正新(2105)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　51.70
0
0%		52.00
0.3
0.58%		51.60
-0.4
-0.77%		51.50
-0.1
-0.19%		 　51.60
0.1
0.19%		51.20
-0.4
-0.78%		51.50
0.3
0.59%		51.30
-0.2
-0.39%		51.60
0.3
0.58%		 　51.60
0
0%		51.80
0.2
0.39%		52.60
0.8
1.54%		52.40
-0.2
-0.38%		52.20
-0.2
-0.38%		 　51.90
-0.3
-0.57%		51.70
-0.2
-0.39%		51.60
-0.1
-0.19%		51.90
0.3
0.58%		51.50
-0.4
-0.77%		 　51.60
0.1
0.19%		51.10
-0.5
-0.97%		50.80
-0.3
-0.59%		51.67
2 月51.00
0.2
0.39%		51.30
0.3
0.59%		 　50.90
-0.4
-0.78%		49.40
-1.5
-2.95%		49.10
-0.3
-0.61%		49.00
-0.1
-0.2%		47.40
-1.6
-3.27%		 　48.95
1.55
3.27%		 　　　　　　　50.00
1.05
2.15%		49.60
-0.4
-0.8%		50.40
0.8
1.61%		 　50.50
0.1
0.2%		50.20
-0.3
-0.59%		 49.91
3 月50.00
-0.2
-0.4%		49.75
-0.25
-0.5%		 　49.10
-0.65
-1.31%		49.20
0.1
0.2%		49.05
-0.15
-0.3%		49.20
0.15
0.31%		49.25
0.05
0.1%		 　50.30
1.05
2.13%		49.95
-0.35
-0.7%		50.50
0.55
1.1%		50.40
-0.1
-0.2%		 　　　50.10
-0.3
-0.6%		49.50
-0.6
-1.2%		49.65
0.15
0.3%		49.25
-0.4
-0.81%		 　49.00
-0.25
-0.51%		48.60
-0.4
-0.82%		47.80
-0.8
-1.65%		47.35
-0.45
-0.94%		47.05
-0.3
-0.63%		47.05
0
0%		49.22
4 月 46.80
-0.25
-0.53%		46.70
-0.1
-0.21%		 　　　　48.05
1.35
2.89%		47.90
-0.15
-0.31%		48.05
0.15
0.31%		47.80
-0.25
-0.52%		47.75
-0.05
-0.1%		 　47.95
0.2
0.42%		47.45
-0.5
-1.04%		47.20
-0.25
-0.53%		48.15
0.95
2.01%		47.90
-0.25
-0.52%		 　47.70
-0.2
-0.42%		47.85
0.15
0.31%		47.40
-0.45
-0.94%		47.05
-0.35
-0.74%		47.20
0.15
0.32%		 　47.90
0.7
1.48%		 47.61
5 月　47.35
-0.55
-1.15%		47.00
-0.35
-0.74%		46.65
-0.35
-0.74%		 　46.40
-0.25
-0.54%		46.20
-0.2
-0.43%		46.00
-0.2
-0.43%		46.00
0
0%		46.25
0.25
0.54%		 　45.90
-0.35
-0.76%		45.00
-0.9
-1.96%		44.50
-0.5
-1.11%		44.85
0.35
0.79%		44.85
0
0%		 　45.60
0.75
1.67%		46.60
1
2.19%		46.60
0
0%		46.10
-0.5
-1.07%		45.85
-0.25
-0.54%		 　45.60
-0.25
-0.55%		45.55
-0.05
-0.11%		44.95
-0.6
-1.32%		45.60
0.65
1.45%		45.88
6 月45.25
-0.35
-0.77%		 　45.65
0.4
0.88%		46.25
0.6
1.31%		46.60
0.35
0.76%		 46.95
0.35
0.75%		 　46.95
0
0%		47.85
0.9
1.92%		47.50
-0.35
-0.73%		46.70
-0.8
-1.68%		46.25
-0.45
-0.96%		 　　45.10
-1.15
-2.49%		45.55
0.45
1%		45.20
-0.35
-0.77%		45.10
-0.1
-0.22%		 　45.00
-0.1
-0.22%		44.60
-0.4
-0.89%		44.60
0
0%		44.65
0.05
0.11%		45.85
1.2
2.69%		 45.84
7 月　45.25
-0.6
-1.31%		44.70
-0.55
-1.22%		45.55
0.85
1.9%		45.35
-0.2
-0.44%		44.60
-0.75
-1.65%		 　45.10
0.5
1.12%		45.15
0.05
0.11%		45.25
0.1
0.22%		46.00
0.75
1.66%		44.40
-1.6
-3.48%		 　44.40
0
0%		45.30
0.9
2.03%		45.65
0.35
0.77%		45.10
-0.55
-1.2%		45.20
0.1
0.22%		 　45.20
0
0%		45.80
0.6
1.33%		45.75
-0.05
-0.11%		45.65
-0.1
-0.22%		46.85
1.2
2.63%		 　47.00
0.15
0.32%		47.30
0.3
0.64%		45.47
8 月47.45
0.15
0.32%		46.80
-0.65
-1.37%		47.05
0.25
0.53%		 　48.80
1.75
3.72%		49.45
0.65
1.33%		49.05
-0.4
-0.81%		49.00
-0.05
-0.1%		49.10
0.1
0.2%		 　47.25
-1.85
-3.77%		47.25
0
0%		46.25
-1
-2.12%		47.05
0.8
1.73%		46.75
-0.3
-0.64%		 　47.10
0.35
0.75%		47.45
0.35
0.74%		46.60
-0.85
-1.79%		46.10
-0.5
-1.07%		45.50
-0.6
-1.3%		 　45.50
0
0%		46.35
0.85
1.87%		46.10
-0.25
-0.54%		46.25
0.15
0.33%		46.90
0.65
1.41%		47.18
9 月 　46.95
0.05
0.11%		47.05
0.1
0.21%		46.15
-0.9
-1.91%		46.65
0.5
1.08%		46.65
0
0%		 　45.85
-0.8
-1.71%		46.45
0.6
1.31%		46.55
0.1
0.22%		46.80
0.25
0.54%		47.20
0.4
0.85%		 　47.30
0.1
0.21%		47.90
0.6
1.27%		48.25
0.35
0.73%		47.70
-0.55
-1.14%		47.85
0.15
0.31%		 　　48.10
0.25
0.52%		47.80
-0.3
-0.62%		48.45
0.65
1.36%		48.00
-0.45
-0.93%		 47.33
10 月48.25
0.25
0.52%		47.30
-0.95
-1.97%		47.00
-0.3
-0.63%		46.30
-0.7
-1.49%		45.70
-0.6
-1.3%		 　45.50
-0.2
-0.44%		45.60
0.1
0.22%		 43.35
