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　　　7.67
0
0%		7.54
-0.13
-1.69%		7.39
-0.15
-1.99%		7.13
-0.26
-3.52%		7.27
0.14
1.96%		 　7.15
-0.12
-1.65%		7.10
-0.05
-0.7%		7.11
0.01
0.14%		7.03
-0.08
-1.13%		7.06
0.03
0.43%		 　7.25
0.19
2.69%		7.89
0.64
8.83%		7.94
0.05
0.63%		8.09
0.15
1.89%		8.20
0.11
1.36%		 　8.45
0.25
3.05%		8.53
0.08
0.95%		8.29
-0.24
-2.81%		8.65
0.36
4.34%		8.80
0.15
1.73%		8.60
-0.2
-2.27%		 7.79
2 月　8.79
0.19
2.21%		8.76
-0.03
-0.34%		 　　　　　　　　　　9.30
0.54
6.16%		8.99
-0.31
-3.33%		9.15
0.16
1.78%		9.15
0
0%		9.19
0.04
0.44%		 　9.40
0.21
2.29%		9.34
-0.06
-0.64%		9.44
0.1
1.07%		9.39
-0.05
-0.53%		9.47
0.08
0.85%		 9.41
3 月9.94
0.47
4.96%		10.00
0.06
0.6%		9.85
-0.15
-1.5%		9.72
-0.13
-1.32%		 　9.42
-0.3
-3.09%		9.85
0.43
4.56%		9.64
-0.21
-2.13%		9.58
-0.06
-0.62%		9.58
0
0%		 　9.69
0.11
1.15%		9.35
-0.34
-3.51%		9.50
0.15
1.6%		9.50
0
0%		9.45
-0.05
-0.53%		 　9.35
-0.1
-1.06%		9.42
0.07
0.75%		9.41
-0.01
-0.11%		9.28
-0.13
-1.38%		9.15
-0.13
-1.4%		 　9.10
-0.05
-0.55%		9.02
-0.08
-0.88%		9.40
0.38
4.21%		9.45
0.05
0.53%		9.49
4 月9.33
-0.12
-1.27%		 　　　9.46
0.13
1.39%		9.38
-0.08
-0.85%		9.52
0.14
1.49%		 　9.50
-0.02
-0.21%		9.40
-0.1
-1.05%		9.43
0.03
0.32%		9.42
-0.01
-0.11%		9.30
-0.12
-1.27%		 　9.19
-0.11
-1.18%		9.15
-0.04
-0.44%		8.81
-0.34
-3.72%		8.73
-0.08
-0.91%		8.68
-0.05
-0.57%		 　8.71
0.03
0.35%		8.76
0.05
0.57%		8.72
-0.04
-0.46%		8.57
-0.15
-1.72%		8.38
-0.19
-2.22%		 9.06
5 月　　8.60
0.22
2.63%		8.23
-0.37
-4.3%		8.19
-0.04
-0.49%		8.13
-0.06
-0.73%		 　8.23
0.1
1.23%		8.32
0.09
1.09%		8.45
0.13
1.56%		8.32
-0.13
-1.54%		8.20
-0.12
-1.44%		 　8.32
0.12
1.46%		8.48
0.16
1.92%		8.34
-0.14
-1.65%		8.30
-0.04
-0.48%		8.32
0.02
0.24%		 　8.54
0.22
2.64%		8.51
-0.03
-0.35%		8.69
0.18
2.12%		8.70
0.01
0.12%		8.76
0.06
0.69%		 　8.74
-0.02
-0.23%		8.60
-0.14
-1.6%		8.43
6 月8.70
0.1
1.16%		8.72
0.02
0.23%		8.62
-0.1
-1.15%		8.65
0.03
0.35%		 8.55
-0.1
-1.16%		8.54
-0.01
-0.12%		8.51
-0.03
-0.35%		 　　　8.25
-0.26
-3.06%		8.27
0.02
0.24%		8.41
0.14
1.69%		8.39
-0.02
-0.24%		8.24
-0.15
-1.79%		 　8.36
0.12
1.46%		8.35
-0.01
-0.12%		8.36
0.01
0.12%		8.54
0.18
2.15%		8.51
-0.03
-0.35%		 　8.62
0.11
1.29%		9.00
0.38
4.41%		9.10
0.1
1.11%		8.92
-0.18
-1.98%		 8.55
7 月8.90
-0.02
-0.22%		 　8.88
-0.02
-0.22%		 8.92
0.04
0.45%		8.88
-0.04
-0.45%		 　　9.05
0.17
1.91%		9.14
0.09
0.99%		9.16
0.02
0.22%		9.09
-0.07
-0.76%		9.12
0.03
0.33%		 　9.12
0
0%		9.23
0.11
1.21%		9.23
0
0%		9.78
0.55
5.96%		9.62
-0.16
-1.64%		 　9.69
0.07
0.73%		9.97
0.28
2.89%		9.87
-0.1
-1%		9.95
0.08
