寶成(9904)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　40.35
0
0%		40.85
0.5
1.24%		41.00
0.15
0.37%		41.15
0.15
0.37%		 　39.50
-1.65
-4.01%		39.80
0.3
0.76%		40.05
0.25
0.63%		39.75
-0.3
-0.75%		40.20
0.45
1.13%		 　39.95
-0.25
-0.62%		40.10
0.15
0.38%		39.90
-0.2
-0.5%		39.35
-0.55
-1.38%		39.35
0
0%		 　39.85
0.5
1.27%		39.55
-0.3
-0.75%		 39.69
2 月　38.85
-0.7
-1.77%		39.10
0.25
0.64%		 　39.25
0.15
0.38%		39.75
0.5
1.27%		40.00
0.25
0.63%		39.90
-0.1
-0.25%		40.45
0.55
1.38%		 　41.70
1.25
3.09%		41.70
0
0%		42.30
0.6
1.44%		42.30
0
0%		42.30
0
0%		42.80
0.5
1.18%		 42.10
-0.7
-1.64%		42.00
-0.1
-0.24%		41.95
-0.05
-0.12%		42.05
0.1
0.24%		41.70
-0.35
-0.83%		 41.11
3 月41.10
-0.6
-1.44%		41.40
0.3
0.73%		40.60
-0.8
-1.93%		 　41.00
0.4
0.99%		41.00
0
0%		40.70
-0.3
-0.73%		41.10
0.4
0.98%		40.90
-0.2
-0.49%		 　41.40
0.5
1.22%		41.50
0.1
0.24%		41.20
-0.3
-0.72%		42.10
0.9
2.18%		42.10
0
0%		 　41.65
-0.45
-1.07%		41.70
0.05
0.12%		41.55
-0.15
-0.36%		41.20
-0.35
-0.84%		41.00
-0.2
-0.49%		 　40.50
-0.5
-1.22%		41.90
1.4
3.46%		42.00
0.1
0.24%		41.80
-0.2
-0.48%		42.00
0.2
0.48%		41.33
4 月 　　　43.25
1.25
2.98%		42.95
-0.3
-0.69%		42.95
0
0%		 　43.00
0.05
0.12%		43.15
0.15
0.35%		41.80
-1.35
-3.13%		42.50
0.7
1.67%		41.65
-0.85
-2%		 　42.20
0.55
1.32%		41.75
-0.45
-1.07%		41.60
-0.15
-0.36%		41.80
0.2
0.48%		42.10
0.3
0.72%		 　42.00
-0.1
-0.24%		43.10
1.1
2.62%		43.05
-0.05
-0.12%		42.65
-0.4
-0.93%		42.25
-0.4
-0.94%		 42.38
5 月　41.75
-0.5
-1.18%		42.45
0.7
1.68%		42.20
-0.25
-0.59%		42.00
-0.2
-0.47%		 　41.85
-0.15
-0.36%		41.80
-0.05
-0.12%		42.15
0.35
0.84%		42.40
0.25
0.59%		42.30
-0.1
-0.24%		 　42.45
0.15
0.35%		42.70
0.25
0.59%		42.25
-0.45
-1.05%		41.90
-0.35
-0.83%		41.40
-0.5
-1.19%		 　41.20
-0.2
-0.48%		40.85
-0.35
-0.85%		41.15
0.3
0.73%		41.30
0.15
0.36%		41.10
-0.2
-0.48%		 41.50
0.4
0.97%		41.79
6 月41.75
0.25
0.6%		41.40
-0.35
-0.84%		41.30
-0.1
-0.24%		 　42.30
1
2.42%		42.40
0.1
0.24%		41.75
-0.65
-1.53%		41.85
0.1
0.24%		 　41.25
-0.6
-1.43%		41.90
0.65
1.58%		41.35
-0.55
-1.31%		41.50
0.15
0.36%		42.05
0.55
1.33%		 　41.50
-0.55
-1.31%		41.05
-0.45
-1.08%		41.50
0.45
1.1%		41.55
0.05
0.12%		41.35
-0.2
-0.48%		 　42.15
0.8
1.93%		42.55
0.4
0.95%		42.50
-0.05
-0.12%		42.50
0
0%		42.10
-0.4
-0.94%		 41.85
7 月　　43.25
1.15
2.73%		43.25
0
0%		42.90
-0.35
-0.81%		41.95
-0.95
-2.21%		41.30
-0.65
-1.55%		 　40.85
-0.45
-1.09%		41.50
0.65
1.59%		41.75
0.25
0.6%		41.55
-0.2
-0.48%		42.05
0.5
1.2%		 　42.50
0.45
1.07%		42.50
0
0%		41.75
-0.75
-1.76%		41.20
-0.55
-1.32%		41.35
0.15
0.36%		 　42.05
0.7
1.69%		41.35
-0.7
-1.66%		40.70
-0.65
-1.57%		41.45
0.75
1.84%		40.70
-0.75
-1.81%		 40.80
0.1
0.25%		41.68
8 月41.10
0.3
0.74%		41.00
-0.1
-0.24%		40.75
-0.25
-0.61%		40.90
0.15
0.37%		 　40.85
-0.05
-0.12%		40.70
-0.15
-0.37%		40.15
-0.55
-1.35%		40.35
0.2
0.5%		40.05
-0.3
-0.74%		 　40.05
0
0%		40.10
0.05
0.12%		40.35
0.25
0.62%		40.25
-0.1
-0.25%		39.65
-0.6
-1.49%		 　39.70
0.05
0.13%		39.50
-0.2
-0.5%		39.20
-0.3
-0.76%		39.70
0.5
1.28%		39.20
-0.5
-1.26%		 　39.60
0.4
1.02%		39.10
-0.5
-1.26%		39.40
0.3
0.77%		39.15
-0.25
-0.63%		40.04
9 月39.80
0.65
1.66%		 　39.85
0.05
0.13%		40.10
0.25
0.63%		39.35
-0.75
-1.87%		39.35
0
0%		39.30
-0.05
-0.13%		 　39.55
0.25
0.64%		39.35
-0.2
-0.51%		39.40
0.05
0.13%		39.15
-0.25
-0.63%		39.45
0.3
0.77%		 　39.65
0.2
0.51%		39.75
0.1
0.25%		39.30
-0.45
-1.13%		39.05
-0.25
-0.64%		38.40
-0.65
-1.66%		 　38.15
-0.25
-0.65%		38.05
-0.1
-0.26%		37.70
-0.35
-0.92%		37.25
-0.45
-1.19%		38.05
0.8
2.15%		38.00
-0.05
-0.13%		 39.01
10 月　38.10
0.1
0.26%		38.00
-0.1
-0.26%		 38.50
0.5
1.32%		38.30
-0.2
-0.52%		 　　　37.95