-2.25
-4.93%		43.60
0.25
0.58%		 　42.60
-1
-2.29%		42.65
0.05
0.12%		43.30
0.65
1.52%		42.80
-0.5
-1.15%		42.50
-0.3
-0.7%		 　42.60
0.1
0.24%		42.10
-0.5
-1.17%		42.50
0.4
0.95%		41.80
-0.7
-1.65%		41.55
-0.25
-0.6%		 　41.50
-0.05
-0.12%		42.55
1.05
2.53%		43.55
1
2.35%		43.71
11 月43.50
-0.05
-0.11%		43.35
-0.15
-0.34%		 　43.50
0.15
0.35%		43.25
-0.25
-0.57%		43.40
0.15
0.35%		43.60
0.2
0.46%		41.50
-2.1
-4.82%		 　39.10
-2.4
-5.78%		39.20
0.1
0.26%		39.10
-0.1
-0.26%		 40.45
1.35
3.45%		 　40.00
-0.45
-1.11%		40.30
0.3
0.75%		40.30
0
0%		40.30
0
0%		39.95
-0.35
-0.87%		 　40.60
0.65
1.63%		40.70
0.1
0.25%		40.75
0.05
0.12%		41.60
0.85
2.09%		42.50
0.9
2.16%		 41.25
12 月　　43.20
0.7
1.65%		43.40
0.2
0.46%		42.60
-0.8
-1.84%		41.75
-0.85
-2%		41.80
0.05
0.12%		 　41.30
-0.5
-1.2%		41.25
-0.05
-0.12%		41.55
0.3
0.73%		43.00
1.45
3.49%		42.90
-0.1
-0.23%		 　43.00
0.1
0.23%		43.00
0
0%		43.05
0.05
0.12%		43.10
0.05
0.12%		40.00
-3.1
-7.19%		41.00
1
2.5%		 41.15
0.15
0.37%		40.30
-0.85
-2.07%		40.15
-0.15
-0.37%		40.55
0.4
1%		40.85
0.3
0.74%		　　　41.85

說明:最高漲幅:3.72%最低跌幅:-7.19% 最高價:52.60最低價:39.10平均價:46.34,灰色底表示週末,漲137天(63.6)元,跌147天(-76.15)元,平盤21天
4%=2,3%=11,2%=24,1%=48,0%=73,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=18,-6%=39,-7%=79,

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
2018-01-02 2105 4469462 2685 232596502 52.50 52.80 51.60 51.70 0.80 0% 51.70 90 51.90 22 24.16
2018-01-03 2105 3527268 2280 182762776 52.00 52.20 51.50 52.00 0.30 0.58% 52.00 13 52.10 70 24.30
2018-01-04 2105 4156798 2562 215035896 52.00 52.20 51.50 51.60 0.40 -0.77% 51.60 212 51.70 14 24.11
2018-01-05 2105 5465503 3360 279955842 51.70 51.80 51.00 51.50 0.10 -0.19% 51.40 6 51.50 215 24.07
2018-01-08 2105 5657639 3165 290346189 51.50 51.70 51.00 51.60 0.10 0.19% 51.50 26 51.60 169 24.11
2018-01-09 2105 7709735 4090 394124362 51.10 51.40 50.90 51.20 0.40 -0.78% 51.10 213 51.20 169 23.93
2018-01-10 2105 4734399 2650 242760966 51.20 51.50 51.00 51.50 0.30 0.59% 51.40 57 51.50 203 24.07
2018-01-11 2105 4193102 2353 214511544 51.30 51.50 51.00 51.30 0.20 -0.39% 51.20 97 51.30 45 23.97
2018-01-12 2105 4376678 2704 224877011 51.30 51.60 51.00 51.60 0.30 0.58% 51.50 110 51.60 215 24.11
2018-01-15 2105 3770718 2398 194790800 51.70 52.00 51.50 51.60 0.00 0% 51.60 208 51.70 62 24.11
2018-01-16 2105 3297573 2317 170225896 51.70 51.80 51.50 51.80 0.20 0.39% 51.70 43 51.80 41 24.21
2018-01-17 2105 8856934 4936 465136203 51.80 52.90 51.80 52.60 0.80 1.54% 52.50 173 52.60 111 24.58
2018-01-18 2105 5540803 3294 291738342 53.00 53.20 52.20 52.40 0.20 -0.38% 52.30 14 52.40 9 24.49
2018-01-19 2105 3682251 2392 192724015 52.40 52.70 52.20 52.20 0.20 -0.38% 52.20 120 52.30 9 24.39
2018-01-22 2105 4365361 2268 226184792 52.20 52.30 51.60 51.90 0.30 -0.57% 51.80 4 51.90 180 24.25
2018-01-23 2105 3978852 2363 205225802 51.90 52.00 51.40 51.70 0.20 -0.39% 51.60 20 51.70 26 24.16
2018-01-24 2105 4364358 2640 224771331 51.80 51.80 51.30 51.60 0.10 -0.19% 51.60 9 51.70 153 24.11
2018-01-25 2105 4188123 2904 215959299 51.50 51.90 51.30 51.90 0.30 0.58% 51.80 4 51.90 20 24.25
2018-01-26 2105 4111490 2806 211909770 52.00 52.10 51.30 51.50 0.40 -0.77% 51.50 61 51.60 155 24.07
2018-01-29 2105 4568759 2721 234016302 51.50 51.60 51.10 51.60 0.10 0.19% 51.50 4 51.60 102 24.11
2018-01-30 2105 4454907 2646 228227200 51.60 51.60 51.10 51.10 0.50 -0.97% 51.10 128 51.20 5 23.88
2018-01-31 2105 6307925 3662 320970748 51.30 51.30 50.80 50.80 0.30 -0.59% 50.80 131 50.90 185 23.74
2018-02-01 2105 3263371 1918 166749597 50.80 51.30 50.80 51.00 0.20 0.39% 51.00 10 51.10 2 23.83
