1.79%		39.70
-0.15
-0.38%		39.30
-0.4
-1.01%		38.97
4 月 　　　40.15
0.85
2.16%		39.50
-0.65
-1.62%		39.40
-0.1
-0.25%		 　39.05
-0.35
-0.89%		39.50
0.45
1.15%		39.40
-0.1
-0.25%		39.65
0.25
0.63%		39.00
-0.65
-1.64%		 　39.15
0.15
0.38%		39.25
0.1
0.26%		39.00
-0.25
-0.64%		38.60
-0.4
-1.03%		38.60
0
0%		 　39.00
0.4
1.04%		39.25
0.25
0.64%		39.20
-0.05
-0.13%		40.50
1.3
3.32%		42.35
1.85
4.57%		 39.9
5 月　43.20
0.85
2.01%		42.80
-0.4
-0.93%		43.10
0.3
0.7%		42.20
-0.9
-2.09%		 　42.70
0.5
1.18%		41.75
-0.95
-2.22%		42.60
0.85
2.04%		42.15
-0.45
-1.06%		43.00
0.85
2.02%		 　43.05
0.05
0.12%		43.20
0.15
0.35%		43.45
0.25
0.58%		44.00
0.55
1.27%		43.80
-0.2
-0.45%		 　43.80
0
0%		43.80
0
0%		44.00
0.2
0.46%		43.75
-0.25
-0.57%		43.55
-0.2
-0.46%		 42.70
-0.85
-1.95%		43.07
6 月43.20
0.5
1.17%		43.05
-0.15
-0.35%		42.75
-0.3
-0.7%		 　43.10
0.35
0.82%		43.10
0
0%		43.40
0.3
0.7%		42.55
-0.85
-1.96%		 　42.55
0
0%		42.50
-0.05
-0.12%		41.30
-1.2
-2.82%		41.05
-0.25
-0.61%		41.55
0.5
1.22%		 　42.00
0.45
1.08%		41.80
-0.2
-0.48%		42.30
0.5
1.2%		42.10
-0.2
-0.47%		41.65
-0.45
-1.07%		 　41.95
0.3
0.72%		41.90
-0.05
-0.12%		42.00
0.1
0.24%		41.60
-0.4
-0.95%		41.80
0.2
0.48%		 42.24
7 月　　41.60
-0.2
-0.48%		41.10
-0.5
-1.2%		40.80
-0.3
-0.73%		41.15
0.35
0.86%		41.35
0.2
0.49%		 　41.25
-0.1
-0.24%		41.65
0.4
0.97%		42.00
0.35
0.84%		41.95
-0.05
-0.12%		41.85
-0.1
-0.24%		 　41.30
-0.55
-1.31%		41.35
0.05
0.12%		41.10
-0.25
-0.6%		41.55
0.45
1.09%		41.25
-0.3
-0.72%		 　41.05
-0.2
-0.48%		41.50
0.45
1.1%		41.10
-0.4
-0.96%		41.40
0.3
0.73%		41.40
0
0%		 40.95
-0.45
-1.09%		41.31
8 月41.40
0.45
1.1%		42.50
1.1
2.66%		42.90
0.4
0.94%		42.75
-0.15
-0.35%		 　42.90
0.15
0.35%		42.55
-0.35
-0.82%		41.10
-1.45
-3.41%		40.10
-1
-2.43%		38.95
-1.15
-2.87%		 　38.80
-0.15
-0.39%		39.40
0.6
1.55%		39.60
0.2
0.51%		39.90
0.3
0.76%		39.85
-0.05
-0.13%		 　40.95
1.1
2.76%		40.95
0
0%		40.55
-0.4
-0.98%		40.85
0.3
0.74%		40.90
0.05
0.12%		 　41.10
0.2
0.49%		40.95
-0.15
-0.36%		41.05
0.1
0.24%		41.20
0.15
0.37%		40.92
9 月41.60
0.4
0.97%		 　41.00
-0.6
-1.44%		40.90
-0.1
-0.24%		40.60
-0.3
-0.73%		41.05
0.45
1.11%		42.05
1
2.44%		 　41.90
-0.15
-0.36%		41.85
-0.05
-0.12%		41.70
-0.15
-0.36%		41.95
0.25
0.6%		42.35
0.4
0.95%		 　41.95
-0.4
-0.94%		41.15
-0.8
-1.91%		40.50
-0.65
-1.58%		40.60
0.1
0.25%		40.00
-0.6
-1.48%		 　39.50
-0.5
-1.25%		39.85
0.35
0.89%		41.20
1.35
3.39%		41.70
0.5
1.21%		41.95
0.25
0.6%		41.80
-0.15
-0.36%		 41.23
10 月　41.60
-0.2
-0.48%		43.90
2.3
5.53%		 46.60
2.7
6.15%		46.90
0.3
0.64%		 　　　46.90
0
0%		47.45
0.55
1.17%		47.75
0.3
0.63%		 　47.60
-0.15
-0.31%		48.00
0.4
0.84%		47.95
-0.05
-0.1%		48.35
0.4
0.83%		48.15
-0.2
-0.41%		 　48.50
0.35
0.73%		48.90
0.4
0.82%		50.60
1.7
3.48%		50.30
-0.3
-0.59%		47.65
-2.65
-5.27%		 　48.90
1.25
2.62%		49.05
0.15
0.31%		47.65
11 月48.80
-0.25
-0.51%		49.90
1.1
2.25%		48.95
-0.95
-1.9%		 　49.45
0.5
1.02%		49.65
0.2
0.4%		52.30
2.65
5.34%		49.70
-2.6
-4.97%		48.20
-1.5
-3.02%		 　48.15
-0.05
-0.1%		47.60
-0.55
-1.14%		47.60
0
0%		48.70
1.1
2.31%		49.55
0.85
1.75%		 　49.55
0
0%		50.50
0.95
1.92%		50.20
-0.3
-0.59%		50.00
-0.2
-0.4%		49.40
-0.6
-1.2%		 　50.40
1
2.02%		51.30
0.9
1.79%		51.00
-0.3
-0.58%		50.00
-1
-1.96%		 49.57
12 月50.00
0
0%		 　51.00
1
2%		50.00
-1
-1.96%		48.20
-1.8
-3.6%		49.00
0.8
1.66%		50.40
1.4
2.86%		 　51.00
0.6
1.19%		51.50
0.5
0.98%		52.20
0.7
1.36%		51.60
-0.6
-1.15%		52.80
1.2
2.33%		 　53.20
0.4
