華邦電(2344)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　　　　11.25
0
0%		10.75
-0.5
-4.44%		10.65
-0.1
-0.93%		10.90
0.25
2.35%		10.80
-0.1
-0.92%		 　10.65
-0.15
-1.39%		10.40
-0.25
-2.35%		10.35
-0.05
-0.48%		10.65
0.3
2.9%		10.25
-0.4
-3.76%		 　9.86
-0.39
-3.8%		10.05
0.19
1.93%		9.98
-0.07
-0.7%		10.25
0.27
2.71%		10.10
-0.15
-1.46%		 　10.15
0.05
0.5%		10.20
0.05
0.49%		10.05
-0.15
-1.47%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 10.34
2 月　9.99
-0.06
-0.6%		10.25
0.26
2.6%		10.90
0.65
6.34%		10.75
-0.15
-1.38%		10.55
-0.2
-1.86%		 　10.55
0
0%		10.40
-0.15
-1.42%		10.30
-0.1
-0.96%		10.50
0.2
1.94%		10.50
0
0%		 　　　　　　　　　10.60
0.1
0.95%		10.80
0.2
1.89%		10.65
-0.15
-1.39%		 10.57
3 月　10.70
0.05
0.47%		10.80
0.1
0.93%		10.60
-0.2
-1.85%		10.60
0
0%		10.75
0.15
1.42%		 　10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.80
0.25
2.37%		10.70
-0.1
-0.93%		 　10.70
0
0%		10.55
-0.15
-1.4%		10.50
-0.05
-0.47%		10.80
0.3
2.86%		10.70
-0.1
-0.93%		 　10.70
0
0%		10.50
-0.2
-1.87%		10.60
0.1
0.95%		10.50
-0.1
-0.94%		10.40
-0.1
-0.95%		 　10.20
-0.2
-1.92%		10.30
0.1
0.98%		10.6
4 月10.20
-0.1
-0.97%		10.25
0.05
0.49%		 　　　10.10
-0.15
-1.46%		10.05
-0.05
-0.5%		9.90
-0.15
-1.49%		9.96
0.06
0.61%		 　10.10
0.14
1.41%		10.80
0.7
6.93%		10.55
-0.25
-2.31%		10.60
0.05
0.47%		10.65
0.05
0.47%		 　10.50
-0.15
-1.41%		10.30
-0.2
-1.9%		10.40
0.1
0.97%		10.50
0.1
0.96%		10.50
0
0%		 　10.50
0
0%		10.50
0
0%		10.10
-0.4
-3.81%		10.20
0.1
0.99%		 10.32
5 月　　　10.10
-0.1
-0.98%		10.10
0
0%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　9.62
-0.43
-4.28%		9.40
-0.22
-2.29%		9.55
0.15
1.6%		9.42
-0.13
-1.36%		9.30
-0.12
-1.27%		 　9.36
0.06
0.65%		9.54
0.18
1.92%		9.84
0.3
3.14%		9.66
-0.18
-1.83%		9.80
0.14
1.45%		 　9.73
-0.07
-0.71%		9.92
0.19
1.95%		9.87
-0.05
-0.5%		9.90
0.03
0.3%		9.81
-0.09
-0.91%		 9.72
6 月9.53
-0.28
-2.85%		9.59
0.06
0.63%		9.41
-0.18
-1.88%		9.23
-0.18
-1.91%		9.00
-0.23
-2.49%		 　8.56
-0.44
-4.89%		7.93
-0.63
-7.36%		8.27
0.34
4.29%		8.25
-0.02
-0.24%		8.71
0.46
5.58%		 　8.35
-0.36
-4.13%		8.16
-0.19
-2.28%		8.15
-0.01
-0.12%		8.45
0.3
3.68%		 　　8.35
-0.1
-1.18%		8.43
0.08
0.96%		8.25
-0.18
-2.14%		8.28
0.03
0.36%		8.35
0.07
0.85%		 　8.05
-0.3
-3.59%		8.08
0.03
0.37%		 8.49
7 月8.16
0.08
0.99%		8.11
-0.05
-0.61%		8.06
-0.05
-0.62%		 　7.83
-0.23
-2.85%		7.12
-0.71
-9.07%		6.90
-0.22
-3.09%		6.71
-0.19
-2.75%		 　　6.71
0
0%		6.88
0.17
2.53%		6.73
-0.15
-2.18%		6.75
0.02
0.3%		6.81
0.06
0.89%		 　6.80
-0.01
-0.15%		6.81
0.01
0.15%		6.70
-0.11
-1.62%		6.43
-0.27
-4.03%		6.41
-0.02
-0.31%		 　5.97
-0.44
-6.86%		6.13
0.16
2.68%		6.00
-0.13
-2.12%		6.38
0.38
6.33%		6.95
0.57
8.93%		6.87
8 月 　7.15
0.2
2.88%		6.88
-0.27
-3.78%		7.08
0.2
2.91%		6.84
-0.24
-3.39%		6.93
0.09
1.32%		 　7.11
0.18
2.6%		6.85
-0.26
-3.66%		6.85
0
0%		7.07
0.22
3.21%		7.05
-0.02
-0.28%		 　6.91
-0.14
-1.99%		6.81
-0.1
-1.45%		6.35
-0.46
-6.75%		6.42
0.07
1.1%		6.32
-0.1
-1.56%		 　6.14
-0.18
-2.85%		6.31
0.17
2.77%		6.28
-0.03
-0.48%		6.46
0.18
2.87%		6.64
0.18
2.79%		 6.73
0.09
1.36%		6.74
9 月6.73
0
0%		6.81
0.08
1.19%		7.23
0.42
6.17%		7.00
-0.23
-3.18%		 　7.06
0.06
0.86%		7.14
0.08
1.13%		7.29
0.15
2.1%		7.29
0
0%		7.24
-0.05
-0.69%		 　7.23
-0.01
-0.14%		7.25
0.02
0.28%		7.20
-0.05
-0.69%		7.22
0.02
0.28%		7.80
0.58
8.03%		 　7.38
-0.42
-5.38%		7.52
0.14
1.9%		7.29
-0.23
-3.06%		7.09
-0.2
-2.74%		6.92
-0.17
-2.4%		 　　　6.80
-0.12
-1.73%		 7.16
10 月6.96
0.16
2.35%		7.36
0.4
5.75%		 　7.61
0.25
3.4%		7.42
-0.19
-2.5%		7.59
0.17
2.29%		7.45
-0.14
-1.84%		 　　7.60