-0.35
-0.91%		38.30
0.35
0.92%		38.30
0
0%		 　38.00
-0.3
-0.78%		37.95
-0.05
-0.13%		38.10
0.15
0.4%		37.75
-0.35
-0.92%		37.60
-0.15
-0.4%		 　37.50
-0.1
-0.27%		37.45
-0.05
-0.13%		37.40
-0.05
-0.13%		37.35
-0.05
-0.13%		37.70
0.35
0.94%		 　37.60
-0.1
-0.27%		38.00
0.4
1.06%		37.89
11 月37.75
-0.25
-0.66%		37.85
0.1
0.26%		37.85
0
0%		 　37.45
-0.4
-1.06%		37.25
-0.2
-0.53%		37.05
-0.2
-0.54%		37.10
0.05
0.13%		36.95
-0.15
-0.4%		 　36.80
-0.15
-0.41%		36.30
-0.5
-1.36%		37.70
1.4
3.86%		37.45
-0.25
-0.66%		37.55
0.1
0.27%		 　37.30
-0.25
-0.67%		37.50
0.2
0.54%		37.60
0.1
0.27%		37.40
-0.2
-0.53%		37.15
-0.25
-0.67%		 　37.00
-0.15
-0.4%		37.15
0.15
0.41%		36.80
-0.35
-0.94%		36.00
-0.8
-2.17%		 37.17
12 月36.05
0.05
0.14%		 　36.80
0.75
2.08%		37.55
0.75
2.04%		37.35
-0.2
-0.53%		36.85
-0.5
-1.34%		37.15
0.3
0.81%		 　36.75
-0.4
-1.08%		36.90
0.15
0.41%		37.25
0.35
0.95%		37.55
0.3
0.81%		37.10
-0.45
-1.2%		 　37.25
0.15
0.4%		37.90
0.65
1.74%		38.25
0.35
0.92%		37.90
-0.35
-0.92%		38.25
0.35
0.92%		 　38.00
-0.25
-0.65%		37.80
-0.2
-0.53%		37.75
-0.05
-0.13%		37.85
0.1
0.26%		38.55
0.7
1.85%		　　37.42

說明:最高漲幅:3.86%最低跌幅:-4.01% 最高價:43.25最低價:36.00平均價:40.14,灰色底表示週末,漲137天(53.95)元,跌163天(-61.5)元,平盤16天
4%=1,3%=8,2%=19,1%=62,0%=63,-0%=1,-1%=2,-2%=22,-3%=47,-4%=91,

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 9904 1536089 881 61992769 40.10 40.50 40.00 40.35 0.15 0% 40.35 43 40.40 14 11.80
2017-01-04 9904 3439274 1966 140292515 40.45 40.90 40.35 40.85 0.50 1.24% 40.75 2 40.85 169 11.94
2017-01-05 9904 4403331 2463 180290249 40.80 41.10 40.70 41.00 0.15 0.37% 40.95 102 41.00 232 11.99
2017-01-06 9904 4004528 1960 164436165 41.00 41.15 40.95 41.15 0.15 0.37% 41.10 2 41.15 86 12.03
2017-01-09 9904 10179006 5256 405855131 41.00 41.00 39.50 39.50 1.65 -4.01% 39.50 677 39.55 3 11.55
2017-01-10 9904 7863337 3624 310045534 38.70 40.00 38.65 39.80 0.30 0.76% 39.80 31 39.85 16 11.64
2017-01-11 9904 4805552 3144 192215512 40.00 40.15 39.80 40.05 0.25 0.63% 40.00 26 40.05 50 11.71
2017-01-12 9904 4901325 2464 195919256 40.05 40.25 39.75 39.75 0.30 -0.75% 39.75 514 39.80 47 11.62
2017-01-13 9904 3120669 1863 125116260 40.00 40.20 39.80 40.20 0.45 1.13% 40.10 11 40.20 182 11.75
2017-01-16 9904 3288707 1839 130348184 40.00 40.05 39.45 39.95 0.25 -0.62% 39.85 11 39.95 11 11.68
2017-01-17 9904 1849753 1308 73952638 39.95 40.10 39.80 40.10 0.15 0.38% 40.00 73 40.10 99 11.73
2017-01-18 9904 2668611 1203 106329647 40.10 40.10 39.75 39.90 0.20 -0.5% 39.80 8 39.90 140 11.67
2017-01-19 9904 5172475 3299 203862333 39.80 39.80 39.30 39.35 0.55 -1.38% 39.35 46 39.40 145 11.51
2017-01-20 9904 4829972 2599 190216589 39.15 39.65 39.15 39.35 0.00 0% 39.35 104 39.40 60 11.51
2017-01-23 9904 5253647 2992 208905095 39.60 39.85 39.50 39.85 0.50 1.27% 39.80 42 39.85 98 11.65
2017-01-24 9904 4535069 2278 179582823 39.80 39.85 39.30 39.55 0.30 -0.75% 39.55 108 39.60 1 11.56
2017-02-02 9904 9644630 4514 376917520 39.20 39.50 38.85 38.85 0.70 -1.77% 38.85 378 38.90 80 11.36
2017-02-03 9904 3871133 2252 150961737 39.05 39.10 38.90 39.10 0.25 0.64% 39.10 17 39.15 90 11.43
2017-02-06 9904 3056975 1976 119838954 39.30 39.30 39.05 39.25 0.15 0.38% 39.25 8 39.30 35 11.48
2017-02-07 9904 4696765 3330 185916358 39.25 39.75 39.20 39.75 0.50 1.27% 39.70 31 39.75 21 11.62
2017-02-08 9904 6501570 3269 259006156 39.50 40.00 39.50 40.00 0.25 0.63% 39.90 29 40.00 22 11.70
2017-02-09 9904 5373883 2602 214859731 40.00 40.15 39.90 39.90 0.10 -0.25% 39.85 125 39.90 10 11.67
2017-02-10 9904 10595871 2422 427359554 40.10 40.45 40.00 40.45 0.55 1.38% 40.35 88 40.45 58 11.83
