興富發(2542)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　　45.30
0
0%		45.55
0.25
0.55%		45.80
0.25
0.55%		46.10
0.3
0.66%		 　46.05
-0.05
-0.11%		45.90
-0.15
-0.33%		46.00
0.1
0.22%		46.85
0.85
1.85%		46.75
-0.1
-0.21%		 　46.10
-0.65
-1.39%		46.40
0.3
0.65%		46.05
-0.35
-0.75%		46.30
0.25
0.54%		46.05
-0.25
-0.54%		 　46.50
0.45
0.98%		46.65
0.15
0.32%		 46.14
2 月　46.10
-0.55
-1.18%		46.70
0.6
1.3%		 　48.85
2.15
4.6%		48.45
-0.4
-0.82%		48.00
-0.45
-0.93%		48.20
0.2
0.42%		48.50
0.3
0.62%		 　48.25
-0.25
-0.52%		48.25
0
0%		49.05
0.8
1.66%		49.15
0.1
0.2%		49.20
0.05
0.1%		49.20
0
0%		 48.50
-0.7
-1.42%		49.10
0.6
1.24%		49.30
0.2
0.41%		49.75
0.45
0.91%		49.90
0.15
0.3%		 49.13
3 月50.80
0.9
1.8%		50.30
-0.5
-0.98%		50.60
0.3
0.6%		 　50.20
-0.4
-0.79%		51.20
1
1.99%		51.00
-0.2
-0.39%		50.80
-0.2
-0.39%		50.70
-0.1
-0.2%		 　50.40
-0.3
-0.59%		50.70
0.3
0.6%		50.50
-0.2
-0.39%		50.70
0.2
0.4%		51.10
0.4
0.79%		 　51.00
-0.1
-0.2%		51.30
0.3
0.59%		52.50
1.2
2.34%		53.90
1.4
2.67%		53.90
0
0%		 　52.50
-1.4
-2.6%		52.90
0.4
0.76%		53.00
0.1
0.19%		52.60
-0.4
-0.75%		53.30
0.7
1.33%		51.48
4 月 　　　52.60
-0.7
-1.31%		52.60
0
0%		52.10
-0.5
-0.95%		 　52.10
0
0%		51.40
-0.7
-1.34%		50.70
-0.7
-1.36%		51.70
1
1.97%		50.80
-0.9
-1.74%		 　50.80
0
0%		51.30
0.5
0.98%		50.10
-1.2
-2.34%		50.20
0.1
0.2%		50.00
-0.2
-0.4%		 　50.20
0.2
0.4%		50.40
0.2
0.4%		50.40
0
0%		50.40
0
0%		50.90
0.5
0.99%		 51.1
5 月　51.00
0.1
0.2%		51.00
0
0%		50.90
-0.1
-0.2%		50.70
-0.2
-0.39%		 　50.40
-0.3
-0.59%		50.30
-0.1
-0.2%		50.30
0
0%		50.90
0.6
1.19%		50.60
-0.3
-0.59%		 　50.20
-0.4
-0.79%		50.10
-0.1
-0.2%		50.20
0.1
0.2%		50.00
-0.2
-0.4%		50.10
0.1
0.2%		 　50.60
0.5
1%		50.30
-0.3
-0.59%		50.00
-0.3
-0.6%		50.40
0.4
0.8%		50.10
-0.3
-0.6%		 49.65
-0.45
-0.9%		50.28
6 月49.90
0.25
0.5%		50.10
0.2
0.4%		50.30
0.2
0.4%		 　50.30
0
0%		50.30
0
0%		50.60
0.3
0.6%		50.10
-0.5
-0.99%		 　49.95
-0.15
-0.3%		50.30
0.35
0.7%		49.95
-0.35
-0.7%		49.95
0
0%		50.50
0.55
1.1%		 　50.40
-0.1
-0.2%		50.20
-0.2
-0.4%		50.70
0.5
1%		50.50
-0.2
-0.39%		50.10
-0.4
-0.79%		 　50.40
0.3
0.6%		50.60
0.2
0.4%		50.50
-0.1
-0.2%		50.60
0.1
0.2%		50.40
-0.2
-0.4%		 50.31
7 月　　50.60
0.2
0.4%		51.00
0.4
0.79%		51.30
0.3
0.59%		50.70
-0.6
-1.17%		50.40
-0.3
-0.59%		 　50.30
-0.1
-0.2%		50.40
0.1
0.2%		50.40
0
0%		50.50
0.1
0.2%		50.60
0.1
0.2%		 　50.80
0.2
0.4%		50.70
-0.1
-0.2%		50.70
0
0%		50.50
-0.2
-0.39%		50.50
0
0%		 　50.50
0
0%		50.50
0
0%		50.20
-0.3
-0.59%		50.40
0.2
0.4%		50.20
-0.2
-0.4%		 50.00
-0.2
-0.4%		50.49
8 月49.65
-0.35
-0.7%		49.00
-0.65
-1.31%		48.50
-0.5
-1.02%		47.60
-0.9
-1.86%		 　47.60
0
0%		48.55
0.95
2%		47.55
-1
-2.06%		47.00
-0.55
-1.16%		46.90
-0.1
-0.21%		 　46.35
-0.55
-1.17%		46.80
0.45
0.97%		47.00
0.2
0.43%		47.65
0.65
1.38%		47.20
-0.45
-0.94%		 　47.20
0
0%		47.30
0.1
0.21%		47.80
0.5
1.06%		47.95
0.15
0.31%		47.90
-0.05
-0.1%		 　47.90
0
0%		47.70
-0.2
-0.42%		48.00
0.3
0.63%		48.00
0
0%		47.64
9 月48.30
0.3
0.63%		 　48.60
0.3
0.62%		49.10
0.5
1.03%		48.70
-0.4
-0.81%		48.20
-0.5
-1.03%		48.05
-0.15
-0.31%		 　43.75
-4.3
-8.95%		43.55
-0.2
-0.46%		43.75
0.2
0.46%		43.85
0.1
0.23%		43.65
-0.2
-0.46%		 　43.55
-0.1
-0.23%		43.10
-0.45
-1.03%		43.30
0.2
0.46%		43.00
-0.3
-0.69%		42.30
-0.7
-1.63%		 　41.15
-1.15
-2.72%		40.00
-1.15
-2.79%		40.00
0
0%		39.20
-0.8
-2%		40.25
1.05
2.68%		41.10
0.85
2.11%		 43.84
10 月　40.25
-0.85
-2.07%		40.15
-0.1
-0.25%		 40.25
0.1
0.25%		40.20
-0.05
-0.12%		 　　　40.10
-0.1
-0.25%		40.05
-0.05
-0.12%		40.65
0.6
1.5%		 　40.50
-0.15
-0.37%		40.10
-0.4
-0.99%		40.50
0.4
1%		40.20
-0.3