2018-02-02 2105 2766230 1533 141517478 50.90 51.30 50.90 51.30 0.30 0.59% 51.20 20 51.30 40 23.97
2018-02-05 2105 4378494 2152 222623429 50.90 51.00 50.60 50.90 0.40 -0.78% 50.90 211 51.00 67 23.79
2018-02-06 2105 12534265 6200 621803871 50.20 50.30 49.00 49.40 1.50 -2.95% 49.40 109 49.45 327 23.08
2018-02-07 2105 10307509 5165 510239289 49.60 50.20 49.00 49.10 0.30 -0.61% 49.10 64 49.20 24 22.94
2018-02-08 2105 6282624 3288 307373897 49.10 49.30 48.65 49.00 0.10 -0.2% 48.95 2 49.00 1480 22.90
2018-02-09 2105 11465353 5672 543720044 48.05 48.05 47.05 47.40 1.60 -3.27% 47.35 33 47.40 22 22.15
2018-02-12 2105 5259908 2987 256872729 48.15 49.25 48.15 48.95 1.55 3.27% 48.95 42 49.00 16 22.87
2018-02-21 2105 5945629 3499 295925598 50.00 50.10 49.50 50.00 1.05 2.15% 49.95 5 50.00 787 23.36
2018-02-22 2105 6819523 4006 338875250 50.00 50.60 49.25 49.60 0.40 -0.8% 49.55 45 49.60 241 23.18
2018-02-23 2105 5123123 3099 256683173 49.65 50.40 49.65 50.40 0.80 1.61% 50.30 5 50.40 104 23.55
2018-02-26 2105 5435382 3163 276306788 50.80 51.20 50.50 50.50 0.10 0.2% 50.50 57 50.70 11 23.60
2018-02-27 2105 5180556 2257 261519009 50.80 51.00 50.20 50.20 0.30 -0.59% 50.20 355 50.50 14 23.46
2018-03-01 2105 4743551 2843 237242520 50.00 50.30 49.75 50.00 0.20 -0.4% 49.95 43 50.00 103 23.36
2018-03-02 2105 4489043 2851 222942100 49.55 49.95 49.40 49.75 0.25 -0.5% 49.75 178 49.80 3 23.25
2018-03-05 2105 4353359 2392 214580391 49.65 49.75 49.05 49.10 0.65 -1.31% 49.10 78 49.15 327 22.94
2018-03-06 2105 3580080 2216 175988485 49.65 49.65 48.95 49.20 0.10 0.2% 49.20 52 49.25 6 22.99
2018-03-07 2105 4855914 2733 238705839 49.20 49.50 49.05 49.05 0.15 -0.3% 49.05 36 49.10 9 22.92
2018-03-08 2105 2517882 1532 123789756 49.05 49.25 49.05 49.20 0.15 0.31% 49.15 11 49.20 138 22.99
2018-03-09 2105 2360298 1437 116431359 49.60 49.65 49.20 49.25 0.05 0.1% 49.25 39 49.30 10 23.01
2018-03-12 2105 5927367 3278 297228875 49.70 50.50 49.55 50.30 1.05 2.13% 50.20 287 50.30 123 23.50
2018-03-13 2105 4013449 2305 200569575 50.30 50.30 49.85 49.95 0.35 -0.7% 49.90 218 49.95 1 23.34
2018-03-14 2105 5146981 2789 260086623 50.00 50.80 50.00 50.50 0.55 1.1% 50.50 110 50.60 4 23.60
2018-03-15 2105 3942991 1988 199555929 50.50 50.80 50.40 50.40 0.10 -0.2% 50.40 110 50.50 9 23.55
2018-03-20 2105 2969254 1802 148626175 50.00 50.30 49.95 50.10 0.20 -0.6% 50.00 412 50.10 314 23.41
2018-03-21 2105 6998943 3804 345140857 49.90 49.90 48.70 49.50 0.60 -1.2% 49.50 93 49.55 100 28.95
2018-03-22 2105 4714802 2362 233215833 49.45 49.65 49.20 49.65 0.15 0.3% 49.60 11 49.65 74 29.04
2018-03-23 2105 5304833 2590 260100358 48.90 49.40 48.80 49.25 0.40 -0.81% 49.20 2 49.25 59 28.80
2018-03-26 2105 4672486 2412 227614043 48.95 49.00 48.50 49.00 0.25 -0.51% 48.95 3 49.00 152 28.65
2018-03-27 2105 4982904 2784 242702493 49.15 49.20 48.50 48.60 0.40 -0.82% 48.60 166 48.65 1 28.42
2018-03-28 2105 8003431 4329 384875716 48.50 48.60 47.80 47.80 0.80 -1.65% 47.80 321 47.85 14 27.95
2018-03-29 2105 11437689 6186 539451184 47.20 47.65 46.90 47.35 0.45 -0.94% 47.30 68 47.35 55 27.69
2018-03-30 2105 7155424 2832 337441130 47.40 47.80 46.95 47.05 0.30 -0.63% 47.00 237 47.05 76 27.51
2018-03-31 2105 4555403 2520 214049186 47.10 47.45 46.85 47.05 0.00 0% 47.05 49 47.10 11 27.51
2018-04-02 2105 3834098 2295 179743188 46.95 47.15 46.75 46.80 0.25 -0.53% 46.80 147 46.85 2 27.37
2018-04-03 2105 3752899 2332 174962694 46.80 46.80 46.50 46.70 0.10 -0.21% 46.65 44 46.70 43 27.31
2018-04-09 2105 5538105 3507 263904530 47.00 48.05 47.00 48.05 1.35 2.89% 48.00 13 48.05 36 28.10