0.76%		52.30
-0.9
-1.69%		52.80
0.5
0.96%		52.20
-0.6
-1.14%		51.80
-0.4
-0.77%		 　51.50
-0.3
-0.58%		49.90
-1.6
-3.11%		50.00
0.1
0.2%		50.40
0.4
0.8%		50.00
-0.4
-0.79%		　　51.14

說明:最高漲幅:6.15%最低跌幅:-5.27% 最高價:53.20最低價:36.15平均價:42.52,灰色底表示週末,漲147天(82.7)元,跌147天(-59.85)元,平盤22天
6%=3,5%=2,3%=10,2%=35,1%=67,0%=52,-0%=1,-1%=2,-2%=5,-3%=19,-4%=56,-5%=64,

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 2392 275267 245 10127742 36.80 36.85 36.70 36.85 0.25 0% 36.80 4 36.85 16 36.49
2017-01-04 2392 337035 289 12448833 37.00 37.00 36.75 36.95 0.10 0.27% 36.90 3 36.95 13 36.58
2017-01-05 2392 630486 459 23406253 37.10 37.20 36.90 37.10 0.15 0.41% 37.05 20 37.10 8 36.73
2017-01-06 2392 449586 341 16618867 37.10 37.35 36.80 36.90 0.20 -0.54% 36.90 8 36.95 4 36.53
2017-01-09 2392 408811 313 15093859 36.90 37.10 36.85 36.85 0.05 -0.14% 36.85 3 36.90 3 36.49
2017-01-10 2392 160492 140 5923852 36.85 37.00 36.80 37.00 0.15 0.41% 36.90 1 37.00 314 36.63
2017-01-11 2392 254600 193 9413865 37.00 37.25 36.85 37.00 0.00 0% 36.90 8 37.00 265 36.63
2017-01-12 2392 623106 428 23244522 37.00 37.45 37.00 37.30 0.30 0.81% 37.20 10 37.30 109 36.93
2017-01-13 2392 157249 131 5835963 37.30 37.30 37.00 37.20 0.10 -0.27% 37.10 3 37.20 13 36.83
2017-01-16 2392 360382 299 13198043 37.20 37.35 36.35 36.80 0.40 -1.08% 36.75 10 36.80 1 36.44
2017-01-17 2392 419745 300 15337709 36.80 36.80 36.40 36.60 0.20 -0.54% 36.50 2 36.60 69 36.24
2017-01-18 2392 490864 394 17918831 36.50 36.80 36.35 36.50 0.10 -0.27% 36.45 5 36.50 17 36.14
2017-01-19 2392 352752 292 12838716 36.30 36.70 36.20 36.30 0.20 -0.55% 36.30 12 36.35 5 35.94
2017-01-20 2392 391773 316 14200159 36.30 36.65 36.10 36.20 0.10 -0.28% 36.15 12 36.20 13 35.84
2017-01-23 2392 477027 327 17252215 36.40 36.40 36.10 36.15 0.05 -0.14% 36.15 22 36.20 3 35.79
2017-01-24 2392 557903 421 20348057 36.15 36.60 36.15 36.60 0.45 1.24% 36.55 2 36.60 37 36.24
2017-02-02 2392 795245 522 29387776 36.60 37.30 36.50 37.15 0.55 1.5% 37.10 29 37.15 19 36.78
2017-02-03 2392 559635 442 20859149 37.25 37.45 37.15 37.15 0.00 0% 37.15 20 37.20 9 36.78
2017-02-06 2392 1691237 991 63924261 37.20 38.20 37.15 37.80 0.65 1.75% 37.80 41 37.85 5 37.43
2017-02-07 2392 472371 355 17803809 38.00 38.00 37.50 37.70 0.10 -0.26% 37.65 1 37.70 8 37.33
2017-02-08 2392 1562814 938 59421982 37.50 38.45 37.45 38.00 0.30 0.8% 37.95 19 38.00 116 37.62
2017-02-09 2392 767997 463 28860279 37.65 37.90 37.50 37.50 0.50 -1.32% 37.50 73 37.55 14 37.13
2017-02-10 2392 1326548 914 50452697 37.50 38.45 37.50 37.85 0.35 0.93% 37.80 26 37.85 1 37.48
2017-02-13 2392 2887686 1544 111323610 37.90 39.25 37.55 38.65 0.80 2.11% 38.60 1 38.65 8 38.27
2017-02-14 2392 1112932 717 42906042 38.65 38.80 38.25 38.45 0.20 -0.52% 38.35 2 38.45 20 38.07
2017-02-15 2392 864301 595 33236481 38.35 38.65 38.35 38.40 0.05 -0.13% 38.40 40 38.45 53 38.02
2017-02-16 2392 3915086 2228 155127817 39.75 40.30 39.30 39.40 1.00 2.6% 39.35 54 39.40 23 39.01
2017-02-17 2392 1236572 890 48301111 39.40 39.45 38.90 38.95 0.45 -1.14% 38.95 76 39.00 5 38.56
2017-02-18 2392 840048 589 32785955 38.95 39.40 38.85 38.90 0.05 -0.13% 38.90 10 38.95 2 38.51
2017-02-20 2392 1256239 944 48656544 38.90 39.20 38.50 38.55 0.35 -0.9% 38.55 9 38.60 2 38.17
2017-02-21 2392 848897 579 32727032 38.55 38.95 38.40 38.45 0.10 -0.26% 38.45 9 38.50 96 38.07
2017-02-22 2392 899795 636 34644506 38.60 38.80 38.40 38.45 0.00 0% 38.40 35 38.45 19 38.07