0.15
2.01%		7.61
0.01
0.13%		7.70
0.09
1.18%		7.70
0
0%		7.72
0.02
0.26%		 　7.79
0.07
0.91%		7.83
0.04
0.51%		7.65
-0.18
-2.3%		7.73
0.08
1.05%		7.81
0.08
1.03%		 　8.04
0.23
2.94%		7.97
-0.07
-0.87%		7.76
-0.21
-2.63%		7.80
0.04
0.52%		7.87
0.07
0.9%		 7.69
11 月　8.00
0.13
1.65%		7.98
-0.02
-0.25%		8.07
0.09
1.13%		8.04
-0.03
-0.37%		7.91
-0.13
-1.62%		 　7.80
-0.11
-1.39%		7.83
0.03
0.38%		7.71
-0.12
-1.53%		7.62
-0.09
-1.17%		7.50
-0.12
-1.57%		 　7.42
-0.08
-1.07%		7.55
0.13
1.75%		7.81
0.26
3.44%		7.81
0
0%		7.85
0.04
0.51%		 　7.77
-0.08
-1.02%		7.80
0.03
0.39%		7.71
-0.09
-1.15%		7.78
0.07
0.91%		7.71
-0.07
-0.9%		 　7.60
-0.11
-1.43%		 7.75
12 月7.70
0.1
1.32%		7.63
-0.07
-0.91%		7.88
0.25
3.28%		7.89
0.01
0.13%		 　7.91
0.02
0.25%		7.87
-0.04
-0.51%		7.75
-0.12
-1.52%		7.64
-0.11
-1.42%		7.55
-0.09
-1.18%		 　7.49
-0.06
-0.79%		7.85
0.36
4.81%		7.78
-0.07
-0.89%		7.99
0.21
2.7%		8.05
0.06
0.75%		 　8.65
0.6
7.45%		8.32
-0.33
-3.82%		8.25
-0.07
-0.84%		8.08
-0.17
-2.06%		8.18
0.1
1.24%		 　8.08
-0.1
-1.22%		7.98
-0.1
-1.24%		7.92
-0.06
-0.75%		7.89
-0.03
-0.38%		7.94

說明:最高漲幅:8.93%最低跌幅:-9.07% 最高價:11.25最低價:5.97平均價:8.62,灰色底表示週末,漲127天(19.38)元,跌155天(-25.33)元,平盤21天
9%=1,8%=1,7%=3,6%=5,5%=1,4%=2,3%=23,2%=18,1%=49,0%=45,-0%=1,-1%=4,-2%=4,-3%=15,-4%=15,-5%=18,-6%=31,-7%=67,

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
2015-01-05 2344 101052012 13814 1122592165 10.85 11.40 10.70 11.25 0.40 0% 11.20 1173 11.25 209 20.09
2015-01-06 2344 64541519 10425 705934130 11.05 11.15 10.70 10.75 0.50 -4.44% 10.75 1140 10.80 2404 19.20
2015-01-07 2344 52755898 8418 561853349 10.70 10.80 10.45 10.65 0.10 -0.93% 10.60 1901 10.65 296 19.02
2015-01-08 2344 39775317 6443 432173432 10.80 11.00 10.75 10.90 0.25 2.35% 10.85 388 10.90 422 19.46
2015-01-09 2344 77158966 11118 858190554 11.10 11.30 10.80 10.80 0.10 -0.92% 10.80 1870 10.85 118 19.29
2015-01-12 2344 31666472 5077 340230684 10.80 10.85 10.65 10.65 0.15 -1.39% 10.65 1345 10.70 1845 19.02
2015-01-13 2344 34973486 6939 365423748 10.55 10.60 10.35 10.40 0.25 -2.35% 10.40 1627 10.45 334 18.57
2015-01-14 2344 52515101 9207 534884624 10.25 10.35 10.00 10.35 0.05 -0.48% 10.30 371 10.35 76 18.48
2015-01-15 2344 54500660 9432 573748453 10.40 10.70 10.30 10.65 0.30 2.9% 10.65 8 10.70 2367 19.02
2015-01-16 2344 32506168 5880 337104000 10.55 10.55 10.20 10.25 0.40 -3.76% 10.25 129 10.30 311 18.30
2015-01-19 2344 50253585 8837 502873388 10.25 10.25 9.81 9.86 0.39 -3.8% 9.86 118 9.87 29 17.61
2015-01-20 2344 33655479 5836 337800918 9.82 10.20 9.82 10.05 0.19 1.93% 10.05 785 10.10 202 17.95
2015-01-21 2344 20785667 3669 209269776 10.20 10.25 9.98 9.98 0.07 -0.7% 9.98 619 10.00 166 17.82
2015-01-22 2344 20893151 5057 212475874 10.15 10.25 10.05 10.25 0.27 2.71% 10.20 1709 10.25 2638 18.30
2015-01-23 2344 24265212 4094 248097743 10.30 10.35 10.10 10.10 0.15 -1.46% 10.10 1442 10.15 225 18.04
2015-01-26 2344 9342789 2039 94913157 10.10 10.25 10.10 10.15 0.05 0.5% 10.15 81 10.20 316 18.13
2015-01-27 2344 11861249 2250 120805507 10.30 10.30 10.10 10.20 0.05 0.49% 10.15 219 10.20 308 18.21
2015-01-28 2344 11103698 2176 112121230 10.15 10.15 10.05 10.05 0.15 -1.47% 10.05 1662 10.10 55 17.95
2015-01-29 2344 9376912 1643 94817309 10.05 10.20 10.05 10.10 0.05 0.5% 10.05 2022 10.10 9 18.04
2015-01-30 2344 12131899 2003 122270540 10.10 10.25 10.00 10.05 0.05 -0.5% 10.05 193 10.10 746 17.95
2015-02-02 2344 8586299 1621 85968765 10.05 10.15 9.97 9.99 0.06 -0.6% 9.99 88 10.00 138 17.84