2018-04-10 2105 4145860 2174 198102893 48.10 48.10 47.60 47.90 0.15 -0.31% 47.85 1 47.90 16 28.01
2018-04-11 2105 3223883 1463 154765193 48.10 48.35 47.85 48.05 0.15 0.31% 48.05 2 48.10 9 28.10
2018-04-12 2105 4307954 1807 206105627 48.00 48.05 47.60 47.80 0.25 -0.52% 47.70 102 47.80 173 27.95
2018-04-13 2105 2590403 1209 123851944 47.80 48.10 47.70 47.75 0.05 -0.1% 47.75 47 47.80 8 27.92
2018-04-16 2105 2892370 1878 137998363 47.75 48.05 47.50 47.95 0.20 0.42% 47.95 49 48.00 25 28.04
2018-04-17 2105 3693069 2146 175334927 47.80 47.80 47.20 47.45 0.50 -1.04% 47.45 72 47.50 16 27.75
2018-04-18 2105 3767660 2441 178506588 47.50 47.80 47.20 47.20 0.25 -0.53% 47.20 370 47.25 52 27.60
2018-04-19 2105 5905996 2971 283847645 47.50 48.40 47.50 48.15 0.95 2.01% 48.05 18 48.15 83 28.16
2018-04-20 2105 3797379 2340 181228778 48.15 48.20 47.45 47.90 0.25 -0.52% 47.90 20 47.95 23 28.01
2018-04-23 2105 2736339 1711 130138654 47.75 47.75 47.35 47.70 0.20 -0.42% 47.65 3 47.70 249 27.89
2018-04-24 2105 3510154 1962 167428603 47.75 47.90 47.40 47.85 0.15 0.31% 47.75 3 47.85 24 27.98
2018-04-25 2105 2404862 1665 114160641 47.60 47.70 47.35 47.40 0.45 -0.94% 47.35 123 47.40 3 27.72
2018-04-26 2105 2971561 1865 140615783 47.40 47.70 47.05 47.05 0.35 -0.74% 47.05 107 47.10 3 27.51
2018-04-27 2105 2383965 1620 112290936 47.10 47.40 47.00 47.20 0.15 0.32% 47.15 1 47.20 126 27.60
2018-04-30 2105 4918935 2398 232598367 47.20 47.90 47.00 47.90 0.70 1.48% 47.75 2 47.90 66 28.01
2018-05-02 2105 2820300 1911 133700088 47.80 47.80 47.30 47.35 0.55 -1.15% 47.35 6 47.40 2 27.69
2018-05-03 2105 3015483 1747 142045385 47.25 47.35 47.00 47.00 0.35 -0.74% 47.00 150 47.05 3 27.49
2018-05-04 2105 3308878 2070 154672501 47.00 47.00 46.65 46.65 0.35 -0.74% 46.65 176 46.75 1 27.28
2018-05-07 2105 3268737 1866 151908755 46.75 46.80 46.35 46.40 0.25 -0.54% 46.35 92 46.40 9 27.13
2018-05-08 2105 2777607 1343 128284341 46.10 46.35 46.05 46.20 0.20 -0.43% 46.15 6 46.20 4 27.02
2018-05-09 2105 2342123 1456 107936618 46.20 46.35 46.00 46.00 0.20 -0.43% 46.00 617 46.10 43 26.90
2018-05-10 2105 2848842 1810 131270991 46.10 46.30 46.00 46.00 0.00 0% 46.00 328 46.05 2 26.90
2018-05-11 2105 2767069 1703 128543431 46.00 46.25 46.00 46.25 0.25 0.54% 46.20 15 46.25 63 31.04
2018-05-14 2105 4886371 2692 225323981 46.25 46.55 45.90 45.90 0.35 -0.76% 45.90 25 45.95 58 30.81
2018-05-15 2105 7416653 4293 333904865 45.75 45.75 44.80 45.00 0.90 -1.96% 44.95 11 45.00 195 30.20
2018-05-16 2105 10516046 4784 464735170 44.90 44.90 43.95 44.50 0.50 -1.11% 44.30 3 44.50 458 29.87
2018-05-17 2105 3753724 2087 167701930 44.50 45.15 44.30 44.85 0.35 0.79% 44.85 190 44.90 66 30.10
2018-05-18 2105 3754859 2105 168262527 45.00 45.00 44.60 44.85 0.00 0% 44.85 4 44.90 103 30.10
2018-05-21 2105 4851504 2636 220494670 45.00 45.65 45.00 45.60 0.75 1.67% 45.55 61 45.60 138 30.60
2018-05-22 2105 6586435 3721 305267740 45.60 46.70 45.55 46.60 1.00 2.19% 46.55 68 46.60 86 31.28
2018-05-23 2105 5568771 3123 259494708 46.65 47.20 46.10 46.60 0.00 0% 46.55 14 46.60 77 31.28
2018-05-24 2105 3285498 1864 151508842 46.70 46.70 46.00 46.10 0.50 -1.07% 46.10 13 46.15 2 30.94
2018-05-25 2105 2842496 2020 130144316 46.10 46.10 45.65 45.85 0.25 -0.54% 45.80 39 45.85 2 30.77
2018-05-28 2105 2432314 1492 110880027 45.85 45.90 45.35 45.60 0.25 -0.55% 45.60 296 45.70 2 30.60
2018-05-29 2105 2392922 1470 108858177 45.50 45.80 45.20 45.55 0.05 -0.11% 45.55 46 45.65 2 30.57
2018-05-30 2105 4211659 2269 189679623 45.30 45.35 44.90 44.95 0.60 -1.32% 44.95 234 45.05 105 30.17
2018-05-31 2105 9635316 2307 436894133 45.05 45.60 44.55 45.60 0.65 1.45% 45.55 46 45.60 61 30.60