2017-02-13 9904 7837573 3845 324236617 40.80 41.75 40.50 41.70 1.25 3.09% 41.65 49 41.70 18 12.19
2017-02-14 9904 9621253 3561 399121638 41.25 42.00 40.55 41.70 0.00 0% 41.60 19 41.75 72 12.19
2017-02-15 9904 7363612 3188 310537194 41.75 42.65 41.45 42.30 0.60 1.44% 42.25 3 42.30 98 12.37
2017-02-16 9904 7019818 3498 296496222 42.30 42.55 41.80 42.30 0.00 0% 42.15 74 42.30 37 12.37
2017-02-17 9904 6231202 2623 262988634 42.50 42.50 41.85 42.30 0.00 0% 42.20 56 42.30 253 12.37
2017-02-18 9904 4006158 2078 170649014 42.00 43.00 41.90 42.80 0.50 1.18% 42.80 930 42.85 14 12.51
2017-02-20 9904 2460806 1152 103707718 42.60 42.60 41.95 42.10 0.70 -1.64% 42.10 12 42.15 20 12.31
2017-02-21 9904 3372177 1527 141761087 41.95 42.20 41.90 42.00 0.10 -0.24% 42.00 659 42.05 5 12.28
2017-02-22 9904 4353083 1834 182931635 42.30 42.35 41.95 41.95 0.05 -0.12% 41.95 106 42.00 109 12.27
2017-02-23 9904 3622426 2050 151851845 41.50 42.10 41.45 42.05 0.10 0.24% 41.95 196 42.05 110 12.30
2017-02-24 9904 4347618 1978 181275251 41.90 42.00 41.55 41.70 0.35 -0.83% 41.70 66 41.80 16 12.19
2017-03-01 9904 5342325 2993 219448752 41.30 41.40 40.75 41.10 0.60 -1.44% 41.10 28 41.20 38 12.02
2017-03-02 9904 3531642 1907 145849742 41.20 41.50 41.05 41.40 0.30 0.73% 41.30 189 41.40 86 12.11
2017-03-03 9904 5568361 3318 226347095 40.85 41.20 40.45 40.60 0.80 -1.93% 40.55 35 40.60 22 11.87
2017-03-06 9904 2730328 1569 111629756 40.45 41.00 40.45 41.00 0.40 0.99% 40.90 119 41.00 22 11.99
2017-03-07 9904 2424908 1203 99490822 41.00 41.30 40.90 41.00 0.00 0% 40.95 86 41.00 19 11.99
2017-03-08 9904 4123645 2511 167881057 40.80 41.00 40.60 40.70 0.30 -0.73% 40.65 196 40.70 3 11.90
2017-03-09 9904 5065711 2911 207905901 41.10 41.50 40.80 41.10 0.40 0.98% 41.10 36 41.15 1 12.02
2017-03-10 9904 5882068 2863 242681175 41.35 41.70 40.90 40.90 0.20 -0.49% 40.90 3 40.95 41 11.96
2017-03-13 9904 1859833 1126 76790057 40.95 41.45 40.90 41.40 0.50 1.22% 41.35 3 41.40 553 12.11
2017-03-14 9904 3088769 1663 127939981 41.40 41.60 41.15 41.50 0.10 0.24% 41.45 4 41.50 117 12.13
2017-03-15 9904 3037616 1865 124901830 41.30 41.45 40.95 41.20 0.30 -0.72% 41.15 3 41.20 54 12.05
2017-03-16 9904 5505400 2260 230755096 41.55 42.10 41.30 42.10 0.90 2.18% 42.00 2 42.10 17 12.31
2017-03-17 9904 5502081 2044 231281378 42.10 42.30 41.80 42.10 0.00 0% 42.05 94 42.10 821 12.31
2017-03-20 9904 1816043 1100 75665124 42.00 42.00 41.50 41.65 0.45 -1.07% 41.60 44 41.70 50 12.18
2017-03-21 9904 3294902 1929 138022733 41.80 42.10 41.70 41.70 0.05 0.12% 41.70 51 41.80 110 12.19
2017-03-22 9904 2949678 1570 122008843 41.90 41.90 41.00 41.55 0.15 -0.36% 41.40 1 41.55 104 12.15
2017-03-23 9904 2655101 1679 109246241 41.30 41.35 41.00 41.20 0.35 -0.84% 41.15 2 41.20 97 12.05
2017-03-24 9904 2844202 1375 116693646 41.20 41.40 40.90 41.00 0.20 -0.49% 40.95 23 41.10 18 11.99
2017-03-27 9904 4531230 2530 183145379 41.00 41.00 39.90 40.50 0.50 -1.22% 40.50 1 40.55 403 11.84
2017-03-28 9904 11767249 5217 489705758 41.10 42.00 41.10 41.90 1.40 3.46% 41.85 1 41.90 370 9.46
2017-03-29 9904 5515470 2396 231751528 42.10 42.45 41.75 42.00 0.10 0.24% 41.95 5 42.00 1353 9.48
2017-03-30 9904 3636307 1809 152013261 42.00 42.10 41.55 41.80 0.20 -0.48% 41.80 23 41.85 59 9.44
2017-03-31 9904 4994986 2646 209730096 42.00 42.20 41.80 42.00 0.20 0.48% 41.95 2 42.00 293 9.48
2017-04-05 9904 8231181 3907 353214569 42.40 43.30 42.35 43.25 1.25 2.98% 43.25 1 43.30 204 9.76
2017-04-06 9904 3629199 1965 156512129 43.25 43.75 42.80 42.95 0.30 -0.69% 42.90 108 42.95 16 9.70
2017-04-07 9904 3937451 1732 168087559 42.80 43.00 42.40 42.95 0.00 0% 42.85 2 42.95 5 9.70