2017-02-23 2392 1224351 880 47209557 38.45 38.80 38.45 38.50 0.05 0.13% 38.45 59 38.50 45 38.12
2017-02-24 2392 976452 538 37539211 38.50 38.80 38.25 38.45 0.05 -0.13% 38.45 2 38.50 95 38.07
2017-03-01 2392 728089 442 27865132 38.45 38.45 38.15 38.25 0.20 -0.52% 38.20 19 38.35 9 37.87
2017-03-02 2392 1010464 684 38869610 38.60 38.65 38.30 38.50 0.25 0.65% 38.40 20 38.50 154 38.12
2017-03-03 2392 818297 517 31500852 38.50 38.80 38.35 38.50 0.00 0% 38.45 3 38.50 13 38.12
2017-03-06 2392 726070 483 28117690 38.50 38.80 38.50 38.75 0.25 0.65% 38.75 1 38.80 107 38.37
2017-03-07 2392 658711 561 25554910 38.80 38.95 38.70 38.80 0.05 0.13% 38.80 1 38.85 12 38.42
2017-03-08 2392 821409 606 31742981 38.90 39.00 38.55 38.70 0.10 -0.26% 38.70 1 38.75 22 38.32
2017-03-09 2392 790652 481 30458898 38.80 38.80 38.40 38.40 0.30 -0.78% 38.40 4 38.45 1 38.02
2017-03-10 2392 729311 538 27675368 38.30 38.30 37.80 37.95 0.45 -1.17% 37.95 12 38.00 174 37.57
2017-03-13 2392 958316 735 36507510 38.00 38.40 37.85 38.40 0.45 1.19% 38.35 8 38.40 18 38.02
2017-03-14 2392 975416 623 37680674 38.90 38.90 38.50 38.60 0.20 0.52% 38.60 1 38.65 63 38.22
2017-03-15 2392 779643 584 30062951 38.70 38.70 38.40 38.60 0.00 0% 38.50 1 38.60 57 38.22
2017-03-16 2392 964646 630 37335265 38.90 38.90 38.60 38.70 0.10 0.26% 38.65 2 38.70 108 38.32
2017-03-17 2392 3199377 1817 125724290 38.80 39.45 38.80 39.45 0.75 1.94% 39.45 4 39.50 149 39.06
2017-03-20 2392 1406421 937 55442374 39.65 39.75 39.20 39.40 0.05 -0.13% 39.35 21 39.40 3 39.01
2017-03-21 2392 1536741 1105 60640783 39.70 39.70 39.30 39.45 0.05 0.13% 39.40 24 39.45 34 39.06
2017-03-22 2392 1969616 1142 77871107 39.40 39.80 39.10 39.80 0.35 0.89% 39.80 11 39.85 14 39.41
2017-03-23 2392 1784473 948 71182019 40.05 40.25 39.55 39.75 0.05 -0.13% 39.70 11 39.75 14 39.36
2017-03-24 2392 1395716 993 55228124 39.75 40.00 39.35 39.65 0.10 -0.25% 39.50 10 39.65 43 39.26
2017-03-27 2392 804733 576 31602818 39.65 39.65 39.00 39.00 0.65 -1.64% 39.00 19 39.10 12 38.61
2017-03-28 2392 1476975 943 57359463 39.05 39.25 38.35 39.15 0.15 0.38% 38.95 7 39.15 14 38.76
2017-03-29 2392 1138096 893 44790699 39.30 39.85 39.10 39.85 0.70 1.79% 39.85 1 39.90 16 39.46
2017-03-30 2392 1456103 972 57922513 40.10 40.25 39.55 39.70 0.15 -0.38% 39.60 4 39.70 5 39.31
2017-03-31 2392 1014538 774 39869923 39.70 39.70 39.10 39.30 0.40 -1.01% 39.20 8 39.30 1 25.35
2017-04-05 2392 3202868 2152 129023720 39.65 41.00 39.35 40.15 0.85 2.16% 40.15 4 40.20 35 25.90
2017-04-06 2392 1336861 1135 53006698 40.00 40.05 39.40 39.50 0.65 -1.62% 39.50 1 39.55 6 25.48
2017-04-07 2392 1434927 904 56477876 39.90 39.90 39.10 39.40 0.10 -0.25% 39.35 5 39.40 38 25.42
2017-04-10 2392 1443446 924 56554631 39.50 39.60 39.05 39.05 0.35 -0.89% 39.05 23 39.15 47 25.19
2017-04-11 2392 1167881 849 46094759 39.20 39.80 39.10 39.50 0.45 1.15% 39.50 17 39.55 16 25.48
2017-04-12 2392 1315626 787 52012532 39.50 39.80 39.20 39.40 0.10 -0.25% 39.35 67 39.45 62 25.42
2017-04-13 2392 926227 611 36769263 39.40 39.90 39.40 39.65 0.25 0.63% 39.65 28 39.70 25 25.58
2017-04-14 2392 1044796 718 40996361 39.65 39.85 38.95 39.00 0.65 -1.64% 38.95 20 39.00 4 25.16
2017-04-17 2392 653055 442 25373045 38.55 39.40 38.50 39.15 0.15 0.38% 39.10 9 39.20 8 25.26
2017-04-18 2392 482990 375 18961354 39.45 39.55 39.05 39.25 0.10 0.26% 39.25 2 39.30 6 25.32