2015-02-03 2344 18278521 3550 185994643 10.05 10.25 10.00 10.25 0.26 2.6% 10.20 289 10.25 238 18.30
2015-02-04 2344 124313516 16648 1335779515 10.55 10.95 10.50 10.90 0.65 6.34% 10.85 327 10.90 1076 19.46
2015-02-05 2344 54078025 7825 588909848 11.00 11.10 10.75 10.75 0.15 -1.38% 10.75 991 10.80 41 12.95
2015-02-06 2344 34666646 5426 368939750 10.80 10.85 10.55 10.55 0.20 -1.86% 10.55 1765 10.60 119 12.71
2015-02-09 2344 21074487 3900 224968169 10.80 10.85 10.55 10.55 0.00 0% 10.55 949 10.60 483 12.71
2015-02-10 2344 20699670 4322 215375307 10.55 10.55 10.30 10.40 0.15 -1.42% 10.35 539 10.40 503 12.53
2015-02-11 2344 23403362 3966 242957033 10.60 10.60 10.20 10.30 0.10 -0.96% 10.30 895 10.35 299 12.41
2015-02-12 2344 27735774 4284 291443517 10.50 10.60 10.40 10.50 0.20 1.94% 10.45 1474 10.50 67 12.65
2015-02-13 2344 13577021 2559 142025559 10.60 10.60 10.40 10.50 0.00 0% 10.45 369 10.50 2008 12.65
2015-02-24 2344 20454133 3611 216156317 10.60 10.65 10.50 10.60 0.10 0.95% 10.55 125 10.60 191 12.77
2015-02-25 2344 51924937 8360 564849787 10.75 11.00 10.75 10.80 0.20 1.89% 10.80 354 10.85 628 13.01
2015-02-26 2344 20071740 4130 213664627 10.75 10.75 10.55 10.65 0.15 -1.39% 10.60 1955 10.65 289 12.83
2015-03-02 2344 14413075 3164 153040722 10.70 10.70 10.55 10.70 0.05 0.47% 10.65 273 10.70 705 12.89
2015-03-03 2344 14763506 2952 158779172 10.80 10.85 10.70 10.80 0.10 0.93% 10.75 226 10.80 1975 13.01
2015-03-04 2344 13923475 2982 148224936 10.70 10.70 10.60 10.60 0.20 -1.85% 10.60 753 10.65 67 12.77
2015-03-05 2344 8488221 1971 90231412 10.70 10.70 10.60 10.60 0.00 0% 10.60 820 10.65 355 12.77
2015-03-06 2344 12405595 2683 132840389 10.65 10.75 10.65 10.75 0.15 1.42% 10.70 215 10.75 2442 12.95
2015-03-09 2344 12435837 2565 133022323 10.70 10.75 10.65 10.70 0.05 -0.47% 10.70 149 10.75 2139 12.89
2015-03-10 2344 13517220 2625 143887603 10.75 10.80 10.55 10.60 0.10 -0.93% 10.60 217 10.65 352 12.77
2015-03-11 2344 13274865 2763 140319392 10.50 10.70 10.50 10.55 0.05 -0.47% 10.55 407 10.60 611 12.71
2015-03-12 2344 28244554 4772 301175351 10.65 10.80 10.55 10.80 0.25 2.37% 10.75 434 10.80 2957 13.01
2015-03-13 2344 20438345 3223 219033738 10.80 10.85 10.65 10.70 0.10 -0.93% 10.65 688 10.70 161 12.89
2015-03-16 2344 17270840 2892 185290418 10.65 10.80 10.65 10.70 0.00 0% 10.70 531 10.75 491 12.89
2015-03-17 2344 19121476 3279 204056046 10.75 10.80 10.55 10.55 0.15 -1.4% 10.50 2059 10.55 85 12.71
2015-03-18 2344 19763041 3326 208444019 10.55 10.65 10.45 10.50 0.05 -0.47% 10.50 20 10.55 161 12.65
2015-03-19 2344 63408218 8311 684475291 10.60 10.90 10.55 10.80 0.30 2.86% 10.75 1919 10.80 973 13.01
2015-03-20 2344 20087569 3670 215597457 10.85 10.85 10.65 10.70 0.10 -0.93% 10.65 1703 10.70 177 12.89
2015-03-23 2344 31647219 5749 338501279 10.80 10.90 10.50 10.70 0.00 0% 10.65 613 10.70 831 12.89
2015-03-24 2344 30709240 3776 327016194 10.70 10.85 10.50 10.50 0.20 -1.87% 10.50 3391 10.55 445 12.65
2015-03-25 2344 24298959 3819 256180841 10.60 10.70 10.40 10.60 0.10 0.95% 10.60 267 10.65 2659 12.77
2015-03-26 2344 18196327 2584 191726049 10.45 10.65 10.45 10.50 0.10 -0.94% 10.50 253 10.55 368 12.65
2015-03-27 2344 20384631 3977 211262313 10.50 10.55 10.25 10.40 0.10 -0.95% 10.40 154 10.45 886 12.53
2015-03-30 2344 16962434 3871 174271648 10.30 10.45 10.20 10.20 0.20 -1.92% 10.20 2617 10.25 113 12.29
2015-03-31 2344 15230636 3106 157448224 10.35 10.45 10.25 10.30 0.10 0.98% 10.30 156 10.35 277 12.41
2015-04-01 2344 8708466 2255 89294059 10.25 10.35 10.20 10.20 0.10 -0.97% 10.20 1314 10.25 184 12.29