2017-04-10 9904 2988915 1299 128232558 42.95 43.20 42.70 43.00 0.05 0.12% 42.85 51 43.00 151 9.71
2017-04-11 9904 5462589 2718 236244627 43.10 43.95 42.90 43.15 0.15 0.35% 43.15 40 43.20 135 9.74
2017-04-12 9904 4646537 2439 196320007 43.05 43.10 41.80 41.80 1.35 -3.13% 41.80 114 41.85 28 9.44
2017-04-13 9904 3168306 1322 134128084 41.75 42.60 41.75 42.50 0.70 1.67% 42.50 927 42.55 27 9.59
2017-04-14 9904 2521725 993 105394335 42.00 42.00 41.55 41.65 0.85 -2% 41.65 58 41.70 13 9.40
2017-04-17 9904 2120673 1060 88553445 41.85 42.20 41.20 42.20 0.55 1.32% 42.15 1 42.20 58 9.53
2017-04-18 9904 2660908 1657 111228268 42.20 42.30 41.50 41.75 0.45 -1.07% 41.70 2 41.75 30 9.42
2017-04-19 9904 2424639 1450 100442654 41.10 41.65 41.00 41.60 0.15 -0.36% 41.50 128 41.60 23 9.39
2017-04-20 9904 3027164 1557 126649427 41.75 42.10 41.35 41.80 0.20 0.48% 41.80 69 41.85 29 9.44
2017-04-21 9904 1509784 940 63259334 42.00 42.10 41.65 42.10 0.30 0.72% 42.00 1 42.10 103 9.50
2017-04-24 9904 1740580 1174 72891139 42.35 42.45 41.65 42.00 0.10 -0.24% 42.00 5 42.05 133 9.48
2017-04-25 9904 5043813 2623 214885019 42.35 43.10 41.95 43.10 1.10 2.62% 43.05 2 43.10 80 9.73
2017-04-26 9904 7779145 3617 333197754 43.10 43.10 42.35 43.05 0.05 -0.12% 43.00 1 43.05 43 9.72
2017-04-27 9904 4324475 2485 184732205 43.05 43.05 42.55 42.65 0.40 -0.93% 42.65 139 42.70 1 9.63
2017-04-28 9904 3354209 1869 141718624 42.65 42.75 41.90 42.25 0.40 -0.94% 42.20 6 42.25 25 9.54
2017-05-02 9904 3193841 1824 133860377 42.25 42.30 41.70 41.75 0.50 -1.18% 41.75 373 41.80 6 9.42
2017-05-03 9904 2112330 1205 88945283 41.85 42.45 41.85 42.45 0.70 1.68% 42.30 2 42.45 14 9.58
2017-05-04 9904 2348685 1368 99603520 42.70 42.70 42.15 42.20 0.25 -0.59% 42.20 151 42.35 3 9.53
2017-05-05 9904 1837667 1114 77359375 42.30 42.35 41.95 42.00 0.20 -0.47% 42.00 447 42.10 4 9.48
2017-05-08 9904 1725743 739 72255052 42.40 42.40 41.70 41.85 0.15 -0.36% 41.80 9 41.85 2 9.45
2017-05-09 9904 2009161 1262 83764094 41.90 42.25 41.30 41.80 0.05 -0.12% 41.75 97 41.80 90 9.44
2017-05-10 9904 2390299 1464 100027634 42.00 42.15 41.50 42.15 0.35 0.84% 42.10 21 42.15 23 9.51
2017-05-11 9904 3374076 1567 142489898 42.20 42.40 41.95 42.40 0.25 0.59% 42.40 9 42.45 90 9.57
2017-05-12 9904 1320897 838 55771498 42.30 42.50 42.00 42.30 0.10 -0.24% 42.25 1 42.30 9 9.55
2017-05-15 9904 3893598 1640 165907638 42.30 42.90 42.25 42.45 0.15 0.35% 42.40 69 42.45 10 9.58
2017-05-16 9904 4588354 2211 193957202 42.20 42.70 41.95 42.70 0.25 0.59% 42.65 1 42.70 114 10.78
2017-05-17 9904 1821992 1042 77058306 42.40 42.45 42.15 42.25 0.45 -1.05% 42.25 96 42.40 9 10.67
2017-05-18 9904 1136786 600 47729066 41.85 42.10 41.85 41.90 0.35 -0.83% 41.90 218 41.95 2 10.58
2017-05-19 9904 2835703 1221 118148892 41.95 42.00 41.40 41.40 0.50 -1.19% 41.40 23 41.45 1 10.45
2017-05-22 9904 1780790 909 73480335 41.40 41.40 41.20 41.20 0.20 -0.48% 41.20 105 41.25 1 10.40
2017-05-23 9904 3028812 1516 123991969 40.90 41.20 40.85 40.85 0.35 -0.85% 40.85 37 40.95 17 10.32
2017-05-24 9904 2577170 1603 105654852 41.00 41.30 40.80 41.15 0.30 0.73% 41.15 3 41.20 74 10.39
2017-05-25 9904 2234148 1221 91806424 41.15 41.40 40.90 41.30 0.15 0.36% 41.25 77 41.30 118 10.43
2017-05-26 9904 2326721 985 95972414 41.45 41.50 41.10 41.10 0.20 -0.48% 41.10 4 41.15 64 10.38
2017-05-31 9904 4954021 1826 205797150 41.30 41.80 41.20 41.50 0.40 0.97% 41.45 4 41.50 125 10.48
2017-06-01 9904 2305338 1269 95984430 41.50 41.85 41.30 41.75 0.25 0.6% 41.70 6 41.75 9 10.54
2017-06-02 9904 2610803 1613 108320381 41.90 41.90 41.25 41.40 0.35 -0.84% 41.35 2 41.40 144 10.45