2017-04-19 2392 467030 399 18241420 39.20 39.20 38.95 39.00 0.25 -0.64% 39.00 9 39.05 2 25.16
2017-04-20 2392 509241 394 19768747 38.90 39.15 38.60 38.60 0.40 -1.03% 38.60 47 38.70 2 24.90
2017-04-21 2392 1031728 643 40007395 38.85 39.10 38.60 38.60 0.00 0% 38.60 39 38.75 55 24.90
2017-04-24 2392 868733 499 33885174 38.95 39.20 38.80 39.00 0.40 1.04% 38.95 4 39.00 57 25.16
2017-04-25 2392 452799 296 17760434 39.10 39.30 39.10 39.25 0.25 0.64% 39.20 11 39.25 4 25.32
2017-04-26 2392 1005386 674 39620022 39.40 39.60 39.20 39.20 0.05 -0.13% 39.20 28 39.30 1 25.29
2017-04-27 2392 3519267 2071 141425544 39.20 40.60 39.20 40.50 1.30 3.32% 40.45 2 40.50 3 26.13
2017-04-28 2392 11037962 5712 466083071 41.30 42.75 40.85 42.35 1.85 4.57% 42.35 80 42.40 27 27.32
2017-05-02 2392 5672839 3307 245048877 43.50 43.65 42.80 43.20 0.85 2.01% 43.20 40 43.25 66 27.87
2017-05-03 2392 3258553 1982 140021997 43.45 43.65 42.10 42.80 0.40 -0.93% 42.70 22 42.80 33 27.61
2017-05-04 2392 2995859 1690 129642937 42.90 43.65 42.90 43.10 0.30 0.7% 43.10 65 43.15 36 27.81
2017-05-05 2392 1950900 1194 82819800 43.10 43.25 42.10 42.20 0.90 -2.09% 42.15 46 42.20 22 27.23
2017-05-08 2392 2146381 1267 91720584 42.70 43.30 42.45 42.70 0.50 1.18% 42.70 77 42.75 17 27.55
2017-05-09 2392 2486865 1427 104873363 42.80 43.15 41.50 41.75 0.95 -2.22% 41.70 13 41.75 2 26.94
2017-05-10 2392 1299619 937 55008870 42.00 42.65 42.00 42.60 0.85 2.04% 42.55 13 42.65 17 27.48
2017-05-11 2392 903488 587 38213958 42.60 42.80 42.15 42.15 0.45 -1.06% 42.15 5 42.20 30 27.19
2017-05-12 2392 2421868 1436 104112226 42.25 43.35 42.25 43.00 0.85 2.02% 42.95 7 43.00 85 25.44
2017-05-15 2392 1795623 1149 77649509 43.25 43.50 43.00 43.05 0.05 0.12% 43.05 15 43.10 11 25.47
2017-05-16 2392 1470690 899 63562021 43.10 43.60 43.05 43.20 0.15 0.35% 43.15 22 43.20 43 25.56
2017-05-17 2392 1902891 1226 82443654 43.55 43.55 43.10 43.45 0.25 0.58% 43.40 9 43.45 55 25.71
2017-05-18 2392 3466201 2049 151524262 42.75 44.35 42.65 44.00 0.55 1.27% 43.95 77 44.00 16 26.04
2017-05-19 2392 2517852 1435 110789379 44.50 44.80 43.40 43.80 0.20 -0.45% 43.70 14 43.80 15 25.92
2017-05-22 2392 949744 631 41485958 44.05 44.20 43.20 43.80 0.00 0% 43.70 6 43.80 85 25.92
2017-05-23 2392 931350 653 40762335 44.00 44.05 43.60 43.80 0.00 0% 43.70 6 43.80 9 25.92
2017-05-24 2392 1747469 1169 77133056 44.20 44.45 43.85 44.00 0.20 0.46% 44.00 4 44.05 1 26.04
2017-05-25 2392 1063697 672 46741211 44.10 44.25 43.70 43.75 0.25 -0.57% 43.75 16 43.80 1 25.89
2017-05-26 2392 1015601 757 44167395 43.90 43.90 43.25 43.55 0.20 -0.46% 43.35 4 43.55 6 25.77
2017-05-31 2392 1987568 1236 84718702 43.40 43.40 41.70 42.70 0.85 -1.95% 42.70 35 42.75 23 25.27
2017-06-01 2392 951591 690 40963513 42.70 43.35 42.40 43.20 0.50 1.17% 43.15 21 43.20 2 25.56
2017-06-02 2392 630343 440 27217099 43.30 43.40 43.05 43.05 0.15 -0.35% 43.05 12 43.10 5 25.47
2017-06-03 2392 571215 347 24446660 43.05 43.05 42.65 42.75 0.30 -0.7% 42.75 3 42.80 2 25.30
2017-06-06 2392 459309 323 19798201 43.00 43.20 43.00 43.10 0.10 0.82% 43.05 18 43.15 64 25.50
2017-06-07 2392 881753 577 37970774 43.10 43.30 42.75 43.10 0.00 0% 42.85 6 43.10 12 25.50
2017-06-08 2392 1134351 627 48834413 43.10 43.40 42.80 43.40 0.30 0.7% 43.20 5 43.40 74 25.68
2017-06-09 2392 1745622 1148 74668051 43.60 43.60 42.50 42.55 0.85 -1.96% 42.55 29 42.60 3 25.18
2017-06-12 2392 618855 436 26371003 42.50 42.90 42.25 42.55 0.00 0% 42.50 1 42.55 3 25.18