2015-04-02 2344 11810883 2154 121901782 10.35 10.45 10.25 10.25 0.05 0.49% 10.25 253 10.30 243 12.35
2015-04-07 2344 16717253 3007 169707821 10.35 10.40 10.00 10.10 0.15 -1.46% 10.10 236 10.15 401 12.17
2015-04-08 2344 14969553 3508 150792530 10.15 10.20 10.00 10.05 0.05 -0.5% 10.05 253 10.10 517 12.11
2015-04-09 2344 15686408 3284 157441059 10.10 10.20 9.90 9.90 0.15 -1.49% 9.90 449 9.94 100 11.93
2015-04-10 2344 15575147 2887 156004310 10.00 10.15 9.96 9.96 0.06 0.61% 9.96 264 9.97 42 12.00
2015-04-13 2344 12917235 2276 130281100 10.05 10.15 10.00 10.10 0.14 1.41% 10.10 293 10.15 1001 12.17
2015-04-14 2344 109124934 12412 1170582607 10.45 10.80 10.45 10.80 0.70 6.93% 10.80 304 0.00 0 13.01
2015-04-15 2344 47185471 7410 503276986 10.75 10.80 10.55 10.55 0.25 -2.31% 10.55 1438 10.60 17 12.71
2015-04-16 2344 35122117 5454 377265620 10.65 10.85 10.60 10.60 0.05 0.47% 10.60 84 10.65 675 12.77
2015-04-17 2344 17680215 3361 188386266 10.65 10.75 10.60 10.65 0.05 0.47% 10.65 2252 10.70 232 12.83
2015-04-20 2344 13151617 2517 138726135 10.55 10.65 10.50 10.50 0.15 -1.41% 10.50 532 10.55 2692 12.65
2015-04-21 2344 15463355 2692 160700648 10.60 10.60 10.30 10.30 0.20 -1.9% 10.30 124 10.35 257 12.41
2015-04-22 2344 13871282 2480 143543953 10.30 10.45 10.25 10.40 0.10 0.97% 10.40 46 10.45 1055 12.53
2015-04-23 2344 13461695 2411 141240503 10.50 10.55 10.45 10.50 0.10 0.96% 10.45 783 10.50 340 12.65
2015-04-24 2344 18119847 3796 189899892 10.60 10.60 10.40 10.50 0.00 0% 10.50 245 10.55 1045 12.65
2015-04-27 2344 15064261 3229 158792688 10.55 10.60 10.50 10.50 0.00 0% 10.50 1597 10.55 104 12.65
2015-04-28 2344 13582134 2372 143138723 10.50 10.60 10.50 10.50 0.00 0% 10.50 652 10.55 61 12.65
2015-04-29 2344 37285640 6174 379294706 10.50 10.50 10.05 10.10 0.40 -3.81% 10.10 1198 10.15 201 12.17
2015-04-30 2344 11605833 3035 118485133 10.15 10.30 10.10 10.20 0.10 0.99% 10.20 800 10.25 180 12.29
2015-05-04 2344 9489421 2237 96712563 10.20 10.30 10.10 10.10 0.10 -0.98% 10.10 1255 10.15 110 10.10
2015-05-05 2344 20162033 3701 202056500 10.10 10.15 9.96 10.10 0.00 0% 10.05 254 10.10 1265 10.10
2015-05-06 2344 14001702 3426 141837232 10.05 10.20 10.00 10.15 0.05 0.5% 10.15 267 10.20 1026 10.15
2015-05-07 2344 6616590 2338 67050075 10.10 10.20 10.10 10.10 0.05 -0.49% 10.10 735 10.15 69 10.10
2015-05-08 2344 9138644 2200 92135740 10.20 10.20 10.00 10.05 0.05 -0.5% 10.05 121 10.10 687 10.05
2015-05-11 2344 26454153 5458 258076986 10.10 10.20 9.49 9.62 0.43 -4.28% 9.62 74 9.63 3 9.62
2015-05-12 2344 35248254 7015 329559292 9.60 9.68 9.10 9.40 0.22 -2.29% 9.40 241 9.41 2 9.40
2015-05-13 2344 23924209 4715 228092838 9.40 9.73 9.37 9.55 0.15 1.6% 9.55 288 9.58 48 9.55
2015-05-14 2344 14111595 3287 134388486 9.62 9.65 9.42 9.42 0.13 -1.36% 9.42 271 9.45 9 9.42
2015-05-15 2344 11378982 2658 106695516 9.45 9.48 9.30 9.30 0.12 -1.27% 9.30 315 9.31 37 9.30
2015-05-18 2344 15770764 3321 149513179 9.50 9.61 9.32 9.36 0.06 0.65% 9.35 40 9.36 126 9.36
2015-05-19 2344 10799682 2690 102582719 9.41 9.54 9.41 9.54 0.18 1.92% 9.53 78 9.54 147 9.54
2015-05-20 2344 29283019 5779 286677772 9.65 10.00 9.60 9.84 0.30 3.14% 9.84 80 9.85 66 9.84
2015-05-21 2344 10883816 2867 106239380 9.84 9.87 9.60 9.66 0.18 -1.83% 9.66 79 9.69 10 9.66
2015-05-22 2344 15919477 4254 157354487 9.82 9.99 9.80 9.80 0.14 1.45% 9.80 2324 9.81 78 9.80
2015-05-25 2344 7885484 2294 77224716 9.78 9.89 9.73 9.73 0.07 -0.71% 9.73 6 9.74 153 9.73
2015-05-26 2344 15040489 3529 149707497 9.99 10.10 9.89 9.92 0.19 1.95% 9.91 229 9.92 9 9.92