2017-06-03 9904 387692 234 16000418 41.15 41.40 41.15 41.30 0.10 -0.24% 41.30 36 41.35 2 10.43
2017-06-06 9904 6084622 2338 256008421 41.50 42.30 41.45 42.30 0.55 2.42% 42.25 2 42.30 44 10.68
2017-06-07 9904 4897341 2724 206810180 42.05 42.40 41.90 42.40 0.10 0.24% 42.30 1 42.40 68 10.71
2017-06-08 9904 3647592 1849 152951386 42.30 42.30 41.75 41.75 0.65 -1.53% 41.75 56 41.80 2 10.54
2017-06-09 9904 2915488 1409 121822966 41.75 41.90 41.55 41.85 0.10 0.24% 41.80 3 41.85 190 10.57
2017-06-12 9904 2730840 1460 113437855 41.50 41.85 41.25 41.25 0.60 -1.43% 41.25 78 41.35 5 10.42
2017-06-13 9904 1861634 1196 77557676 41.75 41.90 41.30 41.90 0.65 1.58% 41.75 39 41.90 110 10.58
2017-06-14 9904 4007419 1221 166514843 41.85 41.90 41.35 41.35 0.55 -1.31% 41.35 112 41.50 3 10.44
2017-06-15 9904 1703000 978 70648240 41.40 41.75 41.35 41.50 0.15 0.36% 41.50 14 41.55 5 10.48
2017-06-16 9904 3201195 1362 133797842 41.60 42.05 41.40 42.05 0.55 1.33% 41.80 12 42.05 11 10.62
2017-06-19 9904 3565594 1844 148502274 42.00 42.00 41.45 41.50 0.55 -1.31% 41.50 73 41.55 21 10.48
2017-06-20 9904 3213351 1806 132244787 41.50 41.55 41.00 41.05 0.45 -1.08% 41.05 99 41.15 9 10.37
2017-06-21 9904 4609268 2576 189875518 40.90 41.50 40.80 41.50 0.45 1.1% 41.45 23 41.50 57 10.48
2017-06-22 9904 3362321 1931 139633863 41.50 41.70 41.35 41.55 0.05 0.12% 41.50 84 41.55 12 10.49
2017-06-23 9904 1756467 1055 72702104 41.60 41.70 41.30 41.35 0.20 -0.48% 41.35 16 41.40 3 10.44
2017-06-26 9904 55524866 2393 2147483647 41.35 42.25 41.35 42.15 0.80 1.93% 42.15 8 42.20 207 10.64
2017-06-27 9904 5735063 3254 243867600 42.30 42.65 42.05 42.55 0.40 0.95% 42.50 1883 42.60 24 10.74
2017-06-28 9904 6556278 2705 278644950 42.50 42.65 42.10 42.50 0.05 -0.12% 42.45 29 42.50 97 10.73
2017-06-29 9904 3410694 2062 145076987 42.60 42.65 42.40 42.50 0.00 0% 42.50 38 42.55 30 10.73
2017-06-30 9904 4802013 1964 202682064 42.40 42.80 41.90 42.10 0.40 -0.94% 42.05 5 42.10 347 10.63
2017-07-03 9904 7334583 4217 315239974 42.30 43.40 42.20 43.25 1.15 2.73% 43.25 63 43.30 40 10.92
2017-07-04 9904 6836208 3583 296487683 43.40 43.65 43.05 43.25 0.00 0% 43.25 86 43.30 58 10.92
2017-07-05 9904 5948299 2230 254881141 43.15 43.20 42.60 42.90 0.35 -0.81% 42.85 81 42.90 274 10.83
2017-07-06 9904 4201587 2426 175285565 41.70 41.95 41.60 41.95 0.00 -2.21% 41.80 14 41.95 2 10.59
2017-07-07 9904 2956173 1882 122492882 41.80 41.80 41.30 41.30 0.65 -1.55% 41.25 45 41.30 4 10.43
2017-07-10 9904 3916101 2638 159900210 41.10 41.20 40.70 40.85 0.45 -1.09% 40.80 10 40.85 68 10.32
2017-07-11 9904 5057912 3500 209129951 41.05 41.60 40.85 41.50 0.65 1.59% 41.50 121 41.55 26 10.48
2017-07-12 9904 4019657 2600 167610865 41.50 41.95 41.30 41.75 0.25 0.6% 41.65 11 41.75 16 10.54
2017-07-13 9904 3638060 2059 151646628 42.00 42.00 41.55 41.55 0.20 -0.48% 41.55 44 41.65 11 10.49
2017-07-14 9904 3882346 1627 162858939 41.50 42.10 41.45 42.05 0.50 1.2% 42.00 902 42.05 6 10.62
2017-07-17 9904 3718254 1886 157500630 42.10 42.50 42.05 42.50 0.45 1.07% 42.50 328 42.55 39 10.73
2017-07-18 9904 2954157 1582 125358633 42.50 42.65 42.05 42.50 0.00 0% 42.35 69 42.50 77 10.73
2017-07-19 9904 3578624 1808 150119727 42.45 42.45 41.75 41.75 0.75 -1.76% 41.75 145 41.90 28 10.54
2017-07-20 9904 5065037 1955 208731867 41.75 41.75 41.00 41.20 0.55 -1.32% 41.10 16 41.20 68 10.40
2017-07-21 9904 2840247 1342 116740878 41.20 41.35 40.95 41.35 0.15 0.36% 41.25 1 41.35 141 10.44
2017-07-24 9904 3395446 2118 141424397 41.20 42.05 41.10 42.05 0.70 1.69% 41.85 24 42.05 123 10.62
2017-07-25 9904 3685294 1919 153106617 41.70 41.80 41.35 41.35 0.70 -1.66% 41.35 174 41.55 1 10.44