2017-06-13 2392 428061 369 18220286 42.70 42.75 42.40 42.50 0.05 -0.12% 42.45 3 42.50 3 25.15
2017-06-14 2392 1386292 948 57815265 42.55 42.55 41.30 41.30 1.20 -2.82% 41.30 1 41.40 12 24.44
2017-06-15 2392 979194 681 40142500 41.35 41.50 40.60 41.05 0.25 -0.61% 41.05 10 41.15 5 24.29
2017-06-16 2392 886610 553 36871247 41.05 41.90 40.90 41.55 0.50 1.22% 41.55 38 41.65 1 24.59
2017-06-19 2392 677368 433 28473445 41.55 42.30 41.55 42.00 0.45 1.08% 42.00 9 42.10 6 24.85
2017-06-20 2392 762592 528 32173646 42.20 42.60 41.80 41.80 0.20 -0.48% 41.80 26 42.00 4 24.73
2017-06-21 2392 977401 696 40784447 41.80 42.30 41.30 42.30 0.50 1.2% 42.25 7 42.30 47 25.03
2017-06-22 2392 724025 528 30513150 42.30 42.45 41.85 42.10 0.20 -0.47% 42.10 10 42.15 3 24.91
2017-06-23 2392 508160 392 21215868 42.10 42.15 41.60 41.65 0.45 -1.07% 41.65 11 41.75 2 24.64
2017-06-26 2392 671433 487 28072495 41.65 42.15 41.30 41.95 0.30 0.72% 41.95 2 42.00 55 24.82
2017-06-27 2392 425223 354 17806516 41.95 41.95 41.75 41.90 0.05 -0.12% 41.80 10 41.90 56 24.79
2017-06-28 2392 626555 476 26164986 41.70 42.10 41.55 42.00 0.10 0.24% 41.70 8 42.00 7 24.85
2017-06-29 2392 567221 436 23782367 42.20 42.30 41.60 41.60 0.40 -0.95% 41.60 12 41.65 1 24.62
2017-06-30 2392 537560 388 22280635 41.75 41.80 41.25 41.80 0.20 0.48% 41.70 7 41.80 1 24.73
2017-07-03 2392 235775 215 9816859 41.90 41.90 41.50 41.60 0.20 -0.48% 41.60 5 41.65 17 24.62
2017-07-04 2392 537760 377 22173826 41.60 41.60 41.05 41.10 0.50 -1.2% 41.10 9 41.15 2 24.32
2017-07-05 2392 646493 498 26342975 41.10 41.10 40.60 40.80 0.30 -0.73% 40.75 9 40.80 17 24.14
2017-07-06 2392 374536 281 15333842 40.80 41.15 40.80 41.15 0.35 0.86% 41.10 1 41.15 17 24.35
2017-07-07 2392 492561 391 20304447 41.00 41.45 40.65 41.35 0.20 0.49% 41.30 13 41.35 2 24.47
2017-07-10 2392 435100 368 17936750 41.65 41.65 40.85 41.25 0.10 -0.24% 41.20 4 41.25 1 24.41
2017-07-11 2392 994305 594 41471167 41.40 42.20 41.05 41.65 0.40 0.97% 41.65 11 41.70 8 24.64
2017-07-12 2392 900408 618 37855060 41.80 42.20 41.80 42.00 0.35 0.84% 41.90 2 42.00 15 24.85
2017-07-13 2392 538708 403 22639687 42.30 42.40 41.85 41.95 0.05 -0.12% 41.90 2 41.95 8 24.82
2017-07-14 2392 421920 308 17707959 42.30 42.30 41.85 41.85 0.10 -0.24% 41.85 10 41.90 58 24.76
2017-07-17 2392 362471 283 15029150 41.85 41.85 41.25 41.30 0.55 -1.31% 41.30 56 41.35 1 24.44
2017-07-18 2392 291981 213 12080513 41.20 41.50 41.20 41.35 0.05 0.12% 41.35 11 41.40 3 24.47
2017-07-19 2392 595840 458 24534907 41.35 41.35 41.05 41.10 0.25 -0.6% 41.10 22 41.15 8 24.32
2017-07-20 2392 378240 291 15632811 41.30 41.55 41.15 41.55 0.45 1.09% 41.55 4 41.60 20 24.59
2017-07-21 2392 304709 296 12609559 41.55 41.55 41.25 41.25 0.30 -0.72% 41.25 8 41.30 1 24.41
2017-07-24 2392 430293 275 17666193 41.10 41.20 40.90 41.05 0.20 -0.48% 41.05 11 41.10 1 24.29
2017-07-25 2392 323659 275 13390379 41.05 41.60 41.05 41.50 0.45 1.1% 41.50 42 41.55 2 24.56
2017-07-26 2392 674524 480 27914126 41.55 41.95 41.05 41.10 0.40 -0.96% 41.10 11 41.15 32 24.32
2017-07-27 2392 541285 376 22339019 41.30 41.50 41.15 41.40 0.30 0.73% 41.40 6 41.45 40 24.50
2017-07-28 2392 407339 251 16836109 41.40 41.50 41.20 41.40 0.00 0% 41.25 4 41.40 2 24.50
2017-07-31 2392 678521 406 27723576 41.40 41.40 40.70 40.95 0.45 -1.09% 40.90 1 40.95 4 24.23
2017-08-01 2392 518727 384 21370870 40.80 41.40 40.80 41.40 0.45 1.1% 41.25 11 41.40 38 24.50