0.81%		9.59
-0.36
-3.62%		 9.32
8 月9.76
0.17
1.77%		9.60
-0.16
-1.64%		9.89
0.29
3.02%		9.91
0.02
0.2%		9.82
-0.09
-0.91%		 　9.86
0.04
0.41%		9.97
0.11
1.12%		9.90
-0.07
-0.7%		9.79
-0.11
-1.11%		9.97
0.18
1.84%		 　9.93
-0.04
-0.4%		9.99
0.06
0.6%		9.93
-0.06
-0.6%		9.87
-0.06
-0.6%		9.81
-0.06
-0.61%		 　9.98
0.17
1.73%		10.45
0.47
4.71%		10.05
-0.4
-3.83%		10.05
0
0%		10.25
0.2
1.99%		 　10.10
-0.15
-1.46%		10.10
0
0%		10.35
0.25
2.48%		9.97
9 月10.30
-0.05
-0.48%		10.10
-0.2
-1.94%		 　10.15
0.05
0.5%		10.15
0
0%		10.35
0.2
1.97%		10.25
-0.1
-0.97%		10.30
0.05
0.49%		10.00
-0.3
-2.91%		 10.10
0.1
1%		9.98
-0.12
-1.19%		10.00
0.02
0.2%		 　　　10.10
0.1
1%		10.05
-0.05
-0.5%		10.20
0.15
1.49%		10.15
-0.05
-0.49%		10.30
0.15
1.48%		 　10.20
-0.1
-0.97%		 　10.25
0.05
0.49%		10.10
-0.15
-1.46%		 10.16
10 月　　10.10
0
0%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		 　　9.84
-0.21
-2.09%		9.98
0.14
1.42%		9.92
-0.06
-0.6%		9.71
-0.21
-2.12%		 　10.00
0.29
2.99%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.15
0.1
1%		 　10.20
0.05
0.49%		10.20
0
0%		10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		9.97
-0.08
-0.8%		 9.92
-0.05
-0.5%		10.02
11 月9.88
-0.04
-0.4%		9.77
-0.11
-1.11%		9.88
0.11
1.13%		9.83
-0.05
-0.51%		 　9.90
0.07
0.71%		9.90
0
0%		9.54
-0.36
-3.64%		9.84
0.3
3.14%		9.67
-0.17
-1.73%		 　9.69
0.02
0.21%		9.65
-0.04
-0.41%		9.61
-0.04
-0.41%		9.53
-0.08
-0.83%		9.83
0.3
3.15%		 　9.90
0.07
0.71%		9.90
0
0%		10.05
0.15
1.52%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		 　10.00
-0.05
-0.5%		10.00
0
0%		9.90
-0.1
-1%		 9.84
12 月9.96
0.06
0.61%		9.76
-0.2
-2.01%		 　9.69
-0.07
-0.72%		9.69
0
0%		9.74
0.05
0.52%		9.72
-0.02
-0.21%		9.86
0.14
1.44%		 　9.80
-0.06
-0.61%		9.87
0.07
0.71%		9.88
0.01
0.1%		9.87
-0.01
-0.1%		9.99
0.12
1.22%		 　10.05
0.06
0.6%		9.96
-0.09
-0.9%		10.00
0.04
0.4%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		 　9.93
-0.07
-0.7%		9.89
-0.04
-0.4%		10.00
0.11
1.11%		10.00
0
0%		9.97
-0.03
-0.3%		　9.89

說明:最高漲幅:8.83%最低跌幅:-4.3% 最高價:10.45最低價:7.03平均價:9.33,灰色底表示週末,漲148天(21.84)元,跌137天(-14.65)元,平盤18天
9%=1,6%=3,5%=8,4%=3,3%=15,2%=26,1%=63,0%=47,-0%=7,-1%=7,-2%=22,-3%=33,-4%=68,

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
2016-01-04 2344 10954399 2476 85063221 7.93 7.93 7.66 7.67 0.22 0% 7.67 6 7.68 15 7.83
2016-01-05 2344 13890082 3656 105627524 7.67 7.75 7.50 7.54 0.13 -1.69% 7.54 24 7.55 304 7.69
2016-01-06 2344 13266175 2988 98868501 7.60 7.62 7.34 7.39 0.15 -1.99% 7.39 300 7.40 17 7.54
2016-01-07 2344 11572244 2583 83427744 7.35 7.39 7.04 7.13 0.26 -3.52% 7.13 242 7.14 23 7.28