-0.74%		40.40
0.2
0.5%		 　40.20
-0.2
-0.5%		40.10
-0.1
-0.25%		40.10
0
0%		40.10
0
0%		40.60
0.5
1.25%		 　40.20
-0.4
-0.99%		40.30
0.1
0.25%		40.26
11 月40.50
0.2
0.5%		40.90
0.4
0.99%		41.00
0.1
0.24%		 　41.00
0
0%		41.00
0
0%		40.55
-0.45
-1.1%		40.45
-0.1
-0.25%		40.20
-0.25
-0.62%		 　39.90
-0.3
-0.75%		40.00
0.1
0.25%		40.55
0.55
1.38%		40.05
-0.5
-1.23%		40.10
0.05
0.12%		 　40.10
0
0%		40.10
0
0%		40.10
0
0%		40.25
0.15
0.37%		40.10
-0.15
-0.37%		 　40.10
0
0%		40.00
-0.1
-0.25%		39.95
-0.05
-0.13%		39.90
-0.05
-0.13%		 40.28
12 月39.65
-0.25
-0.63%		 　39.75
0.1
0.25%		39.85
0.1
0.25%		39.80
-0.05
-0.13%		39.55
-0.25
-0.63%		39.60
0.05
0.13%		 　39.85
0.25
0.63%		39.80
-0.05
-0.13%		40.55
0.75
1.88%		40.95
0.4
0.99%		41.50
0.55
1.34%		 　42.00
0.5
1.2%		41.40
-0.6
-1.43%		41.90
0.5
1.21%		41.70
-0.2
-0.48%		41.75
0.05
0.12%		 　42.00
0.25
0.6%		41.80
-0.2
-0.48%		41.70
-0.1
-0.24%		41.90
0.2
0.48%		42.30
0.4
0.95%		　　40.92

說明:最高漲幅:4.6%最低跌幅:-8.95% 最高價:53.90最低價:39.20平均價:46.89,灰色底表示週末,漲127天(51)元,跌147天(-61.9)元,平盤42天
5%=2,3%=2,2%=17,1%=56,0%=92,-0%=2,-1%=5,-2%=8,-3%=58,-4%=74,

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 2542 701409 486 31789467 45.50 45.65 45.05 45.30 0.10 0% 45.30 17 45.35 2 4.62
2017-01-04 2542 1123121 807 51172554 45.50 45.85 45.35 45.55 0.25 0.55% 45.55 115 45.60 25 4.64
2017-01-05 2542 1057875 695 48314922 45.50 45.80 45.50 45.80 0.25 0.55% 45.70 47 45.80 45 4.67
2017-01-06 2542 2466056 1698 113611576 45.95 46.25 45.80 46.10 0.30 0.66% 46.10 52 46.15 22 4.70
2017-01-09 2542 961519 724 44345792 46.20 46.25 46.00 46.05 0.05 -0.11% 46.00 137 46.05 38 4.69
2017-01-10 2542 1013372 793 46496863 46.00 46.00 45.80 45.90 0.15 -0.33% 45.90 57 45.95 63 4.68
2017-01-11 2542 1220224 820 55864704 45.80 46.05 45.55 46.00 0.10 0.22% 46.00 8 46.05 78 4.69
2017-01-12 2542 3227277 1816 150093928 46.15 46.85 46.10 46.85 0.85 1.85% 46.75 1 46.85 4 4.78
2017-01-13 2542 1247828 810 58140195 46.95 46.95 46.20 46.75 0.10 -0.21% 46.70 3 46.75 12 4.77
2017-01-16 2542 554609 453 25586592 46.70 46.70 46.05 46.10 0.65 -1.39% 46.10 9 46.15 6 4.70
2017-01-17 2542 579021 420 26813264 46.10 46.50 46.10 46.40 0.30 0.65% 46.25 2 46.40 67 4.73
2017-01-18 2542 1185291 912 54674359 46.50 46.50 46.00 46.05 0.35 -0.75% 46.05 92 46.15 1 4.69
2017-01-19 2542 917429 640 42406169 46.30 46.40 45.90 46.30 0.25 0.54% 46.30 10 46.35 34 4.72
2017-01-20 2542 606234 479 27978510 46.20 46.30 46.05 46.05 0.25 -0.54% 46.05 36 46.10 1 4.69
2017-01-23 2542 1240314 896 57568096 46.30 46.55 46.25 46.50 0.45 0.98% 46.40 1 46.50 10 4.74
2017-01-24 2542 1392758 1009 64950516 46.50 46.75 46.30 46.65 0.15 0.32% 46.60 61 46.65 15 4.76
2017-02-02 2542 3061307 2095 141990533 46.70 46.90 46.10 46.10 0.55 -1.18% 46.10 114 46.20 11 4.70
2017-02-03 2542 1802741 1267 83513892 46.15 46.70 46.10 46.70 0.60 1.3% 46.50 11 46.70 30 4.76
2017-02-06 2542 9126712 5081 445154472 46.90 49.60 46.90 48.85 2.15 4.6% 48.80 40 48.85 64 4.98
2017-02-07 2542 3639552 2373 175158467 48.80 48.80 47.80 48.45 0.40 -0.82% 48.40 1 48.45 28 4.94
2017-02-08 2542 3287542 2064 158197208 48.30 48.55 47.95 48.00 0.45 -0.93% 48.00 269 48.05 2 4.89
2017-02-09 2542 2572910 1835 123343402 47.85 48.20 47.75 48.20 0.20 0.42% 48.10 6 48.20 23 4.91
2017-02-10 2542 4709854 1945 226922865 48.40 48.50 47.65 48.50 0.30 0.62% 48.35 161 48.50 70 4.94
2017-02-13 2542 2047233 1403 98677850 48.40 48.45 48.00 48.25 0.25 -0.52% 48.20 16 48.25 20 4.92
2017-02-14 2542 3025733 1755 146339351 48.50 48.70 48.10 48.25 0.00 0% 48.20 7 48.25 22 4.92