2015-05-27 2344 7190231 1775 71103341 9.92 9.94 9.85 9.87 0.05 -0.5% 9.86 97 9.87 119 9.87
2015-05-28 2344 12411110 2837 123977768 9.95 10.10 9.90 9.90 0.03 0.3% 9.90 375 9.92 10 9.90
2015-05-29 2344 7637504 2488 75520151 10.00 10.00 9.81 9.81 0.09 -0.91% 9.81 204 9.82 19 9.81
2015-06-01 2344 13847377 3307 133137822 9.79 9.80 9.53 9.53 0.28 -2.85% 9.53 237 9.55 14 9.53
2015-06-02 2344 14845712 7507 143251697 9.55 9.72 9.53 9.59 0.06 0.63% 9.59 43 9.60 40 9.59
2015-06-03 2344 11613631 2963 110184155 9.54 9.63 9.41 9.41 0.18 -1.88% 9.41 43 9.42 41 9.41
2015-06-04 2344 13650142 3364 127513270 9.41 9.48 9.22 9.23 0.18 -1.91% 9.23 285 9.25 6 9.23
2015-06-05 2344 25326074 4943 227935536 9.12 9.14 8.88 9.00 0.23 -2.49% 8.99 13 9.00 166 9.00
2015-06-08 2344 25047934 4836 213065343 8.10 8.66 8.10 8.56 0.44 -4.89% 8.55 126 8.56 261 8.56
2015-06-09 2344 37857468 6587 306472416 8.35 8.48 7.91 7.93 0.63 -7.36% 7.93 405 7.94 52 7.93
2015-06-10 2344 11765985 2720 96287469 7.96 8.27 7.96 8.27 0.34 4.29% 8.26 20 8.27 444 8.27
2015-06-11 2344 10494576 2785 87300803 8.45 8.45 8.21 8.25 0.02 -0.24% 8.25 227 8.26 10 8.25
2015-06-12 2344 21171633 4768 183357591 8.45 8.78 8.45 8.71 0.46 5.58% 8.71 38 8.72 73 8.71
2015-06-15 2344 14169287 4028 119903557 8.71 8.71 8.35 8.35 0.36 -4.13% 8.35 620 8.36 14 8.35
2015-06-16 2344 14471495 2995 118034486 8.35 8.35 8.10 8.16 0.19 -2.28% 8.16 46 8.17 31 8.16
2015-06-17 2344 24394099 6999 199920327 8.20 8.33 8.07 8.15 0.01 -0.12% 8.14 19 8.15 230 8.15
2015-06-18 2344 22717735 5428 191245926 8.29 8.53 8.20 8.45 0.30 3.68% 8.44 293 8.45 26 8.45
2015-06-22 2344 11791972 2806 99916918 8.59 8.59 8.35 8.35 0.10 -1.18% 8.35 53 8.39 2 8.35
2015-06-23 2344 8442929 2330 71352710 8.40 8.50 8.39 8.43 0.08 0.96% 8.43 63 8.44 22 8.43
2015-06-24 2344 11159119 3131 92547031 8.45 8.48 8.23 8.25 0.18 -2.14% 8.25 116 8.26 9 8.25
2015-06-25 2344 8501808 2172 70503367 8.26 8.35 8.25 8.28 0.03 0.36% 8.28 108 8.29 7 8.28
2015-06-26 2344 7018696 2104 58431627 8.25 8.40 8.20 8.35 0.07 0.85% 8.34 3 8.35 73 8.35
2015-06-29 2344 12736593 3176 102370677 8.14 8.14 7.95 8.05 0.30 -3.59% 8.05 23 8.06 75 8.05
2015-06-30 2344 8502138 1854 68055192 7.85 8.09 7.85 8.08 0.03 0.37% 8.08 7 8.09 85 8.08
2015-07-01 2344 7042593 1734 57109775 8.09 8.16 8.07 8.16 0.08 0.99% 8.15 256 8.16 319 8.16
2015-07-02 2344 6688601 1768 54562905 8.16 8.22 8.11 8.11 0.05 -0.61% 8.11 460 8.12 10 8.11
2015-07-03 2344 5623995 2188 45380964 8.11 8.11 8.01 8.06 0.05 -0.62% 8.06 47 8.07 25 8.06
2015-07-06 2344 12977718 3924 102269249 8.02 8.06 7.78 7.83 0.23 -2.85% 7.82 75 7.83 2 7.83
2015-07-07 2344 74620897 11644 538576935 7.80 7.95 7.05 7.12 0.71 -9.07% 7.12 112 7.13 31 7.12
2015-07-08 2344 31657581 5853 218875199 7.10 7.16 6.71 6.90 0.22 -3.09% 6.90 175 6.91 46 6.90
2015-07-09 2344 24901542 4221 167527227 6.72 6.87 6.55 6.71 0.19 -2.75% 6.71 102 6.72 11 6.71
2015-07-13 2344 17785911 3665 120362325 6.85 6.85 6.71 6.71 0.00 0% 6.71 912 6.73 5 6.71
2015-07-14 2344 31137392 5740 217896455 6.72 7.17 6.72 6.88 0.17 2.53% 6.88 171 6.90 43 6.88
2015-07-15 2344 15452174 3450 105271173 7.00 7.03 6.72 6.73 0.15 -2.18% 6.73 442 6.74 17 6.73
2015-07-16 2344 13277096 2946 89450013 6.73 6.85 6.65 6.75 0.02 0.3% 6.74 318 6.75 26 6.75
2015-07-17 2344 13574026 3204 93001438 6.81 6.90 6.77 6.81 0.06 0.89% 6.81 478 6.82 2 6.81
2015-07-20 2344 7621624 1820 52159742 6.92 6.92 6.78 6.80 0.01 -0.15% 6.80 6 6.81 5 6.80
2015-07-21 2344 11251329 2398 76348412 6.86 6.89 6.66 6.81 0.01 0.15% 6.81 94 6.82 58 6.81