2016-01-08 2344 6170021 1387 44502979 7.04 7.31 7.03 7.27 0.14 1.96% 7.27 34 7.28 24 7.42
2016-01-11 2344 7951585 1811 57194120 7.25 7.29 7.13 7.15 0.12 -1.65% 7.15 177 7.16 33 7.30
2016-01-12 2344 6630867 1922 47486632 7.20 7.25 7.07 7.10 0.05 -0.7% 7.09 90 7.10 76 7.24
2016-01-13 2344 7409659 1909 52922284 7.16 7.23 7.05 7.11 0.01 0.14% 7.11 96 7.12 5 7.26
2016-01-14 2344 7039159 1843 49355963 7.00 7.07 6.97 7.03 0.08 -1.13% 7.03 101 7.04 620 7.17
2016-01-15 2344 5853538 1852 41514549 7.12 7.17 7.04 7.06 0.03 0.43% 7.05 178 7.06 210 7.20
2016-01-18 2344 7485430 1796 53281644 6.89 7.25 6.89 7.25 0.19 2.69% 7.25 103 7.26 61 7.40
2016-01-19 2344 33700116 7171 260002965 7.30 7.89 7.24 7.89 0.64 8.83% 7.87 11 7.89 71 8.05
2016-01-20 2344 29956633 6068 239955962 8.00 8.14 7.90 7.94 0.05 0.63% 7.93 47 7.94 49 8.10
2016-01-21 2344 18241423 3793 146962754 8.01 8.14 7.96 8.09 0.15 1.89% 8.06 1 8.09 124 8.26
2016-01-22 2344 24443016 4709 202431246 8.28 8.38 8.18 8.20 0.11 1.36% 8.20 1103 8.22 2 8.37
2016-01-25 2344 23668408 5500 200619299 8.36 8.60 8.32 8.45 0.25 3.05% 8.44 98 8.45 81 8.62
2016-01-26 2344 15406544 4347 131133526 8.44 8.59 8.31 8.53 0.08 0.95% 8.53 48 8.54 36 8.70
2016-01-27 2344 20925478 3790 177616409 8.60 8.64 8.29 8.29 0.24 -2.81% 8.29 22 8.30 54 8.46
2016-01-28 2344 26361554 5658 225211630 8.30 8.67 8.30 8.65 0.36 4.34% 8.64 16 8.65 490 8.83
2016-01-29 2344 22998019 4809 201450613 8.65 8.85 8.65 8.80 0.15 1.73% 8.79 10 8.80 1316 9.57
2016-01-30 2344 27316647 4712 238532207 8.92 9.09 8.56 8.60 0.20 -2.27% 8.60 716 8.61 207 9.35
2016-02-02 2344 14268274 3732 125552495 8.75 8.85 8.75 8.79 0.07 2.21% 8.79 10 8.80 541 9.55
2016-02-03 2344 15665426 3362 137177371 8.75 8.83 8.64 8.76 0.03 -0.34% 8.75 64 8.76 180 9.52
2016-02-15 2344 27205984 5790 246920198 8.74 9.30 8.72 9.30 0.54 6.16% 9.30 195 9.31 24 10.11
2016-02-16 2344 21589627 4336 194870912 9.29 9.29 8.93 8.99 0.31 -3.33% 8.99 1 9.00 51 9.77
2016-02-17 2344 23146010 5444 210216595 9.08 9.20 8.92 9.15 0.16 1.78% 9.14 4 9.15 67 9.95
2016-02-18 2344 16004718 4116 147512420 9.32 9.35 9.13 9.15 0.00 0% 9.15 137 9.16 33 9.95
2016-02-19 2344 10119718 2900 92907989 9.15 9.24 9.12 9.19 0.04 0.44% 9.18 31 9.19 46 9.99
2016-02-22 2344 17128080 3900 160388205 9.29 9.44 9.23 9.40 0.21 2.29% 9.40 334 9.41 89 10.22
2016-02-23 2344 8966126 2719 83495822 9.38 9.40 9.22 9.34 0.06 -0.64% 9.33 16 9.34 143 10.15
2016-02-24 2344 12866495 3952 120508609 9.36 9.44 9.28 9.44 0.10 1.07% 9.43 135 9.44 575 10.26