2017-02-15 2542 6395402 3692 314087295 49.00 49.45 48.85 49.05 0.80 1.66% 49.05 49 49.10 9 5.00
2017-02-16 2542 3489400 2075 171667259 49.60 49.60 48.85 49.15 0.10 0.2% 49.10 2 49.15 10 5.01
2017-02-17 2542 2576010 1501 126824587 49.15 49.35 49.00 49.20 0.05 0.1% 49.20 47 49.25 101 5.02
2017-02-18 2542 909925 523 44725903 49.40 49.40 49.00 49.20 0.00 0% 49.15 30 49.20 39 5.02
2017-02-20 2542 1874566 1124 91687462 49.40 49.40 48.50 48.50 0.70 -1.42% 48.50 186 48.55 63 4.94
2017-02-21 2542 2406039 1337 117834740 48.60 49.30 48.50 49.10 0.60 1.24% 49.10 2 49.15 1 5.01
2017-02-22 2542 2215534 1107 109255010 49.30 49.50 49.20 49.30 0.20 0.41% 49.25 9 49.30 118 5.03
2017-02-23 2542 3328472 1916 165135458 49.50 49.80 49.30 49.75 0.45 0.91% 49.70 13 49.75 100 5.07
2017-02-24 2542 3408698 1788 169659275 49.90 49.90 49.30 49.90 0.15 0.3% 49.85 51 49.90 111 5.09
2017-03-01 2542 6203123 3748 316622832 50.20 51.60 50.10 50.80 0.90 1.8% 50.80 124 50.90 51 5.18
2017-03-02 2542 5517577 2756 280757298 51.50 51.70 50.30 50.30 0.50 -0.98% 50.20 154 50.30 17 5.13
2017-03-03 2542 3067195 1869 155313418 50.50 51.00 50.30 50.60 0.30 0.6% 50.50 31 50.60 122 5.16
2017-03-06 2542 2054999 1324 103635542 50.80 51.00 50.20 50.20 0.40 -0.79% 50.20 81 50.30 12 5.12
2017-03-07 2542 4358432 2501 222694932 50.30 51.70 50.30 51.20 1.00 1.99% 51.10 36 51.20 414 5.22
2017-03-08 2542 3060767 1850 156467917 51.40 51.50 50.80 51.00 0.20 -0.39% 51.00 47 51.10 88 5.20
2017-03-09 2542 3699143 2233 187190351 51.10 51.20 50.20 50.80 0.20 -0.39% 50.70 73 50.80 42 5.18
2017-03-10 2542 2769060 1613 139938228 51.20 51.20 50.20 50.70 0.10 -0.2% 50.60 99 50.70 187 5.17
2017-03-13 2542 2489796 1514 125132109 50.50 50.60 50.00 50.40 0.30 -0.59% 50.30 18 50.40 12 5.14
2017-03-14 2542 2118657 1388 107323268 50.70 51.00 50.20 50.70 0.30 0.6% 50.70 10 50.80 30 5.17
2017-03-15 2542 1050175 790 53073025 50.70 50.70 50.30 50.50 0.20 -0.39% 50.50 5 50.60 4 5.15
2017-03-16 2542 1647248 1128 83531457 50.80 50.90 50.50 50.70 0.20 0.4% 50.70 10 50.80 143 5.17
2017-03-17 2542 6801543 2719 347741673 50.90 51.50 50.70 51.10 0.40 0.79% 51.00 141 51.10 24 5.21
2017-03-20 2542 1841503 962 94120553 51.50 51.60 50.90 51.00 0.10 -0.2% 51.00 11 51.10 58 5.20
2017-03-21 2542 3322213 1865 169775463 51.00 51.40 50.90 51.30 0.30 0.59% 51.30 75 51.40 289 5.23
2017-03-22 2542 6283195 3062 326544873 51.30 52.60 50.70 52.50 1.20 2.34% 52.40 8 52.50 303 5.35
2017-03-23 2542 8936888 4575 480279253 52.80 54.60 52.80 53.90 1.40 2.67% 53.90 14 54.00 70 5.49
2017-03-24 2542 5168002 2599 279896269 54.60 55.00 53.70 53.90 0.00 0% 53.80 28 53.90 300 5.49
2017-03-27 2542 6853411 3489 364212564 53.90 54.00 52.00 52.50 1.40 -2.6% 52.50 40 52.60 48 9.43
2017-03-28 2542 3810197 2245 200803983 52.90 53.40 52.00 52.90 0.40 0.76% 52.80 64 52.90 78 9.50
2017-03-29 2542 3717843 1924 197081079 53.10 53.30 52.50 53.00 0.10 0.19% 53.00 123 53.10 1 9.52
2017-03-30 2542 3037293 1791 160513990 53.00 53.20 52.60 52.60 0.40 -0.75% 52.60 29 52.80 19 9.44
2017-03-31 2542 4274469 2177 226925388 52.90 53.60 52.60 53.30 0.70 1.33% 53.20 5 53.30 74 9.57
2017-04-05 2542 5051110 3126 267286463 53.50 53.50 52.60 52.60 0.70 -1.31% 52.60 102 52.70 67 9.44
2017-04-06 2542 4043573 2876 213410221 52.80 53.00 52.50 52.60 0.00 0% 52.60 2 52.70 7 9.44
2017-04-07 2542 3709752 2365 193804194 52.60 52.70 52.00 52.10 0.50 -0.95% 52.10 20 52.20 93 9.35
2017-04-10 2542 1855337 1151 96813013 52.20 52.40 52.00 52.10 0.00 0% 52.10 84 52.20 42 9.35
2017-04-11 2542 2735874 1731 141210510 52.00 52.20 51.00 51.40 0.70 -1.34% 51.40 9 51.50 25 9.23