2017-08-02 2392 1818697 1138 76572216 41.40 42.50 41.40 42.50 1.10 2.66% 42.45 4 42.50 45 25.15
2017-08-03 2392 2536765 1696 109515576 42.80 43.50 42.80 42.90 0.40 0.94% 42.90 9 42.95 13 25.38
2017-08-04 2392 1140415 901 48702321 43.20 43.25 42.50 42.75 0.15 -0.35% 42.70 2 42.75 3 25.30
2017-08-07 2392 1992990 1256 85497907 43.00 43.10 42.65 42.90 0.15 0.35% 42.90 4 42.95 21 25.38
2017-08-08 2392 2450390 1306 104444153 43.00 43.00 42.35 42.55 0.35 -0.82% 42.55 11 42.60 31 25.18
2017-08-09 2392 1261041 834 51795781 40.80 41.45 40.80 41.10 0.00 -3.41% 41.05 26 41.10 4 24.32
2017-08-10 2392 1066603 697 43309163 41.20 41.40 40.10 40.10 1.00 -2.43% 40.10 23 40.40 4 23.73
2017-08-11 2392 1986973 1233 77677997 39.50 39.85 38.60 38.95 1.15 -2.87% 38.95 26 39.00 1 16.16
2017-08-14 2392 1165872 803 45763331 39.20 39.85 38.65 38.80 0.15 -0.39% 38.80 1 38.85 1 16.10
2017-08-15 2392 451547 359 17754084 39.50 39.80 39.00 39.40 0.60 1.55% 39.35 28 39.40 28 16.35
2017-08-16 2392 617872 467 24381094 39.40 39.90 39.05 39.60 0.20 0.51% 39.55 2 39.70 6 16.43
2017-08-17 2392 471151 342 18746253 39.40 39.90 39.40 39.90 0.30 0.76% 39.85 2 39.90 25 16.56
2017-08-18 2392 452975 368 17981593 39.40 40.00 39.25 39.85 0.05 -0.13% 39.85 18 39.90 4 16.54
2017-08-21 2392 953013 702 38678223 40.10 41.00 39.80 40.95 1.10 2.76% 40.90 5 40.95 10 16.99
2017-08-22 2392 394425 264 16135915 41.35 41.35 40.70 40.95 0.00 0% 40.90 9 40.95 24 16.99
2017-08-23 2392 495538 366 20139978 41.00 41.10 40.45 40.55 0.40 -0.98% 40.55 23 40.60 4 16.83
2017-08-24 2392 527293 401 21516668 40.25 41.10 40.25 40.85 0.30 0.74% 40.80 30 40.85 4 16.95
2017-08-25 2392 568106 330 23177706 41.20 41.20 40.60 40.90 0.05 0.12% 40.80 6 40.90 13 16.97
2017-08-28 2392 671564 425 27550753 41.10 41.20 40.90 41.10 0.20 0.49% 41.00 1 41.10 28 17.05
2017-08-29 2392 430842 257 17613610 40.95 41.00 40.75 40.95 0.15 -0.36% 40.85 7 40.95 1 16.99
2017-08-30 2392 899571 555 36874061 41.00 41.20 40.80 41.05 0.10 0.24% 41.05 4 41.10 38 17.03
2017-08-31 2392 694734 525 28539607 41.20 41.20 40.95 41.20 0.15 0.37% 41.10 3 41.20 16 17.10
2017-09-01 2392 1543170 1016 64307774 41.20 41.85 41.20 41.60 0.40 0.97% 41.55 13 41.60 13 17.26
2017-09-04 2392 567388 395 23324841 41.60 41.65 41.00 41.00 0.60 -1.44% 41.00 1 41.10 11 17.01
2017-09-05 2392 516199 377 21124227 41.25 41.25 40.85 40.90 0.10 -0.24% 40.85 20 40.90 3 16.97
2017-09-06 2392 706330 482 28671016 40.90 40.90 40.45 40.60 0.30 -0.73% 40.55 8 40.60 4 16.85
2017-09-07 2392 819972 614 33669788 41.10 41.35 40.80 41.05 0.45 1.11% 41.00 11 41.05 9 17.03
2017-09-08 2392 2538370 1542 106428390 41.40 42.50 41.10 42.05 1.00 2.44% 42.05 11 42.10 29 17.45
2017-09-11 2392 1070778 690 44917840 42.50 42.65 41.50 41.90 0.15 -0.36% 41.90 6 42.00 1 17.39
2017-09-12 2392 724215 442 30274904 42.10 42.20 41.55 41.85 0.05 -0.12% 41.85 6 41.90 24 17.37
2017-09-13 2392 500667 437 20898055 41.90 42.00 41.40 41.70 0.15 -0.36% 41.70 15 41.80 8 17.30
2017-09-14 2392 518565 366 21706477 41.90 42.00 41.70 41.95 0.25 0.6% 41.75 7 41.95 35 17.41
2017-09-15 2392 1083736 544 45538612 41.95 42.35 41.45 42.35 0.40 0.95% 42.25 2 42.35 1 17.57
2017-09-18 2392 685780 467 28886307 42.60 42.60 41.75 41.95 0.40 -0.94% 41.95 3 42.00 8 17.41
2017-09-19 2392 809446 532 33488036 41.90 41.90 41.15 41.15 0.80 -1.91% 41.15 4 41.20 20 17.07
2017-09-20 2392 974119 724 39745616 41.10 41.30 40.20 40.50 0.65 -1.58% 40.50 16 40.55 2 16.80