2016-02-25 2344 10766211 3164 101866911 9.50 9.55 9.38 9.39 0.05 -0.53% 9.39 6 9.40 47 10.21
2016-02-26 2344 11090659 3024 104961736 9.40 9.54 9.39 9.47 0.08 0.85% 9.47 145 9.48 48 10.29
2016-03-01 2344 25409140 5418 249682982 9.56 9.99 9.51 9.94 0.47 4.96% 9.94 179 9.95 137 10.80
2016-03-02 2344 21514715 4879 215735224 10.00 10.20 9.95 10.00 0.06 0.6% 10.00 86 10.05 578 10.87
2016-03-03 2344 14589120 3882 144868256 10.05 10.05 9.83 9.85 0.15 -1.5% 9.85 136 9.87 1 10.71
2016-03-04 2344 14188191 3893 138845602 9.91 9.94 9.66 9.72 0.13 -1.32% 9.71 6 9.72 39 10.57
2016-03-07 2344 19250768 4925 183406339 9.70 9.83 9.30 9.42 0.30 -3.09% 9.41 21 9.42 117 10.24
2016-03-08 2344 18693117 4418 181021567 9.59 9.87 9.49 9.85 0.43 4.56% 9.85 47 9.86 87 10.71
2016-03-09 2344 11040819 3084 106667508 9.83 9.83 9.61 9.64 0.21 -2.13% 9.64 32 9.65 13 10.48
2016-03-10 2344 8686123 2742 83250391 9.62 9.66 9.52 9.58 0.06 -0.62% 9.57 150 9.58 19 10.41
2016-03-11 2344 10054712 2803 97042886 9.60 9.75 9.56 9.58 0.00 0% 9.58 106 9.60 50 10.41
2016-03-14 2344 10875481 2587 105022091 9.64 9.75 9.60 9.69 0.11 1.15% 9.69 59 9.70 611 10.53
2016-03-15 2344 24915464 5388 240103322 9.80 9.86 9.35 9.35 0.34 -3.51% 9.35 32 9.37 2 10.16
2016-03-16 2344 14154416 3719 134737425 9.38 9.60 9.38 9.50 0.15 1.6% 9.49 36 9.50 47 10.33
2016-03-17 2344 10024780 2692 95766953 9.58 9.67 9.46 9.50 0.00 0% 9.49 116 9.50 86 10.33
2016-03-18 2344 7287677 2244 68851750 9.51 9.55 9.39 9.45 0.05 -0.53% 9.45 177 9.46 86 10.27
2016-03-21 2344 12057081 3035 112241690 9.46 9.48 9.21 9.35 0.10 -1.06% 9.35 120 9.36 18 10.16
2016-03-22 2344 7467933 2100 70310602 9.39 9.48 9.36 9.42 0.07 0.75% 9.41 1 9.42 83 10.24
2016-03-23 2344 5688674 1754 53464829 9.39 9.46 9.36 9.41 0.01 -0.11% 9.40 21 9.41 22 10.23
2016-03-24 2344 6092603 1426 56810880 9.41 9.44 9.27 9.28 0.13 -1.38% 9.28 124 9.29 2 10.09
2016-03-25 2344 6279974 1395 57750614 9.25 9.27 9.15 9.15 0.13 -1.4% 9.15 36 9.16 2 9.95
2016-03-28 2344 6245296 1526 57175958 9.16 9.22 9.10 9.10 0.05 -0.55% 9.10 334 9.11 40 9.89
2016-03-29 2344 8570304 1768 77863805 9.13 9.18 9.00 9.02 0.08 -0.88% 9.01 170 9.02 51 9.80
2016-03-30 2344 11804456 3041 109858194 9.15 9.44 9.10 9.40 0.38 4.21% 9.39 1 9.40 225 10.22
2016-03-31 2344 19396395 3980 184678211 9.50 9.68 9.37 9.45 0.05 0.53% 9.44 30 9.45 48 10.27
2016-04-01 2344 7829977 2303 73417995 9.51 9.51 9.32 9.33 0.12 -1.27% 9.32 169 9.33 43 10.14
2016-04-06 2344 10248536 2709 96615619 9.28 9.52 9.26 9.46 0.13 1.39% 9.46 8 9.47 27 10.28