2017-04-12 2542 3826818 2104 194116118 51.20 51.20 50.60 50.70 0.70 -1.36% 50.70 54 50.80 61 9.10
2017-04-13 2542 2068318 1094 106376129 50.70 51.70 50.70 51.70 1.00 1.97% 51.60 2 51.70 97 9.28
2017-04-14 2542 1749282 975 89245782 51.20 51.30 50.80 50.80 0.90 -1.74% 50.80 53 50.90 15 9.12
2017-04-17 2542 1319406 744 67171709 50.80 51.30 50.70 50.80 0.00 0% 50.80 30 50.90 97 9.12
2017-04-18 2542 1434764 980 73481807 50.90 51.40 50.90 51.30 0.50 0.98% 51.20 12 51.30 3 9.21
2017-04-19 2542 3672476 2493 184827076 50.70 50.90 50.10 50.10 1.20 -2.34% 50.10 219 50.20 109 8.99
2017-04-20 2542 2226169 1524 112055231 50.00 50.70 50.00 50.20 0.10 0.2% 50.20 78 50.30 4 9.01
2017-04-21 2542 2529102 1943 127265713 50.30 50.90 50.00 50.00 0.20 -0.4% 50.00 368 50.10 6 8.98
2017-04-24 2542 893302 645 44815054 50.20 50.30 50.00 50.20 0.20 0.4% 50.20 33 50.30 80 9.01
2017-04-25 2542 3478123 2191 174876906 50.10 50.60 50.00 50.40 0.20 0.4% 50.30 2 50.40 116 9.05
2017-04-26 2542 3373840 1566 170090336 50.60 50.70 50.20 50.40 0.00 0% 50.30 57 50.40 57 9.05
2017-04-27 2542 1523436 1045 76776216 50.40 50.60 50.30 50.40 0.00 0% 50.40 16 50.50 99 9.05
2017-04-28 2542 1902258 1120 96344623 50.50 50.90 50.40 50.90 0.50 0.99% 50.80 1 50.90 71 9.14
2017-05-02 2542 1644195 1090 83544645 50.90 51.00 50.60 51.00 0.10 0.2% 50.90 8 51.00 263 9.16
2017-05-03 2542 1126750 675 57329550 51.00 51.00 50.70 51.00 0.00 0% 50.90 1 51.00 261 9.16
2017-05-04 2542 1300243 782 66072557 50.80 51.00 50.60 50.90 0.10 -0.2% 50.80 27 50.90 79 9.14
2017-05-05 2542 1176190 661 59567790 50.90 50.90 50.50 50.70 0.20 -0.39% 50.60 31 50.70 1 9.10
2017-05-08 2542 1430725 924 72184931 51.00 51.00 50.30 50.40 0.30 -0.59% 50.40 4 50.50 101 9.05
2017-05-09 2542 2759464 1824 138266671 50.40 50.50 50.00 50.30 0.10 -0.2% 50.20 1 50.40 134 9.03
2017-05-10 2542 2337444 1289 117104320 50.30 50.30 50.00 50.30 0.00 0% 50.10 8 50.30 40 9.03
2017-05-11 2542 1782045 1035 90104471 50.30 50.90 50.20 50.90 0.60 1.19% 50.80 1 50.90 8 9.14
2017-05-12 2542 1787050 1052 90210329 51.00 51.00 50.30 50.60 0.30 -0.59% 50.50 193 50.60 5 14.93
2017-05-15 2542 1961371 1118 98545010 50.40 50.50 50.10 50.20 0.40 -0.79% 50.20 69 50.30 50 14.81
2017-05-16 2542 2683139 1409 134581356 50.20 50.40 50.00 50.10 0.10 -0.2% 50.10 66 50.20 27 14.78
2017-05-17 2542 3079824 1757 154342908 50.30 50.30 50.00 50.20 0.10 0.2% 50.10 124 50.20 24 14.81
2017-05-18 2542 3609209 1718 180432348 50.10 50.10 49.95 50.00 0.20 -0.4% 49.95 180 50.00 422 14.75
2017-05-19 2542 2132703 1333 106781681 50.00 50.30 50.00 50.10 0.10 0.2% 50.10 4 50.20 105 14.78
2017-05-22 2542 2104556 1251 106212771 50.50 51.00 50.20 50.60 0.50 1% 50.50 49 50.60 8 14.93
2017-05-23 2542 1283472 905 64628829 50.40 50.60 50.20 50.30 0.30 -0.59% 50.30 121 50.40 13 14.84
2017-05-24 2542 3588471 2248 179574686 50.10 50.20 50.00 50.00 0.30 -0.6% 50.00 215 50.10 27 14.75
2017-05-25 2542 3106521 1691 155636850 50.00 50.40 50.00 50.40 0.40 0.8% 50.30 17 50.40 11 14.87
2017-05-26 2542 3653490 1911 182887293 50.40 50.40 50.00 50.10 0.30 -0.6% 50.00 205 50.10 118 14.78
2017-05-31 2542 4313660 2165 214784558 50.10 50.20 49.50 49.65 0.45 -0.9% 49.65 193 49.80 5 14.65
2017-06-01 2542 1755795 1193 87437200 49.65 49.90 49.60 49.90 0.25 0.5% 49.85 14 49.90 33 14.72
2017-06-02 2542 2318184 1523 115552303 50.00 50.10 49.60 50.10 0.20 0.4% 49.90 10 50.10 54 14.78
2017-06-03 2542 669799 384 33623683 50.00 50.30 49.90 50.30 0.20 0.4% 50.20 43 50.30 37 14.84
2017-06-06 2542 2599073 1440 130663763 50.40 50.50 50.10 50.30 0.10 0% 50.30 125 50.40 13 14.84