2017-07-26 9904 4275752 1754 175204720 41.35 41.55 40.70 40.70 0.65 -1.57% 40.70 4 40.85 21 10.28
2017-07-27 9904 3832944 1795 157961077 41.05 41.45 40.90 41.45 0.75 1.84% 41.30 72 41.45 27 10.47
2017-07-28 9904 2934365 1695 119875992 41.15 41.20 40.70 40.70 0.75 -1.81% 40.70 194 40.80 1 10.28
2017-07-31 9904 4242750 1657 172906587 40.80 41.00 40.55 40.80 0.10 0.25% 40.75 29 40.80 106 10.30
2017-08-01 9904 1783342 1122 73229222 40.95 41.20 40.75 41.10 0.30 0.74% 41.05 7 41.10 30 10.38
2017-08-02 9904 1263933 798 51787203 41.10 41.10 40.85 41.00 0.10 -0.24% 40.95 21 41.00 26 10.35
2017-08-03 9904 2395267 1116 97696093 40.60 40.95 40.60 40.75 0.25 -0.61% 40.75 91 40.85 155 10.29
2017-08-04 9904 2530657 1739 103003477 40.65 40.90 40.55 40.90 0.15 0.37% 40.80 3 40.90 49 10.33
2017-08-07 9904 1687872 1126 69058764 40.90 41.15 40.80 40.85 0.05 -0.12% 40.85 23 40.90 3 10.32
2017-08-08 9904 2731804 1761 111242603 40.80 41.00 40.60 40.70 0.15 -0.37% 40.65 59 40.70 33 10.28
2017-08-09 9904 2900914 1718 116766135 40.60 40.60 40.10 40.15 0.55 -1.35% 40.15 5 40.20 19 10.14
2017-08-10 9904 3140134 1719 126665220 40.15 40.55 40.15 40.35 0.20 0.5% 40.35 60 40.40 6 10.19
2017-08-11 9904 3278103 1476 130751162 40.10 40.20 39.65 40.05 0.30 -0.74% 40.00 20 40.05 12 10.11
2017-08-14 9904 1640793 865 65804120 40.15 40.30 40.00 40.05 0.00 0% 40.00 133 40.05 41 9.70
2017-08-15 9904 1366995 735 54876483 40.30 40.45 40.00 40.10 0.05 0.12% 40.10 47 40.15 84 9.71
2017-08-16 9904 2466354 1543 99139008 40.05 40.40 40.00 40.35 0.25 0.62% 40.15 89 40.35 49 9.77
2017-08-17 9904 1818945 1071 73029523 40.15 40.30 39.80 40.25 0.10 -0.25% 40.20 81 40.25 28 9.75
2017-08-18 9904 3635764 1998 144633924 40.00 40.05 39.65 39.65 0.60 -1.49% 39.65 78 39.70 21 9.60
2017-08-21 9904 2925470 1622 115738955 39.60 40.00 39.30 39.70 0.05 0.13% 39.65 30 39.70 81 9.61
2017-08-22 9904 2355580 1363 93145219 39.65 39.75 39.40 39.50 0.20 -0.5% 39.50 176 39.55 4 9.56
2017-08-23 9904 3368347 2215 132360641 39.50 39.60 39.15 39.20 0.30 -0.76% 39.20 167 39.25 12 9.49
2017-08-24 9904 2326212 1414 92010819 39.25 39.80 39.20 39.70 0.50 1.28% 39.65 280 39.70 100 9.61
2017-08-25 9904 2534064 1790 99574002 39.55 39.55 39.20 39.20 0.50 -1.26% 39.20 174 39.25 99 9.49
2017-08-28 9904 2114269 1285 83273544 39.30 39.65 39.20 39.60 0.40 1.02% 39.60 60 39.65 126 9.59
2017-08-29 9904 3096578 1830 121199540 39.30 39.50 39.05 39.10 0.50 -1.26% 39.10 12 39.15 76 9.47
2017-08-30 9904 2931545 1689 115139503 39.35 39.45 39.15 39.40 0.30 0.77% 39.30 3 39.40 146 9.54
2017-08-31 9904 2798105 1701 109863649 39.40 39.45 39.15 39.15 0.25 -0.63% 39.15 684 39.30 73 9.48
2017-09-01 9904 3194414 1801 126802467 39.40 39.90 39.25 39.80 0.65 1.66% 39.80 93 39.85 150 9.64
2017-09-04 9904 1995145 1209 79277212 39.80 39.85 39.50 39.85 0.05 0.13% 39.80 11 39.85 22 9.65
2017-09-05 9904 4491515 2155 179885466 39.90 40.30 39.90 40.10 0.25 0.63% 40.05 3 40.10 85 9.71
2017-09-06 9904 4598907 2112 181535278 40.00 40.00 39.15 39.35 0.75 -1.87% 39.30 26 39.35 61 9.53
2017-09-07 9904 3504499 1959 137856849 39.35 39.60 39.20 39.35 0.00 0% 39.30 24 39.35 55 9.53
2017-09-08 9904 2807890 1830 110177560 39.50 39.50 39.15 39.30 0.05 -0.13% 39.25 92 39.30 30 9.52
2017-09-11 9904 2444906 1544 96502891 39.50 39.75 39.25 39.55 0.25 0.64% 39.55 20 39.60 3 9.58
2017-09-12 9904 2349285 1438 92469446 39.70 39.70 39.25 39.35 0.20 -0.51% 39.30 21 39.40 136 9.53
2017-09-13 9904 2437632 1419 95794481 39.40 39.45 39.20 39.40 0.05 0.13% 39.40 83 39.45 53 9.54
2017-09-14 9904 2586182 1295 101488908 39.20 39.45 39.15 39.15 0.25 -0.63% 39.15 140 39.25 63 9.48