2016-04-07 2344 7080639 1927 66721071 9.50 9.54 9.33 9.38 0.08 -0.85% 9.38 12 9.39 7 10.20
2016-04-08 2344 10136118 2130 96144763 9.37 9.53 9.35 9.52 0.14 1.49% 9.51 6 9.52 188 10.35
2016-04-11 2344 6129860 1688 57949096 9.51 9.52 9.39 9.50 0.02 -0.21% 9.49 26 9.50 326 10.33
2016-04-12 2344 7154327 2003 68005632 9.60 9.62 9.40 9.40 0.10 -1.05% 9.39 298 9.40 20 10.22
2016-04-13 2344 4898248 1442 46186886 9.41 9.46 9.40 9.43 0.03 0.32% 9.43 441 9.44 14 10.25
2016-04-14 2344 4498432 1045 42488590 9.47 9.53 9.38 9.42 0.01 -0.11% 9.41 8 9.42 10 10.24
2016-04-15 2344 5790669 1708 53950676 9.36 9.37 9.29 9.30 0.12 -1.27% 9.30 276 9.31 13 10.11
2016-04-18 2344 3717921 1109 34265138 9.27 9.29 9.16 9.19 0.11 -1.18% 9.19 25 9.22 53 9.99
2016-04-19 2344 10928396 2865 99708124 9.18 9.23 9.05 9.15 0.04 -0.44% 9.14 5 9.15 23 9.95
2016-04-20 2344 15546457 3261 140366475 9.17 9.20 8.72 8.81 0.34 -3.72% 8.81 65 8.82 3 9.58
2016-04-21 2344 7001352 1865 61460186 8.89 8.90 8.70 8.73 0.08 -0.91% 8.73 41 8.74 13 9.49
2016-04-22 2344 5667861 1800 49357777 8.70 8.82 8.65 8.68 0.05 -0.57% 8.67 82 8.68 39 9.43
2016-04-25 2344 4389117 1476 38338979 8.66 8.81 8.66 8.71 0.03 0.35% 8.70 141 8.71 38 9.47
2016-04-26 2344 3765876 1245 32930297 8.71 8.80 8.68 8.76 0.05 0.57% 8.76 26 8.77 2 9.52
2016-04-27 2344 5574901 1698 48982021 8.82 8.85 8.72 8.72 0.04 -0.46% 8.72 83 8.74 9 9.48
2016-04-28 2344 6077088 1845 52464627 8.80 8.80 8.53 8.57 0.15 -1.72% 8.57 284 8.58 3 9.97
2016-04-29 2344 6108582 1529 51412648 8.48 8.57 8.31 8.38 0.19 -2.22% 8.37 360 8.38 8 9.74
2016-05-03 2344 7056808 2495 59680801 8.40 8.63 8.27 8.60 0.22 2.63% 8.59 35 8.60 12 10.00
2016-05-04 2344 11930856 3989 99711776 8.57 8.57 8.20 8.23 0.37 -4.3% 8.23 9 8.24 1 9.57
2016-05-05 2344 5030725 1499 41251833 8.20 8.27 8.17 8.19 0.04 -0.49% 8.19 64 8.21 3 9.52
2016-05-06 2344 7136065 1211 58089343 8.19 8.20 8.11 8.13 0.06 -0.73% 8.12 42 8.13 10 9.45
2016-05-09 2344 6000807 1574 49629064 8.25 8.37 8.20 8.23 0.10 1.23% 8.23 161 8.25 6 9.57
2016-05-10 2344 5271161 1556 43485829 8.28 8.33 8.14 8.32 0.09 1.09% 8.31 600 8.32 198 9.67
2016-05-11 2344 13834569 3627 118297862 8.50 8.66 8.43 8.45 0.13 1.56% 8.45 198 8.46 11 9.83
2016-05-12 2344 4062460 1300 34013152 8.40 8.43 8.32 8.32 0.13 -1.54% 8.32 24 8.35 1 9.67
2016-05-13 2344 7532707 1348 61848663 8.31 8.32 8.15 8.20 0.12 -1.44% 8.20 25 8.21 3 9.53
2016-05-16 2344 3855142 1281 32054087 8.21 8.38 8.21 8.32 0.12 1.46% 8.32 391 8.33 9 9.67
2016-05-17 2344 5649661 1787 47510668 8.33 8.49 8.32 8.48 0.16 1.92% 8.48 484 8.49 60 9.86