2015-07-22 2344 7332372 1960 49267695 6.74 6.76 6.69 6.70 0.11 -1.62% 6.70 19 6.71 10 6.70
2015-07-23 2344 20401791 3778 131858217 6.61 6.66 6.32 6.43 0.27 -4.03% 6.42 74 6.43 13 6.43
2015-07-24 2344 9972778 2537 64356731 6.48 6.56 6.40 6.41 0.02 -0.31% 6.41 84 6.42 10 6.41
2015-07-27 2344 19526900 3519 119815081 6.23 6.35 5.95 5.97 0.44 -6.86% 5.96 830 5.97 7 5.97
2015-07-28 2344 16063937 3557 98257752 5.95 6.25 5.95 6.13 0.16 2.68% 6.13 73 6.18 23 6.13
2015-07-29 2344 12708193 3256 77519749 6.28 6.28 6.00 6.00 0.13 -2.12% 6.00 28 6.02 10 6.00
2015-07-30 2344 22324304 4008 139342547 6.06 6.38 6.06 6.38 0.38 6.33% 6.37 2 6.38 32 6.38
2015-07-31 2344 36157616 7160 247132433 6.88 6.95 6.72 6.95 0.57 8.93% 6.94 20 6.95 333 6.95
2015-08-03 2344 39741482 8248 283050848 7.20 7.20 7.01 7.15 0.20 2.88% 7.15 127 7.16 12 6.94
2015-08-04 2344 21315449 5478 149046911 7.15 7.15 6.87 6.88 0.27 -3.78% 6.88 96 6.89 5 6.68
2015-08-05 2344 14982730 3890 105108234 6.88 7.08 6.86 7.08 0.20 2.91% 7.07 100 7.08 114 6.87
2015-08-06 2344 16492684 4551 113809051 7.02 7.04 6.83 6.84 0.24 -3.39% 6.84 277 6.85 5 6.64
2015-08-07 2344 10291722 3373 70707797 6.73 6.95 6.70 6.93 0.09 1.32% 6.92 4 6.93 18 6.73
2015-08-10 2344 13371593 3191 93964436 6.88 7.13 6.85 7.11 0.18 2.6% 7.10 53 7.11 230 6.90
2015-08-11 2344 18771796 5103 131097493 7.11 7.16 6.85 6.85 0.26 -3.66% 6.85 474 6.88 55 6.65
2015-08-12 2344 10123053 2412 69305478 6.77 6.90 6.77 6.85 0.00 0% 6.85 26 6.86 8 6.65
2015-08-13 2344 13736325 3654 96224512 6.92 7.12 6.88 7.07 0.22 3.21% 7.06 325 7.07 30 6.86
2015-08-14 2344 11848967 2900 83639642 7.00 7.14 6.96 7.05 0.02 -0.28% 7.05 4 7.06 38 6.84
2015-08-17 2344 9529258 2619 66046617 7.00 7.00 6.89 6.91 0.14 -1.99% 6.91 54 6.92 2 6.71
2015-08-18 2344 11116454 3807 76259671 6.92 6.96 6.80 6.81 0.10 -1.45% 6.81 84 6.82 18 6.61
2015-08-19 2344 19299838 5425 124973407 6.71 6.71 6.31 6.35 0.46 -6.75% 6.34 154 6.35 234 6.17
2015-08-20 2344 13605026 3240 87431471 6.27 6.54 6.27 6.42 0.07 1.1% 6.41 174 6.42 329 6.23
2015-08-21 2344 13007191 3071 82287826 6.27 6.41 6.26 6.32 0.10 -1.56% 6.31 29 6.32 45 6.14
2015-08-24 2344 30369716 6021 189648313 6.32 6.47 6.00 6.14 0.18 -2.85% 6.13 255 6.14 12 5.96
2015-08-25 2344 16628527 3980 103845391 6.10 6.32 6.10 6.31 0.17 2.77% 6.30 30 6.31 100 6.13
2015-08-26 2344 12017231 2576 75174456 6.26 6.30 6.20 6.28 0.03 -0.48% 6.28 62 6.29 36 6.10
2015-08-27 2344 34940659 7094 226305144 6.37 6.67 6.31 6.46 0.18 2.87% 6.46 361 6.47 10 6.27
2015-08-28 2344 33915672 6481 227226895 6.66 6.77 6.64 6.64 0.18 2.79% 6.64 91 6.65 161 6.45
2015-08-31 2344 18149433 4715 121493621 6.59 6.79 6.52 6.73 0.09 1.36% 6.72 312 6.73 92 6.53
2015-09-01 2344 20680166 5227 140795647 6.70 6.90 6.69 6.73 0.00 0% 6.73 11 6.75 115 6.53
2015-09-02 2344 28416530 5836 191526908 6.68 6.90 6.57 6.81 0.08 1.19% 6.81 168 6.82 66 6.61
2015-09-03 2344 56801908 10655 405578418 6.86 7.39 6.85 7.23 0.42 6.17% 7.23 349 7.24 28 7.02
2015-09-04 2344 40697050 8406 293102620 7.33 7.44 6.99 7.00 0.23 -3.18% 7.00 632 7.01 40 6.80
2015-09-07 2344 15607527 4144 110321631 7.00 7.14 6.91 7.06 0.06 0.86% 7.06 210 7.07 7 6.85
2015-09-08 2344 12485628 2701 89317514 7.16 7.20 7.11 7.14 0.08 1.13% 7.13 170 7.14 56 6.93
2015-09-09 2344 23829453 4913 174706248 7.35 7.42 7.27 7.29 0.15 2.1% 7.29 343 7.30 56 7.08
2015-09-10 2344 14446082 4585 105176333 7.20 7.33 7.19 7.29 0.00 0% 7.28 74 7.29 6 7.08
2015-09-11 2344 11828640 3693 85923441 7.27 7.33 7.21 7.24 0.05 -0.69% 7.24 94 7.25 41 7.03