2018-06-01 2105 3076805 1640 138890530 45.45 45.45 45.00 45.25 0.35 -0.77% 45.25 21 45.30 6 30.37
2018-06-04 2105 3762654 2075 170048536 45.30 45.70 45.00 45.65 0.40 0.88% 45.60 4 45.65 63 30.64
2018-06-05 2105 3813496 2067 175507826 45.70 46.25 45.45 46.25 0.60 1.31% 46.20 6 46.25 76 31.04
2018-06-06 2105 4162451 2162 193546492 46.25 46.75 46.05 46.60 0.35 0.76% 46.60 33 46.65 2 31.28
2018-06-08 2105 2867734 1688 134629048 47.15 47.20 46.80 46.95 0.20 0.75% 46.90 9 46.95 26 31.51
2018-06-11 2105 2704267 1857 126890504 47.00 47.15 46.75 46.95 0.00 0% 46.95 36 47.00 9 31.51
2018-06-12 2105 6572910 3733 313515980 47.00 48.15 47.00 47.85 0.90 1.92% 47.85 43 47.90 3 32.11
2018-06-13 2105 3522227 2087 168445815 48.00 48.30 47.50 47.50 0.35 -0.73% 47.45 17 47.50 10 31.88
2018-06-14 2105 4634083 2116 217754923 47.10 47.55 46.70 46.70 0.80 -1.68% 46.70 138 46.75 5 31.34
2018-06-15 2105 7061947 2255 327682667 46.70 46.85 46.20 46.25 0.45 -0.96% 46.25 90 46.30 557 31.04
2018-06-19 2105 6538895 3884 296943919 46.00 46.10 45.10 45.10 1.15 -2.49% 45.10 27 45.15 2 30.27
2018-06-20 2105 3265346 2139 148405402 45.10 45.70 45.00 45.55 0.45 1% 45.55 73 45.65 3 30.57
2018-06-21 2105 2639888 1660 119488909 45.55 45.55 45.20 45.20 0.35 -0.77% 45.20 75 45.30 1 30.34
2018-06-22 2105 2275227 1474 102645325 45.25 45.30 45.00 45.10 0.10 -0.22% 45.05 167 45.10 32 30.27
2018-06-25 2105 2409938 1528 108549337 45.05 45.35 45.00 45.00 0.10 -0.22% 45.00 21 45.10 20 30.20
2018-06-26 2105 3343041 1974 149533625 45.00 45.00 44.55 44.60 0.40 -0.89% 44.60 179 44.65 3 29.93
2018-06-27 2105 2881230 1875 128643604 44.60 44.90 44.60 44.60 0.00 0% 44.60 202 44.70 8 29.93
2018-06-28 2105 3662197 1990 163124365 44.60 44.85 44.20 44.65 0.05 0.11% 44.60 18 44.65 51 29.97
2018-06-29 2105 4171516 1861 189762116 44.70 45.85 44.70 45.85 1.20 2.69% 45.55 2 45.85 247 30.77
2018-07-02 2105 2605496 1253 118199678 45.80 45.80 45.20 45.25 0.60 -1.31% 45.20 76 45.25 65 30.37
2018-07-03 2105 3044117 1917 136311887 45.25 45.30 44.55 44.70 0.55 -1.22% 44.65 3 44.70 62 30.00
2018-07-04 2105 1755867 1031 79200418 44.35 45.55 44.35 45.55 0.85 1.9% 45.30 5 45.55 24 30.57
2018-07-05 2105 1858650 1036 84134500 45.55 45.60 45.05 45.35 0.20 -0.44% 45.30 2 45.35 8 30.44
2018-07-06 2105 5745453 1759 247100883 45.15 45.20 44.50 44.60 0.75 -1.65% 44.60 77 44.65 4 29.93
2018-07-09 2105 2029230 1101 91389606 44.70 45.35 44.55 45.10 0.50 1.12% 45.10 251 45.15 10 30.27
2018-07-10 2105 3225891 1522 145292349 45.00 45.20 44.90 45.15 0.05 0.11% 45.00 6 45.15 5 30.30
2018-07-11 2105 2812023 1490 126941183 44.90 45.35 44.85 45.25 0.10 0.22% 45.15 8 45.25 19 30.37
2018-07-12 2105 7965864 2875 363064644 45.00 46.00 45.00 46.00 0.75 1.66% 45.95 22 46.00 60 30.87
2018-07-13 2105 5879979 2717 260419348 44.35 44.65 44.10 44.40 0.00 -3.48% 44.35 10 44.40 8 29.80
2018-07-16 2105 1915805 1278 85127341 44.45 44.75 44.30 44.40 0.00 0% 44.40 35 44.45 7 29.80
2018-07-17 2105 4816326 2366 216637475 44.70 45.30 44.45 45.30 0.90 2.03% 45.15 11 45.30 74 30.40
2018-07-18 2105 3983127 2082 181118642 45.70 45.70 45.15 45.65 0.35 0.77% 45.60 5 45.65 1 30.64
2018-07-19 2105 2532495 1451 114906633 45.65 45.80 45.05 45.10 0.55 -1.2% 45.10 20 45.15 8 30.27
2018-07-20 2105 3492100 1821 157224332 45.10 45.50 44.80 45.20 0.10 0.22% 45.15 6 45.20 9 30.34
2018-07-23 2105 2026621 1387 91581567 45.35 45.45 45.00 45.20 0.00 0% 45.15 2 45.20 139 30.34
2018-07-24 2105 3204684 1757 145800963 45.05 45.80 45.00 45.80 0.60 1.33% 45.75 1 45.80 38 30.74
2018-07-25 2105 2641303 1524 120668903 45.75 45.90 45.50 45.75 0.05 -0.11% 45.75 80 45.80 347 30.70