2016-05-18 2344 3935632 1439 32998835 8.43 8.45 8.33 8.34 0.14 -1.65% 8.34 68 8.35 1 9.70
2016-05-19 2344 3054278 846 25355975 8.35 8.40 8.27 8.30 0.04 -0.48% 8.29 15 8.30 5 9.65
2016-05-20 2344 5876615 1021 48896333 8.30 8.43 8.22 8.32 0.02 0.24% 8.32 3 8.33 25 9.67
2016-05-23 2344 5915708 1506 50273992 8.40 8.56 8.40 8.54 0.22 2.64% 8.54 581 8.55 60 9.93
2016-05-24 2344 4583375 1650 39154390 8.54 8.59 8.51 8.51 0.03 -0.35% 8.51 88 8.53 1 9.90
2016-05-25 2344 8177396 2275 71026843 8.63 8.75 8.62 8.69 0.18 2.12% 8.69 102 8.70 8 10.10
2016-05-26 2344 8202019 2725 71597841 8.70 8.79 8.69 8.70 0.01 0.12% 8.70 23 8.71 5 10.12
2016-05-27 2344 8391440 1602 73502856 8.75 8.80 8.72 8.76 0.06 0.69% 8.76 7 8.77 3 10.19
2016-05-30 2344 4601675 1196 40436362 8.80 8.87 8.74 8.74 0.02 -0.23% 8.74 95 8.75 15 10.16
2016-05-31 2344 7832118 2247 67674643 8.80 8.80 8.60 8.60 0.14 -1.6% 8.60 142 8.61 45 10.00
2016-06-01 2344 4787710 1379 41763211 8.60 8.78 8.60 8.70 0.10 1.16% 8.70 10 8.71 32 10.12
2016-06-02 2344 3343545 1082 29152666 8.70 8.78 8.66 8.72 0.02 0.23% 8.72 1 8.73 43 10.14
2016-06-03 2344 3604982 1463 31173945 8.75 8.75 8.60 8.62 0.10 -1.15% 8.62 11 8.63 31 10.02
2016-06-04 2344 984361 247 8505216 8.62 8.69 8.60 8.65 0.03 0.35% 8.65 55 8.66 13 10.06
2016-06-06 2344 3491480 1340 30011812 8.62 8.71 8.55 8.55 0.10 -1.16% 8.55 40 8.56 10 9.94
2016-06-07 2344 6244702 2141 53542048 8.58 8.65 8.52 8.54 0.01 -0.12% 8.53 66 8.54 40 9.93
2016-06-08 2344 6439434 2159 54607315 8.54 8.57 8.41 8.51 0.03 -0.35% 8.51 23 8.52 37 9.90
2016-06-13 2344 5713828 2001 47524216 8.47 8.47 8.23 8.25 0.26 -3.06% 8.25 454 8.26 1 9.59
2016-06-14 2344 4032893 1771 33329724 8.25 8.31 8.22 8.27 0.02 0.24% 8.27 52 8.28 8 9.62
2016-06-15 2344 5437120 2238 45547496 8.31 8.47 8.27 8.41 0.14 1.69% 8.40 49 8.41 200 9.78
2016-06-16 2344 6092643 1895 50928649 8.45 8.45 8.31 8.39 0.02 -0.24% 8.38 6 8.39 3 9.76
2016-06-17 2344 7020282 2182 58726948 8.41 8.49 8.24 8.24 0.15 -1.79% 8.24 129 8.25 1 9.58
2016-06-20 2344 3264373 1018 27275309 8.35 8.39 8.32 8.36 0.12 1.46% 8.36 51 8.37 6 9.72
2016-06-21 2344 6053370 2393 50905602 8.45 8.49 8.31 8.35 0.01 -0.12% 8.35 11 8.36 126 9.71
2016-06-22 2344 9449721 2654 79202323 8.38 8.43 8.34 8.36 0.01 0.12% 8.36 255 8.38 275 9.72
2016-06-23 2344 8490458 2331 72028124 8.40 8.55 8.37 8.54 0.18 2.15% 8.53 51 8.54 226 9.93
2016-06-24 2344 12207983 3164 104685758 8.64 8.70 8.38 8.51 0.03 -0.35% 8.50 17 8.51 58 9.90
2016-06-27 2344 7479274 2549 64160009 8.50 8.64 8.48 8.62 0.11 1.29% 8.60 10 8.62 92 10.02