2017-06-07 2542 2465406 1464 123654412 50.30 50.50 50.00 50.30 0.00 0% 50.30 47 50.40 51 14.84
2017-06-08 2542 2999392 1661 151005423 50.30 50.60 50.10 50.60 0.30 0.6% 50.50 1 50.60 74 14.93
2017-06-09 2542 2797155 1566 140468957 50.40 50.60 50.10 50.10 0.50 -0.99% 50.10 255 50.20 7 14.78
2017-06-12 2542 1758162 1227 87925600 49.95 50.20 49.85 49.95 0.15 -0.3% 49.95 226 50.00 18 14.73
2017-06-13 2542 1422254 804 71370342 50.10 50.40 50.00 50.30 0.35 0.7% 50.20 14 50.30 183 14.84
2017-06-14 2542 2871644 1578 143629700 50.30 50.40 49.80 49.95 0.35 -0.7% 49.95 1 50.00 5 14.73
2017-06-15 2542 1981189 1087 98831178 49.95 50.10 49.75 49.95 0.00 0% 49.95 60 50.00 1 14.73
2017-06-16 2542 2758308 991 138679549 50.00 50.50 49.95 50.50 0.55 1.1% 50.10 2 50.50 200 14.90
2017-06-19 2542 2448159 1368 123117203 50.50 50.50 50.10 50.40 0.10 -0.2% 50.30 1 50.40 54 14.87
2017-06-20 2542 1693350 940 85015926 50.40 50.40 50.10 50.20 0.20 -0.4% 50.20 66 50.30 2 14.81
2017-06-21 2542 3811663 2070 192257675 50.20 50.70 50.10 50.70 0.50 1% 50.50 18 50.70 133 14.96
2017-06-22 2542 1182501 760 59690698 50.70 50.70 50.30 50.50 0.20 -0.39% 50.50 2 50.60 72 14.90
2017-06-23 2542 1346053 958 67642848 50.50 50.50 50.10 50.10 0.40 -0.79% 50.10 260 50.20 2 14.78
2017-06-26 2542 2501876 1359 125933636 50.50 50.50 50.10 50.40 0.30 0.6% 50.40 10 50.50 416 14.87
2017-06-27 2542 2588552 1371 130693268 50.50 50.70 50.10 50.60 0.20 0.4% 50.50 103 50.60 113 14.93
2017-06-28 2542 2908346 1610 147245896 50.30 50.80 50.30 50.50 0.10 -0.2% 50.50 169 50.60 40 14.90
2017-06-29 2542 1570795 905 79415318 50.70 50.70 50.50 50.60 0.10 0.2% 50.50 224 50.60 82 14.93
2017-06-30 2542 1425211 867 71925152 50.60 50.60 50.30 50.40 0.20 -0.4% 50.40 1 50.50 258 14.87
2017-07-03 2542 2305328 1042 116521185 50.40 50.70 50.20 50.60 0.20 0.4% 50.60 128 50.70 30 14.93
2017-07-04 2542 2845591 1553 145332641 50.60 51.60 50.50 51.00 0.40 0.79% 51.00 26 51.10 35 15.04
2017-07-05 2542 2506133 1259 127893883 51.30 51.40 50.60 51.30 0.30 0.59% 51.20 12 51.30 66 15.13
2017-07-06 2542 3034286 1020 154117235 51.30 51.30 50.70 50.70 0.60 -1.17% 50.70 97 50.80 3 14.96
2017-07-07 2542 1552796 1050 78339208 50.60 50.60 50.40 50.40 0.30 -0.59% 50.40 322 50.50 53 14.87
2017-07-10 2542 1882924 1179 94718859 50.50 50.60 50.20 50.30 0.10 -0.2% 50.20 107 50.30 4 14.84
2017-07-11 2542 2557620 1551 128689767 50.20 50.50 50.20 50.40 0.10 0.2% 50.30 109 50.40 64 14.87
2017-07-12 2542 6671942 1204 336500976 50.50 50.60 50.20 50.40 0.00 0% 50.40 332 50.50 69 14.87
2017-07-13 2542 3407863 874 172179297 50.50 50.70 50.40 50.50 0.10 0.2% 50.50 58 50.60 54 14.90
2017-07-14 2542 2929714 898 148237301 50.60 50.80 50.40 50.60 0.10 0.2% 50.60 54 50.70 373 14.93
2017-07-17 2542 1243832 838 63151567 50.70 50.90 50.70 50.80 0.20 0.4% 50.70 28 50.80 256 14.99
2017-07-18 2542 1812000 725 92051992 50.80 50.90 50.70 50.70 0.10 -0.2% 50.70 150 50.80 125 14.96
2017-07-19 2542 1982276 1179 100445251 50.70 50.80 50.60 50.70 0.00 0% 50.60 160 50.70 166 14.96
2017-07-20 2542 1762472 987 89126330 50.70 50.80 50.50 50.50 0.20 -0.39% 50.50 236 50.60 10 14.90
2017-07-21 2542 1126084 536 56863437 50.50 50.60 50.40 50.50 0.00 0% 50.50 94 50.60 266 14.90
2017-07-24 2542 1875767 867 94519289 50.50 50.50 50.30 50.50 0.00 0% 50.40 104 50.50 42 14.90
2017-07-25 2542 2313568 1049 116664876 50.40 50.60 50.30 50.50 0.00 0% 50.40 246 50.50 8 14.90
2017-07-26 2542 3437059 1753 173092652 50.50 50.50 50.20 50.20 0.30 -0.59% 50.20 278 50.30 3 14.81