2018-07-26 2105 2771066 1816 126058868 45.90 45.90 45.30 45.65 0.10 -0.22% 45.55 10 45.65 3 30.64
2018-07-27 2105 6827115 3968 318109114 45.60 47.60 45.55 46.85 1.20 2.63% 46.80 1 46.85 112 31.44
2018-07-30 2105 4522985 2606 212572878 46.90 47.35 46.65 47.00 0.15 0.32% 46.95 23 47.00 50 31.54
2018-07-31 2105 5393831 2611 254227317 47.00 47.40 46.80 47.30 0.30 0.64% 47.15 32 47.30 43 31.74
2018-08-01 2105 4153548 2553 196523827 47.50 47.50 47.05 47.45 0.15 0.32% 47.45 98 47.50 375 31.85
2018-08-02 2105 3842824 2116 180052928 47.40 47.40 46.60 46.80 0.65 -1.37% 46.75 10 46.80 92 31.41
2018-08-03 2105 2779901 1573 130506517 46.80 47.15 46.80 47.05 0.25 0.53% 47.00 11 47.05 16 31.58
2018-08-06 2105 12508347 6174 606521904 47.40 48.90 47.40 48.80 1.75 3.72% 48.80 56 48.85 186 32.75
2018-08-07 2105 9400433 5366 463255980 48.95 49.75 48.95 49.45 0.65 1.33% 49.40 9 49.45 143 33.19
2018-08-08 2105 7412048 3132 365340843 49.70 49.70 48.85 49.05 0.40 -0.81% 49.00 24 49.05 22 32.92
2018-08-09 2105 4896012 2407 239889025 49.05 49.20 48.70 49.00 0.05 -0.1% 48.95 100 49.00 80 32.89
2018-08-10 2105 4295158 1892 210885845 49.00 49.15 48.65 49.10 0.10 0.2% 49.05 19 49.10 58 35.58
2018-08-13 2105 9385721 3867 447835532 48.50 48.50 47.10 47.25 1.85 -3.77% 47.25 8 47.30 18 34.24
2018-08-14 2105 4523015 1779 213496299 46.80 47.50 46.80 47.25 0.00 0% 47.25 57 47.30 19 34.24
2018-08-15 2105 5886386 2211 275173493 47.25 47.30 46.15 46.25 1.00 -2.12% 46.25 3 46.30 13 33.51
2018-08-16 2105 4637812 2049 215557629 46.00 47.30 45.70 47.05 0.80 1.73% 47.00 29 47.05 10 34.09
2018-08-17 2105 3642704 1541 171060238 47.20 47.45 46.75 46.75 0.30 -0.64% 46.75 34 46.80 3 33.88
2018-08-20 2105 4065042 1418 191081529 46.75 47.35 46.75 47.10 0.35 0.75% 47.10 33 47.25 14 34.13
2018-08-21 2105 3617609 1415 170904125 47.30 47.45 47.20 47.45 0.35 0.74% 47.40 3 47.45 72 34.38
2018-08-22 2105 5340271 2697 249862292 47.45 47.50 46.50 46.60 0.85 -1.79% 46.60 44 46.65 13 33.77
2018-08-23 2105 3931357 1856 181591979 46.55 46.55 46.10 46.10 0.50 -1.07% 46.10 186 46.20 4 33.41
2018-08-24 2105 4397065 1999 200743340 46.10 46.10 45.45 45.50 0.60 -1.3% 45.50 116 45.55 13 32.97
2018-08-27 2105 2924848 1647 133296708 45.70 45.75 45.50 45.50 0.00 0% 45.50 203 45.55 1 32.97
2018-08-28 2105 3399371 2276 157130464 45.70 46.35 45.70 46.35 0.85 1.87% 46.30 7 46.35 20 33.59
2018-08-29 2105 2654107 1644 121997642 46.35 46.35 45.75 46.10 0.25 -0.54% 46.10 3 46.15 38 33.41
2018-08-30 2105 2677504 1312 123430925 46.15 46.40 45.95 46.25 0.15 0.33% 46.25 20 46.30 15 33.51
2018-08-31 2105 4702654 1678 217742189 46.25 46.90 45.70 46.90 0.65 1.41% 46.85 1 46.90 101 33.99
2018-09-03 2105 3678542 1986 172178811 46.80 47.10 46.35 46.95 0.05 0.11% 46.95 14 47.00 156 34.02
2018-09-04 2105 1596950 983 75066826 47.05 47.10 46.80 47.05 0.10 0.21% 47.00 24 47.05 22 34.09
2018-09-05 2105 2985193 1556 138731680 46.85 46.85 46.15 46.15 0.90 -1.91% 46.15 29 46.25 8 33.44
2018-09-06 2105 3900201 1943 181418961 46.05 46.95 46.00 46.65 0.50 1.08% 46.65 4 46.70 36 33.80
2018-09-07 2105 4083381 2160 189785300 46.20 46.80 46.10 46.65 0.00 0% 46.60 3 46.65 19 33.80
2018-09-10 2105 4743504 2881 217594126 46.65 46.65 45.50 45.85 0.80 -1.71% 45.85 77 46.00 12 33.22
2018-09-11 2105 2111047 1265 97493580 45.85 46.60 45.70 46.45 0.60 1.31% 46.35 7 46.45 16 33.66
2018-09-12 2105 2204832 1085 102262954 46.25 46.80 45.95 46.55 0.10 0.22% 46.55 201 46.60 83 33.73
2018-09-13 2105 2250926 1575 105128522 46.65 46.90 46.40 46.80 0.25 0.54% 46.75 23 46.80 4 33.91
2018-09-14 2105 3777921 2176 178216047 46.95 47.35 46.90 47.20 0.40 0.85% 47.15 49 47.20 54 34.20