2016-06-28 2344 24575222 5512 219575969 8.65 9.08 8.65 9.00 0.38 4.41% 9.00 6 9.01 5 10.47
2016-06-29 2344 15659591 3552 141782994 9.10 9.21 8.92 9.10 0.10 1.11% 9.10 65 9.11 54 10.58
2016-06-30 2344 12382806 3275 111124336 9.09 9.09 8.91 8.92 0.18 -1.98% 8.92 222 8.95 1 10.37
2016-07-01 2344 11239021 2951 100327171 8.94 9.04 8.80 8.90 0.02 -0.22% 8.89 113 8.90 168 10.35
2016-07-04 2344 4507374 1339 40105693 8.92 8.95 8.88 8.88 0.02 -0.22% 8.88 16 8.89 18 10.33
2016-07-06 2344 9911341 2519 89303300 9.14 9.14 8.92 8.92 0.24 0.45% 8.92 418 8.93 2 10.37
2016-07-07 2344 6915715 1908 61932516 9.00 9.07 8.88 8.88 0.04 -0.45% 8.88 164 8.89 2 10.33
2016-07-11 2344 10560501 2420 95441809 9.01 9.08 8.99 9.05 0.17 1.91% 9.04 425 9.05 122 10.52
2016-07-12 2344 16158002 3638 147906422 9.15 9.22 9.08 9.14 0.09 0.99% 9.14 399 9.15 95 10.63
2016-07-13 2344 9469132 2754 86647692 9.14 9.19 9.10 9.16 0.02 0.22% 9.16 129 9.17 83 10.65
2016-07-14 2344 12551190 3066 115285939 9.20 9.28 9.08 9.09 0.07 -0.76% 9.09 178 9.10 28 10.57
2016-07-15 2344 9522822 2737 86923919 9.13 9.17 9.09 9.12 0.03 0.33% 9.12 269 9.13 70 10.60
2016-07-18 2344 6226858 1673 56798730 9.18 9.18 9.08 9.12 0.00 0% 9.11 22 9.12 480 10.60
2016-07-19 2344 12948993 3266 118807428 9.13 9.23 9.09 9.23 0.11 1.21% 9.22 1 9.23 99 10.73
2016-07-20 2344 10313835 3502 95007892 9.20 9.27 9.15 9.23 0.00 0% 9.22 60 9.23 13 10.73
2016-07-21 2344 35839450 7233 346052892 9.30 9.97 9.28 9.78 0.55 5.96% 9.78 31 9.79 45 11.37
2016-07-22 2344 20832001 4402 202403782 9.76 9.93 9.55 9.62 0.16 -1.64% 9.62 151 9.63 18 11.19
2016-07-25 2344 11468891 2554 110810070 9.66 9.77 9.56 9.69 0.07 0.73% 9.68 76 9.69 63 11.27
2016-07-26 2344 38958090 6975 387933351 9.75 10.10 9.73 9.97 0.28 2.89% 9.96 167 9.97 29 11.59
2016-07-27 2344 17736861 3928 177123832 10.05 10.15 9.86 9.87 0.10 -1% 9.87 47 9.88 1 11.48
2016-07-28 2344 13684915 2675 136412214 9.91 10.05 9.89 9.95 0.08 0.81% 9.95 79 9.96 58 12.28
2016-07-29 2344 26827350 4943 261044876 9.99 10.00 9.50 9.59 0.36 -3.62% 9.59 24 9.60 15 11.84
2016-08-01 2344 16331974 3617 159245929 9.67 9.87 9.62 9.76 0.17 1.77% 9.76 44 9.77 37 12.05
2016-08-02 2344 12775745 3324 124136853 9.76 9.85 9.59 9.60 0.16 -1.64% 9.60 379 9.62 18 11.85
2016-08-03 2344 20137915 5130 197815736 9.59 9.95 9.57 9.89 0.29 3.02% 9.88 9 9.89 280 12.21
2016-08-04 2344 18841321 3610 188068201 10.05 10.10 9.90 9.91 0.02 0.2% 9.91 162 9.93 26 12.23
2016-08-05 2344 7848458 2091 77367604 9.97 9.99 9.81 9.82 0.09 -0.91% 9.81 293 9.82 127 12.12
2016-08-08 2344 6843208 1750 67680268 9.92 9.94 9.85 9.86 0.04 0.41% 9.86 27 9.87 6 12.17