2017-09-21 2392 458371 341 18662665 40.50 40.85 40.50 40.60 0.10 0.25% 40.60 20 40.70 1 16.85
2017-09-22 2392 721783 499 29038530 40.85 40.90 39.90 40.00 0.60 -1.48% 40.00 52 40.15 3 16.60
2017-09-25 2392 678856 486 26919777 40.00 40.10 39.45 39.50 0.50 -1.25% 39.50 35 39.65 6 16.39
2017-09-26 2392 871579 528 34852182 39.50 40.45 39.50 39.85 0.35 0.89% 39.85 1 39.95 7 16.54
2017-09-27 2392 1282182 864 52503762 39.90 41.20 39.90 41.20 1.35 3.39% 41.15 13 41.20 14 17.10
2017-09-28 2392 1261198 839 52479920 41.45 41.85 41.20 41.70 0.50 1.21% 41.65 7 41.70 5 17.30
2017-09-29 2392 1074578 705 44855067 41.95 41.95 41.20 41.95 0.25 0.6% 41.85 13 41.95 55 17.41
2017-09-30 2392 456869 291 19146966 42.00 42.00 41.80 41.80 0.15 -0.36% 41.75 16 41.80 1 17.34
2017-10-02 2392 396645 284 16559675 41.85 42.00 41.60 41.60 0.20 -0.48% 41.60 9 41.65 3 17.26
2017-10-03 2392 7431880 3886 321025835 41.90 43.90 41.70 43.90 2.30 5.53% 43.90 16 43.95 147 18.22
2017-10-05 2392 15212900 7911 702175165 45.00 47.00 44.55 46.60 2.70 6.15% 46.55 12 46.60 37 19.34
2017-10-06 2392 7644555 4178 358087504 47.50 47.60 46.10 46.90 0.30 0.64% 46.90 35 46.95 93 19.46
2017-10-11 2392 7951807 4437 374157635 47.70 47.90 45.80 46.90 0.00 0% 46.85 46 46.90 23 19.46
2017-10-12 2392 4641909 2547 218675655 47.50 47.60 46.50 47.45 0.55 1.17% 47.40 35 47.45 62 19.69
2017-10-13 2392 7687777 4121 369514092 47.60 48.90 46.90 47.75 0.30 0.63% 47.70 2 47.75 6 19.81
2017-10-16 2392 3584264 2094 171707130 48.05 48.35 47.50 47.60 0.15 -0.31% 47.60 31 47.65 5 19.75
2017-10-17 2392 3570596 2080 170948458 47.95 48.30 47.30 48.00 0.40 0.84% 47.95 6 48.00 397 19.92
2017-10-18 2392 4769797 2795 231836146 49.30 49.60 47.80 47.95 0.05 -0.1% 47.95 24 48.00 11 19.90
2017-10-19 2392 2859647 1653 138192712 48.00 48.80 48.00 48.35 0.40 0.83% 48.25 9 48.35 14 20.06
2017-10-20 2392 4798834 1881 232390933 48.55 49.00 48.15 48.15 0.20 -0.41% 48.15 16 48.40 1 19.98
2017-10-23 2392 2891807 1778 140781202 48.35 49.50 48.25 48.50 0.35 0.73% 48.50 21 48.60 15 20.12
2017-10-24 2392 2354104 1426 114792642 48.50 49.10 48.50 48.90 0.40 0.82% 48.75 6 48.90 16 20.29
2017-10-25 2392 12450381 6111 627005824 49.15 51.20 49.15 50.60 1.70 3.48% 50.50 118 50.60 78 21.00
2017-10-26 2392 3675828 2205 185130476 50.70 51.20 49.85 50.30 0.30 -0.59% 50.20 17 50.30 10 20.87
2017-10-27 2392 5527062 3214 268806337 50.30 50.40 47.40 47.65 2.65 -5.27% 47.65 8 47.70 4 19.77
2017-10-30 2392 3563441 2159 174367279 49.00 49.85 48.05 48.90 1.25 2.62% 48.75 1 48.90 173 20.29
2017-10-31 2392 1467100 979 72072082 49.10 49.50 48.95 49.05 0.15 0.31% 49.05 1 49.10 6 20.35
2017-11-01 2392 1408615 990 68929833 49.30 49.35 48.75 48.80 0.25 -0.51% 48.80 43 48.85 18 20.25
2017-11-02 2392 3327262 2030 165359129 49.00 50.30 48.85 49.90 1.10 2.25% 49.80 5 49.90 42 20.71
2017-11-03 2392 2625616 1519 129740989 50.40 50.50 48.95 48.95 0.95 -1.9% 48.95 23 49.00 2 20.31
2017-11-06 2392 1302747 812 64204453 49.60 49.60 49.00 49.45 0.50 1.02% 49.20 11 49.45 18 20.52
2017-11-07 2392 2419549 1601 121044522 49.45 50.50 49.45 49.65 0.20 0.4% 49.65 24 49.70 1 20.60
2017-11-08 2392 11277907 6200 587474712 50.10 53.50 50.10 52.30 2.65 5.34% 52.20 56 52.30 106 21.70
2017-11-09 2392 6513938 3481 329014010 51.60 52.10 49.70 49.70 2.60 -4.97% 49.70 22 49.75 1 20.62
2017-11-10 2392 3892864 2423 186953709 49.30 49.30 46.70 48.20 1.50 -3.02% 48.20 24 48.30 2 15.16