2015-09-14 2344 10477234 2936 75796044 7.29 7.33 7.15 7.23 0.01 -0.14% 7.22 32 7.23 37 7.02
2015-09-15 2344 13877150 3400 100425414 7.28 7.28 7.18 7.25 0.02 0.28% 7.24 77 7.25 176 7.04
2015-09-16 2344 12593873 3246 91540166 7.30 7.33 7.20 7.20 0.05 -0.69% 7.20 89 7.21 107 6.99
2015-09-17 2344 18851360 3270 136817449 7.25 7.30 7.20 7.22 0.02 0.28% 7.21 222 7.22 157 7.01
2015-09-18 2344 52456106 8423 396464473 7.29 7.84 7.19 7.80 0.58 8.03% 7.79 10 7.80 251 7.57
2015-09-21 2344 29597979 5661 220940097 7.60 7.70 7.36 7.38 0.42 -5.38% 7.38 181 7.39 1 7.17
2015-09-22 2344 14474433 2872 108266565 7.45 7.56 7.39 7.52 0.14 1.9% 7.51 61 7.52 231 7.30
2015-09-23 2344 21864020 3985 160722650 7.42 7.52 7.25 7.29 0.23 -3.06% 7.29 306 7.30 64 7.08
2015-09-24 2344 15831565 3965 113079422 7.33 7.34 7.03 7.09 0.20 -2.74% 7.08 150 7.09 40 6.88
2015-09-25 2344 25498150 5580 172645025 6.45 6.98 6.45 6.92 0.17 -2.4% 6.92 263 6.93 3 6.72
2015-09-30 2344 8671140 2090 59258408 6.85 6.88 6.80 6.80 0.12 -1.73% 6.80 723 6.84 81 6.60
2015-10-01 2344 9483966 2472 66199009 6.90 7.05 6.90 6.96 0.16 2.35% 6.96 38 6.97 83 6.76
2015-10-02 2344 31674087 6461 232461147 7.25 7.44 7.24 7.36 0.40 5.75% 7.36 191 7.37 27 7.15
2015-10-05 2344 37198442 6811 284579487 7.60 7.75 7.57 7.61 0.25 3.4% 7.61 31 7.62 43 7.39
2015-10-06 2344 20268067 4984 152819566 7.75 7.77 7.31 7.42 0.19 -2.5% 7.42 84 7.43 2 7.20
2015-10-07 2344 18208179 4319 137656342 7.51 7.62 7.47 7.59 0.17 2.29% 7.59 19 7.60 91 7.37
2015-10-08 2344 14617312 3183 110258734 7.64 7.65 7.45 7.45 0.14 -1.84% 7.45 128 7.46 5 7.23
2015-10-12 2344 16692485 3067 126644353 7.54 7.66 7.49 7.60 0.15 2.01% 7.59 1 7.60 16 7.38
2015-10-13 2344 9399664 2343 71453493 7.60 7.63 7.57 7.61 0.01 0.13% 7.60 125 7.61 20 7.39
2015-10-14 2344 24593314 4274 190056890 7.61 7.83 7.58 7.70 0.09 1.18% 7.70 195 7.71 17 7.48
2015-10-15 2344 18231345 3634 140682316 7.75 7.78 7.66 7.70 0.00 0% 7.70 20 7.71 231 7.48
2015-10-16 2344 17176496 2996 132721147 7.71 7.84 7.64 7.72 0.02 0.26% 7.71 208 7.72 48 7.50
2015-10-19 2344 20078084 3560 157170458 7.78 7.92 7.78 7.79 0.07 0.91% 7.79 447 7.80 44 7.56
2015-10-20 2344 13180349 2472 103096228 7.82 7.88 7.79 7.83 0.04 0.51% 7.82 64 7.83 87 7.60
2015-10-21 2344 20072366 3946 153648887 7.78 7.78 7.59 7.65 0.18 -2.3% 7.65 163 7.67 59 7.43
2015-10-22 2344 9948978 2297 76699791 7.64 7.74 7.62 7.73 0.08 1.05% 7.72 38 7.73 252 7.50
2015-10-23 2344 15095787 2900 118431425 7.83 7.88 7.81 7.81 0.08 1.03% 7.81 359 7.82 3 7.58
2015-10-26 2344 24456308 4539 196409294 7.91 8.15 7.90 8.04 0.23 2.94% 8.04 137 8.05 53 7.81
2015-10-27 2344 14575257 3082 116076853 8.01 8.10 7.90 7.97 0.07 -0.87% 7.96 18 7.97 234 8.13
2015-10-28 2344 19701310 4095 154294287 7.95 7.95 7.76 7.76 0.21 -2.63% 7.76 215 7.77 3 7.92
2015-10-29 2344 12206155 3380 95704648 7.84 7.90 7.79 7.80 0.04 0.52% 7.80 58 7.81 128 7.96
2015-10-30 2344 12001602 2728 93959119 7.87 7.89 7.72 7.87 0.07 0.9% 7.86 41 7.87 55 8.03
2015-11-02 2344 16878462 3718 134825893 7.87 8.09 7.84 8.00 0.13 1.65% 8.00 278 8.01 15 8.16
2015-11-03 2344 12518593 2931 100521541 8.08 8.09 7.97 7.98 0.02 -0.25% 7.98 3 7.99 24 8.14
2015-11-04 2344 16694604 4164 134464903 8.02 8.08 8.02 8.07 0.09 1.13% 8.06 43 8.07 30 8.23
2015-11-05 2344 8246748 1738 66436894 8.05 8.09 8.03 8.04 0.03 -0.37% 8.04 3 8.05 8 8.20
2015-11-06 2344 9873681 1916 78389215 8.07 8.07 7.90 7.91 0.13 -1.62% 7.91 133 7.92 3 8.07
2015-11-09 2344 8573820 1537 67426970 7.98 8.01 7.78 7.80 0.11 -1.39% 7.80 230 7.81 140 7.96