2018-09-17 2105 1864599 1187 87877558 47.30 47.35 47.00 47.30 0.10 0.21% 47.25 17 47.30 43 34.28
2018-09-18 2105 5186508 2847 248178434 47.25 48.20 47.15 47.90 0.60 1.27% 47.80 19 47.90 158 34.71
2018-09-19 2105 4152108 2621 199945835 47.90 48.30 47.85 48.25 0.35 0.73% 48.25 17 48.30 263 34.96
2018-09-20 2105 3812670 2334 182764433 48.30 48.50 47.60 47.70 0.55 -1.14% 47.70 25 47.80 6 34.57
2018-09-21 2105 5693909 2419 273005820 48.10 48.15 47.75 47.85 0.15 0.31% 47.85 109 48.00 6 34.67
2018-09-25 2105 2794292 1560 134451948 48.00 48.30 47.95 48.10 0.25 0.52% 48.05 15 48.10 261 34.86
2018-09-26 2105 1571040 945 75097450 48.10 48.10 47.65 47.80 0.30 -0.62% 47.80 42 47.85 1 34.64
2018-09-27 2105 4568282 2209 220256244 47.80 48.50 47.70 48.45 0.65 1.36% 48.40 66 48.45 27 35.11
2018-09-28 2105 4909156 2237 236733166 48.50 48.70 48.00 48.00 0.45 -0.93% 48.00 120 48.05 3 34.78
2018-10-01 2105 1707844 999 82316530 48.00 48.30 48.00 48.25 0.25 0.52% 48.25 7 48.30 239 34.96
2018-10-02 2105 4312943 2359 205106248 48.25 48.30 47.20 47.30 0.95 -1.97% 47.25 122 47.30 10 34.28
2018-10-03 2105 2403970 1409 113324063 47.30 47.35 46.95 47.00 0.30 -0.63% 47.00 26 47.10 182 34.06
2018-10-04 2105 3624272 2283 168203634 47.05 47.10 46.20 46.30 0.70 -1.49% 46.30 128 46.35 3 33.55
2018-10-05 2105 4805248 2900 219396254 46.30 46.30 45.05 45.70 0.60 -1.3% 45.70 34 45.75 12 33.12
2018-10-08 2105 2891824 1841 132005715 45.70 45.95 45.50 45.50 0.20 -0.44% 45.50 1298 45.55 3 32.97
2018-10-09 2105 2981201 1895 135526400 45.70 45.75 45.20 45.60 0.10 0.22% 45.55 43 45.60 13 33.04
2018-10-11 2105 11171762 5595 479715946 42.20 43.60 42.20 43.35 2.25 -4.93% 43.30 39 43.35 267 31.41
2018-10-12 2105 4212561 2667 181150584 42.50 43.65 42.45 43.60 0.25 0.58% 43.60 7 43.65 72 31.59
2018-10-15 2105 4543669 2594 194482589 43.15 43.25 42.60 42.60 1.00 -2.29% 42.60 197 42.65 6 30.87
2018-10-16 2105 3604109 2408 154360087 42.80 43.35 42.55 42.65 0.05 0.12% 42.65 2 42.70 28 30.91
2018-10-17 2105 3583163 2087 154563234 43.00 43.40 42.85 43.30 0.65 1.52% 43.10 4 43.30 65 31.38
2018-10-18 2105 2329932 1531 99992893 43.30 43.30 42.70 42.80 0.50 -1.15% 42.80 42 42.85 1 31.01
2018-10-19 2105 3789850 1946 160379900 42.55 42.75 42.10 42.50 0.30 -0.7% 42.45 2 42.50 4 30.80
2018-10-22 2105 2079061 1158 88105160 42.20 42.70 42.00 42.60 0.10 0.24% 42.55 1 42.60 13 30.87
2018-10-23 2105 4720344 2290 197716380 42.20 42.20 41.65 42.10 0.50 -1.17% 42.10 82 42.15 4 30.51
2018-10-24 2105 3751243 2312 157730815 41.85 42.75 41.25 42.50 0.40 0.95% 42.30 2 42.50 18 30.80
2018-10-25 2105 2487639 1512 104052890 41.45 42.30 41.40 41.80 0.70 -1.65% 41.80 8 41.85 1 30.29
2018-10-26 2105 3820702 2026 158429196 41.80 42.15 40.95 41.55 0.25 -0.6% 41.05 18 41.55 13 30.11
2018-10-29 2105 2728841 1464 113716998 41.50 42.10 41.45 41.50 0.05 -0.12% 41.50 100 41.55 1 30.07
2018-10-30 2105 3436504 1853 145957290 41.90 42.75 41.85 42.55 1.05 2.53% 42.50 280 42.55 4 30.83
2018-10-31 2105 4209938 2027 182179232 42.80 43.55 42.80 43.55 1.00 2.35% 43.35 1 43.55 39 31.56
2018-11-01 2105 2149029 1394 93111357 42.90 43.70 42.85 43.50 0.05 -0.11% 43.35 2 43.50 73 31.52
2018-11-02 2105 2175299 1362 93735003 43.60 43.65 42.80 43.35 0.15 -0.34% 43.30 18 43.35 92 31.41
2018-11-05 2105 1876609 1111 80888624 43.15 43.50 42.60 43.50 0.15 0.35% 43.50 25 43.55 91 31.52
2018-11-06 2105 1150052 748 49803060 43.55 43.55 43.05 43.25 0.25 -0.57% 43.25 4 43.30 18 31.34
2018-11-07 2105 2495694 1472 108758532 43.40 43.85 43.30 43.40 0.15 0.35% 43.35 17 43.40 8 31.45