2017-11-13 2392 1767256 1046 85620051 48.70 48.95 48.00 48.15 0.05 -0.1% 48.15 14 48.20 16 15.14
2017-11-14 2392 2614580 1526 124471811 48.15 48.20 47.15 47.60 0.55 -1.14% 47.50 3 47.60 9 14.97
2017-11-15 2392 1692836 1109 80938020 47.50 48.30 47.40 47.60 0.00 0% 47.60 2 47.65 7 14.97
2017-11-16 2392 2512115 1585 122870973 48.15 49.60 47.75 48.70 1.10 2.31% 48.70 8 48.75 1 15.31
2017-11-17 2392 2641515 1476 130748901 49.30 50.10 48.95 49.55 0.85 1.75% 49.50 17 49.60 2 15.58
2017-11-20 2392 3936895 2317 199056634 50.60 52.20 49.55 49.55 0.00 0% 49.55 14 49.80 6 15.58
2017-11-21 2392 3968873 2151 201384595 49.65 51.40 49.65 50.50 0.95 1.92% 50.50 36 50.60 4 15.88
2017-11-22 2392 2276627 1417 115577850 51.20 51.30 50.00 50.20 0.30 -0.59% 50.20 9 50.30 3 15.79
2017-11-23 2392 1015766 733 50823850 50.80 50.80 49.80 50.00 0.20 -0.4% 50.00 41 50.10 2 15.72
2017-11-24 2392 2369268 894 117010154 50.00 50.00 49.10 49.40 0.60 -1.2% 49.40 20 49.45 1 15.53
2017-11-27 2392 2958544 1949 150156695 50.90 51.60 50.10 50.40 1.00 2.02% 50.30 29 50.40 18 15.85
2017-11-28 2392 2894548 1726 147803682 51.40 51.50 50.50 51.30 0.90 1.79% 51.20 6 51.30 85 16.13
2017-11-29 2392 6773982 3668 353928373 52.50 53.40 51.00 51.00 0.30 -0.58% 51.00 51 51.20 1 16.04
2017-11-30 2392 2343708 1329 118506300 50.80 51.50 50.00 50.00 1.00 -1.96% 50.00 70 50.20 2 15.72
2017-12-01 2392 2721668 1679 136510407 51.50 51.50 48.00 50.00 0.00 0% 50.00 5 50.20 1 15.72
2017-12-04 2392 2709177 1886 138333710 50.20 51.80 49.70 51.00 1.00 2% 50.90 8 51.00 339 16.04
2017-12-05 2392 1977929 1416 100461050 51.70 51.70 50.00 50.00 1.00 -1.96% 50.00 31 50.20 3 15.72
2017-12-06 2392 2233702 1467 109430747 50.20 50.50 48.10 48.20 1.80 -3.6% 48.20 24 48.30 1 15.16
2017-12-07 2392 1890437 1284 91517815 48.90 49.60 47.30 49.00 0.80 1.66% 48.90 1 49.00 10 15.41
2017-12-08 2392 2327178 1465 116227798 50.50 50.60 48.90 50.40 1.40 2.86% 50.30 21 50.40 16 15.85
2017-12-11 2392 3773345 2235 194879549 50.70 52.40 50.70 51.00 0.60 1.19% 51.00 27 51.10 20 16.04
2017-12-12 2392 4321809 2477 225282084 51.40 52.90 51.00 51.50 0.50 0.98% 51.50 50 51.70 35 16.19
2017-12-13 2392 5182981 2599 271211312 52.10 52.80 51.80 52.20 0.70 1.36% 52.20 22 52.30 47 16.42
2017-12-14 2392 4841431 2852 255028209 52.90 53.90 51.60 51.60 0.60 -1.15% 51.60 98 51.70 1 16.23
2017-12-15 2392 3406573 1981 178540726 51.60 52.90 51.60 52.80 1.20 2.33% 52.70 1 52.80 194 16.60
2017-12-18 2392 3438158 1925 182827777 53.40 53.80 52.50 53.20 0.40 0.76% 53.20 7 53.30 50 16.73
2017-12-19 2392 6610252 3548 354650769 53.80 54.60 52.30 52.30 0.90 -1.69% 52.30 29 52.40 16 16.45
2017-12-20 2392 2831291 1850 148238000 52.20 53.20 51.20 52.80 0.50 0.96% 52.70 8 52.90 86 16.60
2017-12-21 2392 1197945 774 62925311 53.00 53.40 52.10 52.20 0.60 -1.14% 52.20 4 52.40 1 16.42
2017-12-22 2392 1039425 628 53903110 52.60 52.60 51.60 51.80 0.40 -0.77% 51.70 105 51.80 3 16.29
2017-12-25 2392 820204 501 42384100 52.50 52.50 51.40 51.50 0.30 -0.58% 51.50 24 51.60 1 16.19
2017-12-26 2392 1863080 1129 93963833 51.50 51.60 49.90 49.90 1.60 -3.11% 49.90 38 49.95 2 15.69
2017-12-27 2392 753617 550 37774700 49.90 50.50 49.90 50.00 0.10 0.2% 50.00 29 50.10 1 15.72
2017-12-28 2392 975661 538 49231675 50.20 50.80 50.20 50.40 0.40 0.8% 50.40 21 50.50 4 15.85
2017-12-29 2392 1000478 604 50164250 50.60 50.80 49.85 50.00 0.40 -0.79% 50.00 99 50.30 1 15.72