2017-07-27 2542 2284998 936 115115694 50.20 50.50 50.20 50.40 0.20 0.4% 50.30 220 50.40 45 14.87
2017-07-28 2542 1704540 947 85613297 50.30 50.40 50.10 50.20 0.20 -0.4% 50.20 23 50.30 40 14.81
2017-07-31 2542 2672728 1325 133795265 50.40 50.40 50.00 50.00 0.20 -0.4% 50.00 145 50.10 55 14.75
2017-08-01 2542 3608713 2034 179507222 50.00 50.10 49.65 49.65 0.35 -0.7% 49.65 140 49.70 3 14.65
2017-08-02 2542 5116572 3094 251486594 49.70 49.80 48.80 49.00 0.65 -1.31% 49.00 8 49.05 61 14.45
2017-08-03 2542 3242072 1834 157512139 49.00 49.00 48.50 48.50 0.50 -1.02% 48.50 54 48.55 36 14.31
2017-08-04 2542 5558297 3404 264637085 48.10 48.30 47.10 47.60 0.90 -1.86% 47.55 25 47.60 51 14.04
2017-08-07 2542 3519185 1522 167069783 47.55 47.60 47.25 47.60 0.00 0% 47.55 2 47.60 1 14.04
2017-08-08 2542 6066608 2169 292083466 47.85 48.65 47.65 48.55 0.95 2% 48.50 320 48.55 165 14.32
2017-08-09 2542 4613909 2446 220209743 48.50 48.50 47.50 47.55 1.00 -2.06% 47.50 321 47.55 15 14.03
2017-08-10 2542 3748392 2333 176079820 47.55 47.65 46.70 47.00 0.55 -1.16% 46.95 1 47.00 42 13.86
2017-08-11 2542 1582673 1116 73942081 46.55 47.00 46.50 46.90 0.10 -0.21% 46.90 9 46.95 69 13.83
2017-08-14 2542 2339562 1464 108942175 47.00 47.00 46.35 46.35 0.55 -1.17% 46.35 65 46.40 4 14.86
2017-08-15 2542 2243459 1359 104663552 46.45 46.95 46.25 46.80 0.45 0.97% 46.75 79 46.80 49 15.00
2017-08-16 2542 2336769 1568 109644717 46.90 47.00 46.80 47.00 0.20 0.43% 47.00 92 47.05 11 15.06
2017-08-17 2542 3373034 2097 160516168 47.30 47.80 47.25 47.65 0.65 1.38% 47.60 109 47.65 3 15.27
2017-08-18 2542 2588980 1616 122398750 47.55 47.55 47.10 47.20 0.45 -0.94% 47.15 163 47.20 67 15.13
2017-08-21 2542 1552745 903 73294453 47.20 47.40 47.05 47.20 0.00 0% 47.20 78 47.25 51 15.13
2017-08-22 2542 2203040 1286 104330591 47.25 47.75 46.95 47.30 0.10 0.21% 47.30 76 47.35 3 15.16
2017-08-23 2542 2162171 1459 103172337 47.40 47.90 47.40 47.80 0.50 1.06% 47.80 64 47.85 9 15.32
2017-08-24 2542 1738180 1099 83083489 47.85 47.95 47.60 47.95 0.15 0.31% 47.90 7 47.95 16 15.37
2017-08-25 2542 1590335 921 76177808 47.95 48.00 47.85 47.90 0.05 -0.1% 47.85 125 47.90 77 15.35
2017-08-28 2542 1880318 1085 89742164 47.90 47.90 47.50 47.90 0.00 0% 47.85 3 47.90 23 15.35
2017-08-29 2542 3287031 1436 156831122 47.90 47.90 47.50 47.70 0.20 -0.42% 47.70 6 47.75 3 15.29
2017-08-30 2542 3762076 1611 180356889 47.70 48.30 47.70 48.00 0.30 0.63% 47.95 97 48.00 183 15.38
2017-08-31 2542 3673346 1354 176730944 48.15 48.25 48.00 48.00 0.00 0% 48.00 264 48.10 126 15.38
2017-09-01 2542 2799062 1118 134901155 48.10 48.30 48.10 48.30 0.30 0.62% 48.25 115 48.30 152 15.48
2017-09-04 2542 13030224 1349 632798466 48.30 48.65 48.20 48.60 0.30 0.62% 48.55 173 48.60 44 15.58
2017-09-05 2542 16183831 1845 794245382 48.80 49.20 48.80 49.10 0.50 1.03% 49.05 207 49.10 166 15.74
2017-09-06 2542 19691420 2296 959611286 49.10 49.10 48.60 48.70 0.40 -0.81% 48.70 51 48.75 131 15.61
2017-09-07 2542 20746189 2424 999052259 47.50 48.50 47.50 48.20 0.50 -1.03% 48.20 50 48.25 230 15.45
2017-09-08 2542 12796548 4782 613261292 47.75 48.15 47.75 48.05 0.15 -0.31% 48.05 41 48.10 80 15.40
2017-09-11 2542 18250019 4576 796295736 43.10 44.00 42.80 43.75 0.00 -8.95% 43.75 109 43.80 56 14.02
2017-09-12 2542 5300281 3250 232298398 44.20 44.45 43.20 43.55 0.20 -0.46% 43.50 123 43.55 1 13.96
2017-09-13 2542 2730842 1568 118628817 43.55 43.75 43.20 43.75 0.20 0.46% 43.65 19 43.75 89 14.02
2017-09-14 2542 1984325 1163 87135700 43.85 44.00 43.75 43.85 0.10 0.23% 43.85 22 43.90 23 14.05
2017-09-15 2542 2227643 1020 97023187 43.85 43.90 43.35 43.65 0.20 -0.46% 43.55 1 43.65 78 13.99