2015-11-10 2344 6978203 1736 54245682 7.71 7.83 7.71 7.83 0.03 0.38% 7.83 28 7.84 215 7.99
2015-11-11 2344 8152812 2294 63252352 7.82 7.85 7.70 7.71 0.12 -1.53% 7.71 40 7.72 18 7.87
2015-11-12 2344 10260064 2478 78423081 7.75 7.77 7.57 7.62 0.09 -1.17% 7.62 141 7.63 20 7.78
2015-11-13 2344 8283440 2071 62297750 7.42 7.59 7.42 7.50 0.12 -1.57% 7.49 326 7.50 18 7.65
2015-11-16 2344 8053365 1976 59408209 7.40 7.47 7.29 7.42 0.08 -1.07% 7.41 7 7.42 6 7.57
2015-11-17 2344 7359980 2184 55602943 7.52 7.59 7.50 7.55 0.13 1.75% 7.55 272 7.57 9 7.70
2015-11-18 2344 12533086 3273 96523803 7.59 7.95 7.53 7.81 0.26 3.44% 7.80 106 7.81 35 7.97
2015-11-19 2344 13834819 2957 108918706 7.92 7.94 7.81 7.81 0.00 0% 7.81 43 7.82 5 7.97
2015-11-20 2344 15663989 2832 123971409 7.85 7.99 7.76 7.85 0.04 0.51% 7.85 82 7.87 5 8.01
2015-11-23 2344 6711234 1727 52439704 7.90 7.93 7.76 7.77 0.08 -1.02% 7.77 324 7.80 66 7.93
2015-11-24 2344 17007629 3565 136508241 7.99 8.08 7.93 7.80 0.06 0.39% 8.03 10 8.05 418 8.21
2015-11-25 2344 11136859 2238 87107102 7.82 7.93 7.71 7.71 0.09 -1.15% 7.71 498 7.73 5 7.87
2015-11-26 2344 7022194 1665 54592153 7.75 7.81 7.74 7.78 0.07 0.91% 7.78 3 7.79 32 7.94
2015-11-27 2344 11248981 2116 87871620 7.82 7.88 7.71 7.71 0.07 -0.9% 7.71 148 7.72 8 7.87
2015-11-30 2344 9285647 1886 70477738 7.65 7.68 7.54 7.60 0.11 -1.43% 7.58 81 7.60 478 7.76
2015-12-01 2344 9130692 2276 70670921 7.70 7.84 7.68 7.70 0.10 1.32% 7.70 128 7.72 10 7.86
2015-12-02 2344 6645101 1649 51014308 7.74 7.75 7.62 7.63 0.07 -0.91% 7.63 41 7.66 139 7.79
2015-12-03 2344 20482728 4068 160238577 7.61 7.90 7.60 7.88 0.25 3.28% 7.87 330 7.88 63 8.04
2015-12-04 2344 9452913 2469 74134466 7.86 7.91 7.77 7.89 0.01 0.13% 7.89 149 7.90 398 8.05
2015-12-07 2344 12295437 2819 98112075 7.98 8.05 7.90 7.91 0.02 0.25% 7.90 171 7.91 207 8.07
2015-12-08 2344 7768369 1880 61175239 7.96 7.96 7.82 7.87 0.04 -0.51% 7.87 3 7.88 65 8.03
2015-12-09 2344 8053902 1514 62812930 7.87 7.90 7.75 7.75 0.12 -1.52% 7.75 376 7.78 5 7.91
2015-12-10 2344 9374116 2676 71972904 7.74 7.74 7.63 7.64 0.11 -1.42% 7.64 73 7.65 14 7.80
2015-12-11 2344 7053169 1998 53688910 7.71 7.76 7.50 7.55 0.09 -1.18% 7.55 23 7.56 6 7.70
2015-12-14 2344 8511489 2185 64325104 7.49 7.65 7.45 7.49 0.06 -0.79% 7.49 66 7.50 56 7.64
2015-12-15 2344 26859236 5075 213530002 7.70 8.18 7.70 7.85 0.36 4.81% 7.85 5 7.86 38 8.01
2015-12-16 2344 14123134 3189 111426105 8.02 8.05 7.78 7.78 0.07 -0.89% 7.78 133 7.80 45 7.94
2015-12-17 2344 20764877 3737 165436410 7.87 8.06 7.82 7.99 0.21 2.7% 7.98 63 7.99 1 8.15
2015-12-18 2344 17007629 3565 136508241 7.99 8.08 7.93 8.05 0.06 0.75% 8.03 10 8.05 418 8.21
2015-12-21 2344 49945732 9339 423726948 8.03 8.70 7.99 8.65 0.60 7.45% 8.65 70 8.66 18 8.83
2015-12-22 2344 24561387 5453 207248734 8.70 8.71 8.31 8.32 0.33 -3.82% 8.31 335 8.32 19 8.49
2015-12-23 2344 15492905 3558 129429042 8.32 8.48 8.25 8.25 0.07 -0.84% 8.25 395 8.26 18 8.42
2015-12-24 2344 12906592 2934 105644409 8.26 8.31 8.08 8.08 0.17 -2.06% 8.08 326 8.10 3 8.24
2015-12-25 2344 8625126 1937 70739719 8.17 8.28 8.14 8.18 0.10 1.24% 8.18 177 8.20 87 8.35
2015-12-28 2344 8662208 2282 70166528 8.18 8.23 8.03 8.08 0.10 -1.22% 8.07 10 8.08 138 8.24
2015-12-29 2344 8359991 2172 66857745 8.05 8.07 7.97 7.98 0.10 -1.24% 7.98 3 7.99 2 8.14
2015-12-30 2344 7899074 2080 62892380 8.04 8.06 7.91 7.92 0.06 -0.75% 7.92 188 7.93 31 8.08
2015-12-31 2344 5271677 1358 41669683 7.96 7.98 7.85 7.89 0.03 -0.38% 7.89 147 7.90 27 8.05