2017-09-15 9904 5192283 1388 204469699 39.15 39.45 39.10 39.45 0.30 0.77% 39.40 12 39.45 31 9.55
2017-09-18 9904 3334874 2154 131786363 39.60 39.70 39.20 39.65 0.20 0.51% 39.60 89 39.65 37 9.60
2017-09-19 9904 2656252 1808 105293003 39.50 39.75 39.45 39.75 0.10 0.25% 39.70 5 39.75 69 9.62
2017-09-20 9904 3692895 1571 145142608 39.50 39.60 39.20 39.30 0.45 -1.13% 39.25 161 39.30 257 9.52
2017-09-21 9904 4916976 2393 192380197 39.20 39.30 39.00 39.05 0.25 -0.64% 39.00 421 39.05 24 9.46
2017-09-22 9904 5365935 2806 207520868 39.10 39.30 38.30 38.40 0.65 -1.66% 38.40 27 38.45 13 9.30
2017-09-25 9904 3519612 1883 134008185 38.45 38.50 37.95 38.15 0.25 -0.65% 38.15 20 38.20 78 9.24
2017-09-26 9904 1672625 1041 63703868 38.15 38.20 38.00 38.05 0.10 -0.26% 38.00 361 38.05 37 9.21
2017-09-27 9904 2936291 1575 110912990 38.00 38.05 37.60 37.70 0.35 -0.92% 37.70 1 37.75 10 9.13
2017-09-28 9904 4740783 2527 176370379 37.60 37.60 36.70 37.25 0.45 -1.19% 37.25 82 37.30 17 9.02
2017-09-29 9904 3270156 1791 123878519 37.25 38.15 37.25 38.05 0.80 2.15% 37.90 1 38.05 116 9.21
2017-09-30 9904 337632 239 12827216 38.05 38.05 37.90 38.00 0.05 -0.13% 37.95 46 38.00 27 9.20
2017-10-02 9904 1442978 902 54894914 37.90 38.20 37.70 38.10 0.10 0.26% 38.05 224 38.10 20 9.23
2017-10-03 9904 1837098 1330 69816024 38.20 38.30 37.90 38.00 0.10 -0.26% 37.95 132 38.00 22 9.20
2017-10-05 9904 1490381 911 57221464 37.85 38.50 37.85 38.50 0.50 1.32% 38.40 132 38.50 112 9.32
2017-10-06 9904 2928496 1648 112375588 38.50 38.65 38.20 38.30 0.20 -0.52% 38.30 165 38.35 82 9.27
2017-10-11 9904 6732147 4380 256413239 38.90 38.95 37.90 37.95 0.35 -0.91% 37.95 18 38.00 38 9.19
2017-10-12 9904 3930120 2028 150406011 38.00 38.50 37.85 38.30 0.35 0.92% 38.30 150 38.45 45 9.27
2017-10-13 9904 2703087 1483 103157651 38.20 38.30 38.00 38.30 0.00 0% 38.15 4 38.30 121 9.27
2017-10-16 9904 3935826 2259 149466990 38.25 38.25 37.85 38.00 0.30 -0.78% 38.00 56 38.05 17 9.20
2017-10-17 9904 3715540 2058 141147079 37.95 38.30 37.80 37.95 0.05 -0.13% 37.90 163 37.95 37 9.19
2017-10-18 9904 3230910 1577 123019982 38.10 38.25 37.95 38.10 0.15 0.4% 38.10 5 38.15 2 9.23
2017-10-19 9904 2686061 1428 101705190 38.05 38.10 37.75 37.75 0.35 -0.92% 37.75 114 37.80 151 9.14
2017-10-20 9904 5941535 1771 223503883 37.70 37.80 37.50 37.60 0.15 -0.4% 37.60 205 37.70 151 9.10
2017-10-23 9904 2909516 1469 109269144 37.70 37.70 37.50 37.50 0.10 -0.27% 37.50 263 37.55 5 9.08
2017-10-24 9904 5077208 2532 189856796 37.50 37.55 37.25 37.45 0.05 -0.13% 37.40 21 37.45 98 9.07
2017-10-25 9904 3611343 1385 134935315 37.40 37.45 37.25 37.40 0.05 -0.13% 37.35 124 37.40 1 9.06
2017-10-26 9904 4190390 1916 156419670 37.40 37.40 37.20 37.35 0.05 -0.13% 37.35 78 37.40 91 9.04
2017-10-27 9904 3228572 2223 121950192 37.40 37.95 37.35 37.70 0.35 0.94% 37.70 40 37.75 1 9.13
2017-10-30 9904 1803693 1014 67830745 37.70 37.80 37.50 37.60 0.10 -0.27% 37.60 7 37.65 79 9.10
2017-10-31 9904 3382771 1690 127887048 37.50 38.00 37.40 38.00 0.40 1.06% 37.90 15 38.00 97 9.20
2017-11-01 9904 2340915 1329 88191930 38.00 38.00 37.55 37.75 0.25 -0.66% 37.65 8 37.75 126 9.14
2017-11-02 9904 2162274 1326 81679737 37.80 37.95 37.55 37.85 0.10 0.26% 37.85 77 37.90 28 9.16
2017-11-03 9904 1002039 658 37800063 38.00 38.00 37.55 37.85 0.00 0% 37.80 22 37.85 58 9.16
2017-11-06 9904 5491800 2037 205027322 37.80 37.95 36.90 37.45 0.40 -1.06% 37.45 34 37.50 25 9.07
2017-11-07 9904 2156570 1338 80459244 37.45 37.50 37.20 37.25 0.20 -0.53% 37.25 14 37.30 9 9.02
2017-11-08 9904 2576618 1431 95583950 37.30 37.40 37.00 37.05 0.20 -0.54% 37.05 279 37.10 5 8.97