2017-09-18 2542 1516082 1040 65962501 43.65 43.70 43.40 43.55 0.10 -0.23% 43.50 2 43.55 8 13.96
2017-09-19 2542 1938088 1269 83840593 43.55 43.55 43.05 43.10 0.45 -1.03% 43.10 4 43.15 40 13.81
2017-09-20 2542 2540038 1753 109698586 43.10 43.40 43.00 43.30 0.20 0.46% 43.25 88 43.30 26 13.88
2017-09-21 2542 2110634 1409 90937058 43.30 43.30 43.00 43.00 0.30 -0.69% 43.00 468 43.05 8 13.78
2017-09-22 2542 3331443 2124 141199722 43.00 43.20 42.10 42.30 0.70 -1.63% 42.25 18 42.30 46 13.56
2017-09-25 2542 4601345 2280 190242482 42.20 42.25 41.00 41.15 1.15 -2.72% 41.15 17 41.20 42 13.19
2017-09-26 2542 3838116 2334 155785526 41.15 41.15 40.00 40.00 1.15 -2.79% 40.00 285 40.10 19 12.82
2017-09-27 2542 2685885 1529 107754257 40.00 40.40 40.00 40.00 0.00 0% 40.00 349 40.05 22 12.82
2017-09-28 2542 3329750 2294 131223513 40.00 40.00 39.10 39.20 0.80 -2% 39.15 60 39.20 11 12.56
2017-09-29 2542 5140889 2812 204292463 39.20 40.40 38.60 40.25 1.05 2.68% 40.20 5 40.25 65 12.90
2017-09-30 2542 8727594 967 358467274 40.50 41.15 40.50 41.10 0.85 2.11% 41.10 5 41.15 26 13.17
2017-10-02 2542 2768042 1750 112056899 41.30 41.30 40.20 40.25 0.85 -2.07% 40.25 14 40.30 65 12.90
2017-10-03 2542 1499027 1070 60311530 40.25 40.75 40.05 40.15 0.10 -0.25% 40.10 11 40.15 73 12.87
2017-10-05 2542 1380610 969 55612575 40.15 40.50 40.15 40.25 0.10 0.25% 40.25 18 40.30 4 12.90
2017-10-06 2542 1647648 1151 66244590 40.45 40.50 40.10 40.20 0.05 -0.12% 40.15 19 40.20 35 12.88
2017-10-11 2542 3330848 2019 133518762 40.00 40.45 39.75 40.10 0.10 -0.25% 40.05 134 40.10 13 12.85
2017-10-12 2542 2688001 1916 107599082 40.15 40.20 39.90 40.05 0.05 -0.12% 40.00 29 40.05 6 12.84
2017-10-13 2542 1899066 1192 76939031 40.10 40.65 40.10 40.65 0.60 1.5% 40.65 1 40.70 42 13.03
2017-10-16 2542 2297439 1483 93102284 40.80 41.10 40.20 40.50 0.15 -0.37% 40.40 4 40.50 20 12.98
2017-10-17 2542 1557996 992 62595783 40.50 40.50 40.05 40.10 0.40 -0.99% 40.10 142 40.15 14 12.85
2017-10-18 2542 2705962 1794 108598755 40.05 40.50 39.90 40.50 0.40 1% 40.45 3 40.50 35 12.98
2017-10-19 2542 2177789 1098 87424585 40.50 40.50 40.00 40.20 0.30 -0.74% 40.15 3 40.20 53 12.88
2017-10-20 2542 2721863 901 109762402 40.20 40.40 40.00 40.40 0.20 0.5% 40.30 2 40.40 10 12.95
2017-10-23 2542 1034352 713 41596227 40.40 40.40 40.10 40.20 0.20 -0.5% 40.20 35 40.25 3 12.88
2017-10-24 2542 1144642 772 45930413 40.20 40.30 40.05 40.10 0.10 -0.25% 40.10 99 40.20 19 12.85
2017-10-25 2542 1162909 703 46663730 40.20 40.40 40.05 40.10 0.00 0% 40.10 10 40.15 68 12.85
2017-10-26 2542 15742462 828 631458281 40.30 40.50 40.10 40.10 0.00 0% 40.10 236 40.15 10 12.85
2017-10-27 2542 2908839 1732 118250848 40.50 40.80 40.50 40.60 0.50 1.25% 40.55 95 40.60 8 13.01
2017-10-30 2542 17009547 1578 684257035 40.65 40.85 40.20 40.20 0.40 -0.99% 40.20 144 40.25 66 12.88
2017-10-31 2542 1538267 977 62116191 40.30 40.65 40.25 40.30 0.10 0.25% 40.30 66 40.35 3 12.92
2017-11-01 2542 1209147 855 48933399 40.55 40.60 40.35 40.50 0.20 0.5% 40.45 5 40.50 246 12.98
2017-11-02 2542 3099899 1822 127042309 40.50 41.55 40.50 40.90 0.40 0.99% 40.85 48 40.90 70 13.11
2017-11-03 2542 2357659 1221 96775378 41.35 41.35 40.95 41.00 0.10 0.24% 40.95 194 41.00 37 13.14
2017-11-06 2542 1717518 974 70550635 41.00 41.20 41.00 41.00 0.00 0% 41.00 466 41.05 1 13.14
2017-11-07 2542 1188685 772 48826716 41.00 41.15 41.00 41.00 0.00 0% 41.00 420 41.05 6 13.14
2017-11-08 2542 1967521 1346 80382701 41.00 41.15 40.55 40.55 0.45 -1.1% 40.55 30 40.60 6 13.00