2018-11-08 2105 2545264 1311 110565716 43.90 43.90 43.10 43.60 0.20 0.46% 43.55 5 43.65 40 31.59
2018-11-09 2105 10013900 5030 415440702 42.85 42.85 41.10 41.50 2.10 -4.82% 41.45 16 41.50 250 34.87
2018-11-12 2105 10683773 5412 422900566 41.00 41.00 38.60 39.10 2.40 -5.78% 39.10 105 39.15 55 32.86
2018-11-13 2105 8163458 4587 313419778 38.40 39.20 37.70 39.20 0.10 0.26% 39.15 1 39.20 35 32.94
2018-11-14 2105 3755027 2234 146031143 39.20 39.20 38.55 39.10 0.10 -0.26% 39.05 1 39.10 79 32.86
2018-11-16 2105 5370818 2924 215601606 39.45 40.45 39.40 40.45 1.20 3.45% 40.40 5 40.45 90 33.99
2018-11-19 2105 3239648 1880 129610992 40.50 40.50 39.60 40.00 0.45 -1.11% 39.95 12 40.00 346 33.61
2018-11-20 2105 2323610 1590 93120181 39.90 40.30 39.85 40.30 0.30 0.75% 40.25 2 40.30 23 33.87
2018-11-21 2105 2534751 1288 101585842 40.00 40.30 39.70 40.30 0.00 0% 40.25 17 40.30 143 33.87
2018-11-22 2105 1587789 958 63970437 40.50 40.50 40.10 40.30 0.00 0% 40.25 18 40.30 111 33.87
2018-11-23 2105 1379772 904 55184779 40.35 40.40 39.80 39.95 0.35 -0.87% 39.90 64 39.95 4 33.57
2018-11-26 2105 3099645 1727 126076975 40.30 41.20 40.10 40.60 0.65 1.63% 40.55 23 40.60 221 34.12
2018-11-27 2105 3130326 1449 126541405 40.65 40.70 40.05 40.70 0.10 0.25% 40.65 47 40.70 31 34.20
2018-11-28 2105 2687583 1832 109141520 40.90 40.90 40.45 40.75 0.05 0.12% 40.70 8 40.75 325 34.24
2018-11-29 2105 5390224 2764 222800358 41.10 41.65 41.05 41.60 0.85 2.09% 41.60 39 41.65 72 34.96
2018-11-30 2105 8856897 2673 374387116 41.60 42.50 41.50 42.50 0.90 2.16% 42.50 2800 42.55 149 35.71
2018-12-03 2105 4829502 2831 208410873 42.55 43.50 42.55 43.20 0.70 1.65% 43.20 74 43.25 3 36.30
2018-12-04 2105 4429337 2413 191274368 43.00 43.45 42.75 43.40 0.20 0.46% 43.30 3 43.40 43 36.47
2018-12-05 2105 2498545 1362 105973608 42.80 42.80 42.00 42.60 0.80 -1.84% 42.55 2 42.60 34 35.80
2018-12-06 2105 2764153 1385 115960376 42.45 42.45 41.75 41.75 0.85 -2% 41.75 11 41.90 6 35.08
2018-12-07 2105 1113437 800 46519704 41.75 42.25 41.55 41.80 0.05 0.12% 41.80 3 41.90 36 35.13
2018-12-10 2105 1161261 728 47898459 41.35 41.35 41.10 41.30 0.50 -1.2% 41.25 11 41.30 21 34.71
2018-12-11 2105 1962772 1122 80642673 41.30 41.30 40.85 41.25 0.05 -0.12% 41.20 2 41.25 5 34.66
2018-12-12 2105 2588093 1253 107252463 41.30 41.80 41.20 41.55 0.30 0.73% 41.55 24 41.60 1 34.92
2018-12-13 2105 3390388 1764 144779234 41.85 43.00 41.85 43.00 1.45 3.49% 42.95 236 43.00 5 36.13
2018-12-14 2105 3383865 1738 144009103 42.80 42.90 42.05 42.90 0.10 -0.23% 42.85 29 42.90 153 36.05
2018-12-17 2105 1988237 947 85206135 42.90 43.20 42.40 43.00 0.10 0.23% 42.85 21 43.00 110 36.13
2018-12-18 2105 11173149 1145 476543407 42.60 43.00 42.60 43.00 0.00 0% 42.95 1 43.00 139 36.13
2018-12-19 2105 2677354 1578 115584774 43.10 43.50 42.85 43.05 0.05 0.12% 43.05 8 43.10 1 36.18
2018-12-20 2105 2353035 1365 101429805 42.90 43.45 42.70 43.10 0.05 0.12% 43.00 30 43.10 19 36.22
2018-12-21 2105 13911146 4605 567817357 43.10 43.15 39.95 40.00 3.10 -7.19% 40.00 243 40.10 1 33.61
2018-12-22 2105 1376705 752 56152655 40.45 41.00 40.45 41.00 1.00 2.5% 41.00 297 41.10 3 34.45
2018-12-24 2105 2298034 1489 94633504 40.85 41.75 40.75 41.15 0.15 0.37% 41.15 5 41.20 67 34.58
2018-12-25 2105 3527246 1348 142227765 40.05 41.00 40.05 40.30 0.85 -2.07% 40.30 161 40.35 14 33.87
2018-12-26 2105 3508005 1293 140627492 40.35 40.60 39.95 40.15 0.15 -0.37% 40.15 44 40.20 31 33.74
2018-12-27 2105 1642776 1009 66622649 40.35 40.70 40.35 40.55 0.40 1% 40.50 36 40.55 8 34.08
2018-12-28 2105 2810493 1343 115071108 40.75 41.15 40.60 40.85 0.30 0.74% 40.85 59 40.95 50 34.33