2017-11-09 9904 3689882 2102 136749461 37.10 37.30 36.95 37.10 0.05 0.13% 37.05 117 37.10 11 8.98
2017-11-10 9904 2067435 1024 76326311 37.10 37.10 36.80 36.95 0.15 -0.4% 36.95 27 37.00 739 8.95
2017-11-13 9904 2454778 1359 90394194 36.95 36.95 36.70 36.80 0.15 -0.41% 36.80 126 36.90 12 8.91
2017-11-14 9904 3713630 1834 135207400 36.70 36.75 36.20 36.30 0.50 -1.36% 36.30 150 36.40 102 8.79
2017-11-15 9904 9923914 4417 372189239 37.10 38.00 36.85 37.70 1.40 3.86% 37.65 2 37.70 64 8.40
2017-11-16 9904 4308047 2069 161842955 37.50 37.90 37.40 37.45 0.25 -0.66% 37.45 125 37.50 6 8.34
2017-11-17 9904 4362045 2056 163621264 37.70 37.80 37.20 37.55 0.10 0.27% 37.55 108 37.60 5 8.36
2017-11-20 9904 3790454 1946 141819810 37.50 37.80 37.25 37.30 0.25 -0.67% 37.30 32 37.35 1 8.31
2017-11-21 9904 7915081 2622 296262519 37.30 37.75 37.20 37.50 0.20 0.54% 37.45 232 37.50 49 8.35
2017-11-22 9904 5477199 2819 205836117 37.65 37.75 37.45 37.60 0.10 0.27% 37.55 65 37.60 33 8.37
2017-11-23 9904 3642069 1890 136621134 37.65 37.70 37.30 37.40 0.20 -0.53% 37.40 12 37.45 132 8.33
2017-11-24 9904 3004719 1223 111959639 37.40 37.50 37.15 37.15 0.25 -0.67% 37.15 165 37.25 3 8.27
2017-11-27 9904 2334849 1149 86648291 37.25 37.25 37.00 37.00 0.15 -0.4% 37.00 8 37.05 15 8.24
2017-11-28 9904 2072169 1212 76879366 37.05 37.25 37.00 37.15 0.15 0.41% 37.10 99 37.15 203 8.27
2017-11-29 9904 3986882 1750 147190884 37.10 37.15 36.80 36.80 0.35 -0.94% 36.75 77 36.80 97 8.20
2017-11-30 9904 11465830 3331 415625886 36.65 36.75 36.00 36.00 0.80 -2.17% 36.00 213 36.05 1 8.02
2017-12-01 9904 3874326 1895 140163178 36.15 36.35 36.05 36.05 0.05 0.14% 36.05 190 36.15 125 8.03
2017-12-04 9904 3483250 2150 127045646 36.10 36.95 36.05 36.80 0.75 2.08% 36.80 116 36.85 2 8.20
2017-12-05 9904 5256136 2300 196421641 36.95 37.55 36.90 37.55 0.75 2.04% 37.50 9 37.55 46 8.36
2017-12-06 9904 3385663 1545 126326606 37.50 37.50 37.15 37.35 0.20 -0.53% 37.30 1 37.35 58 8.32
2017-12-07 9904 4036417 2280 149123404 37.30 37.35 36.80 36.85 0.50 -1.34% 36.85 35 36.90 1 8.21
2017-12-08 9904 2766114 1611 102889097 36.90 37.45 36.90 37.15 0.30 0.81% 37.10 23 37.15 77 8.27
2017-12-11 9904 3879670 2123 142973199 37.00 37.15 36.75 36.75 0.40 -1.08% 36.75 8 36.90 132 8.18
2017-12-12 9904 3465414 1648 127934933 36.90 37.15 36.80 36.90 0.15 0.41% 36.85 6 36.90 36 8.22
2017-12-13 9904 2391200 1472 88737731 36.90 37.25 36.90 37.25 0.35 0.95% 37.20 33 37.25 86 8.30
2017-12-14 9904 4469304 2174 167925895 37.30 37.75 37.30 37.55 0.30 0.81% 37.55 9 37.60 3 8.36
2017-12-15 9904 6776653 2060 252872476 37.55 37.90 37.10 37.10 0.45 -1.2% 37.10 144 37.15 91 8.26
2017-12-18 9904 3260760 1589 121745868 37.30 37.50 37.20 37.25 0.15 0.4% 37.20 128 37.25 87 8.30
2017-12-19 9904 7056102 3135 266092385 37.35 38.00 37.35 37.90 0.65 1.74% 37.85 1 37.90 306 8.44
2017-12-20 9904 6527469 3092 251122245 38.00 38.80 38.00 38.25 0.35 0.92% 38.25 141 38.30 106 8.52
2017-12-21 9904 3279506 1705 124853478 38.40 38.45 37.90 37.90 0.35 -0.92% 37.90 146 37.95 2 8.44
2017-12-22 9904 3250539 1348 123902904 38.00 38.45 37.90 38.25 0.35 0.92% 38.25 30 38.30 7 8.52
2017-12-25 9904 1548971 770 59071086 38.45 38.45 37.95 38.00 0.25 -0.65% 38.00 156 38.10 7 8.46
2017-12-26 9904 1446672 696 54690596 38.20 38.20 37.60 37.80 0.20 -0.53% 37.75 14 37.80 3 8.42
2017-12-27 9904 1213940 679 45905971 37.80 37.95 37.65 37.75 0.05 -0.13% 37.75 11 37.80 1 8.41
2017-12-28 9904 2861913 1196 108535855 37.80 38.20 37.75 37.85 0.10 0.26% 37.85 50 38.00 8 8.43
2017-12-29 9904 3909951 1735 149431905 38.00 38.55 37.90 38.55 0.70 1.85% 38.50 2 38.55 176 8.59