2017-11-09 2542 1733980 971 70211234 40.60 40.70 40.30 40.45 0.10 -0.25% 40.40 5 40.45 55 12.96
2017-11-10 2542 15005689 1216 603315189 40.20 40.45 40.20 40.20 0.25 -0.62% 40.20 1 40.25 17 12.88
2017-11-13 2542 2345502 1345 93763622 40.15 40.15 39.85 39.90 0.30 -0.75% 39.85 285 39.95 5 16.22
2017-11-14 2542 1667783 958 66775368 40.00 40.30 39.85 40.00 0.10 0.25% 39.95 60 40.00 3 16.26
2017-11-15 2542 2588996 1943 104338726 40.00 40.70 39.90 40.55 0.55 1.37% 40.55 12 40.60 51 16.48
2017-11-16 2542 1141112 738 45812684 40.40 40.40 40.05 40.05 0.50 -1.23% 40.05 47 40.10 3 16.28
2017-11-17 2542 1460801 870 58643842 40.15 40.40 40.05 40.10 0.05 0.12% 40.10 36 40.20 74 16.30
2017-11-20 2542 1421649 951 57073284 40.40 40.40 40.05 40.10 0.00 0% 40.10 21 40.15 77 16.30
2017-11-21 2542 1429080 1095 57457119 40.40 40.40 40.10 40.10 0.00 0% 40.10 116 40.25 7 16.30
2017-11-22 2542 2842776 1782 114017397 40.10 40.25 40.05 40.10 0.00 0% 40.05 133 40.10 4 16.30
2017-11-23 2542 1037097 720 41741797 40.10 40.45 40.10 40.25 0.15 0.37% 40.20 59 40.25 87 16.36
2017-11-24 2542 1172733 804 47133357 40.35 40.35 40.10 40.10 0.15 -0.37% 40.10 277 40.25 168 16.30
2017-11-27 2542 819325 651 32898524 40.10 40.30 40.10 40.10 0.00 0% 40.10 346 40.15 2 16.30
2017-11-28 2542 2162094 1257 86615919 40.10 40.20 40.00 40.00 0.10 -0.25% 40.00 190 40.10 2 16.26
2017-11-29 2542 1612424 1005 64513218 40.05 40.35 39.95 39.95 0.05 -0.12% 39.95 17 40.00 32 16.24
2017-11-30 2542 4979857 2185 197768825 40.00 40.20 39.45 39.90 0.05 -0.13% 39.60 2 39.90 20 16.22
2017-12-01 2542 1409647 851 55957296 39.90 39.95 39.55 39.65 0.25 -0.63% 39.60 62 39.65 9 16.12
2017-12-04 2542 1667592 997 66189812 39.65 39.90 39.50 39.75 0.10 0.25% 39.70 15 39.75 18 16.16
2017-12-05 2542 1258244 679 50078523 39.75 39.90 39.60 39.85 0.10 0.25% 39.80 1 39.85 113 16.20
2017-12-06 2542 1354565 807 53889229 39.90 39.90 39.65 39.80 0.05 -0.13% 39.70 23 39.80 56 16.18
2017-12-07 2542 1760159 946 69730075 39.80 39.85 39.40 39.55 0.25 -0.63% 39.55 105 39.60 6 16.08
2017-12-08 2542 1370721 785 54308740 39.40 39.85 39.40 39.60 0.05 0.13% 39.60 88 39.75 78 16.10
2017-12-11 2542 1282266 720 51185567 39.60 40.05 39.60 39.85 0.25 0.63% 39.85 65 39.95 88 16.20
2017-12-12 2542 1343807 873 53462230 39.75 40.00 39.65 39.80 0.05 -0.13% 39.75 2 39.80 68 16.18
2017-12-13 2542 3087575 1827 124159993 39.60 40.60 39.60 40.55 0.75 1.88% 40.50 76 40.55 68 16.48
2017-12-14 2542 4018830 2290 163769326 40.90 40.95 40.50 40.95 0.40 0.99% 40.90 3 40.95 31 16.65
2017-12-15 2542 10791562 4737 451045454 40.95 42.25 40.95 41.50 0.55 1.34% 41.50 46 41.60 8 16.87
2017-12-18 2542 3378287 2121 141885004 41.95 42.20 41.75 42.00 0.50 1.2% 42.00 13 42.05 165 17.07
2017-12-19 2542 2855397 1737 118919741 42.20 42.25 41.35 41.40 0.60 -1.43% 41.40 137 41.45 1 16.83
2017-12-20 2542 2512506 1948 105151567 41.60 42.05 41.60 41.90 0.50 1.21% 41.85 32 41.90 70 17.03
2017-12-21 2542 1334247 752 55738212 41.65 41.90 41.65 41.70 0.20 -0.48% 41.70 64 41.75 3 16.95
2017-12-22 2542 1157216 657 48339646 41.70 41.90 41.65 41.75 0.05 0.12% 41.75 99 41.85 31 16.97
2017-12-25 2542 2143479 1270 90189358 41.85 42.30 41.80 42.00 0.25 0.6% 42.00 33 42.05 9 17.07
2017-12-26 2542 1252131 776 52489331 42.05 42.20 41.80 41.80 0.20 -0.48% 41.80 102 41.85 15 16.99
2017-12-27 2542 930373 649 38773986 41.70 41.80 41.55 41.70 0.10 -0.24% 41.65 35 41.70 6 16.95
2017-12-28 2542 1380019 1003 57890288 41.75 42.15 41.75 41.90 0.20 0.48% 41.90 108 41.95 3 17.03
2017-12-29 2542 2180799 1247 92021832 42.00 42.30 42.00 42.30 0.40 0.95% 42.25 13 42.30 267 17.20