2016-08-09 2344 12896191 2953 128779211 9.95 10.10 9.88 9.97 0.11 1.12% 9.96 31 9.97 55 12.31
2016-08-10 2344 7813038 2007 77672255 10.00 10.00 9.90 9.90 0.07 -0.7% 9.90 225 9.91 278 12.22
2016-08-11 2344 7765416 2145 76224852 9.89 9.95 9.75 9.79 0.11 -1.11% 9.78 72 9.79 226 12.09
2016-08-12 2344 13245202 2907 131586920 9.87 9.98 9.85 9.97 0.18 1.84% 9.95 43 9.97 201 12.31
2016-08-15 2344 8005900 1985 79866510 10.00 10.05 9.93 9.93 0.04 -0.4% 9.93 216 9.94 8 12.26
2016-08-16 2344 17733520 3273 177448300 9.97 10.10 9.96 9.99 0.06 0.6% 9.99 262 10.00 87 12.33
2016-08-17 2344 9270737 2485 92332637 9.96 10.05 9.93 9.93 0.06 -0.6% 9.93 38 9.94 6 12.26
2016-08-18 2344 7875729 2107 77892019 9.94 9.94 9.84 9.87 0.00 -0.6% 9.87 21 9.89 11 12.19
2016-08-19 2344 10080589 2252 99747199 9.90 9.98 9.81 9.81 0.06 -0.61% 9.81 11 9.82 20 12.11
2016-08-22 2344 12610345 2998 125651149 9.94 10.05 9.86 9.98 0.17 1.73% 9.97 30 9.98 75 12.32
2016-08-23 2344 62733141 10890 652925121 10.15 10.55 10.10 10.45 0.47 4.71% 10.40 1001 10.45 208 12.90
2016-08-24 2344 23958048 4767 244190080 10.35 10.40 10.05 10.05 0.40 -3.83% 10.05 1065 10.10 285 12.41
2016-08-25 2344 14218516 2641 143170110 10.10 10.15 10.00 10.05 0.00 0% 10.00 4014 10.05 10 12.41
2016-08-26 2344 19502069 3483 200137778 10.15 10.35 10.15 10.25 0.20 1.99% 10.25 303 10.30 1652 12.65
2016-08-29 2344 12730968 2793 129685711 10.30 10.35 10.10 10.10 0.15 -1.46% 10.10 740 10.15 138 12.47
2016-08-30 2344 9233853 2165 93338302 10.20 10.25 10.05 10.10 0.00 0% 10.10 2 10.15 356 12.47
2016-08-31 2344 28904248 5369 296966264 10.20 10.40 10.10 10.35 0.25 2.48% 10.30 28 10.35 366 12.78
2016-09-01 2344 9591079 2112 98283747 10.25 10.30 10.20 10.30 0.05 -0.48% 10.25 295 10.30 1375 12.72
2016-09-02 2344 19802162 3572 203730413 10.45 10.45 10.10 10.10 0.20 -1.94% 10.10 3655 10.15 29 12.47
2016-09-05 2344 9245654 1655 94199342 10.20 10.30 10.10 10.15 0.05 0.5% 10.15 308 10.20 363 12.53
2016-09-06 2344 7341616 1656 74524275 10.20 10.20 10.10 10.15 0.00 0% 10.15 107 10.20 695 12.53
2016-09-07 2344 18545621 3265 192007618 10.25 10.45 10.20 10.35 0.20 1.97% 10.35 580 10.40 2696 12.78
2016-09-08 2344 15552361 3503 160774366 10.40 10.45 10.25 10.25 0.10 -0.97% 10.25 69 10.30 139 12.65
2016-09-09 2344 11947464 2169 123365220 10.25 10.40 10.25 10.30 0.05 0.49% 10.30 463 10.35 365 12.72
2016-09-10 2344 14268058 2474 142810060 10.05 10.10 9.91 10.00 0.30 -2.91% 10.00 728 10.05 229 12.35
2016-09-12 2344 13284793 2616 135240851 10.15 10.30 10.10 10.10 0.10 1% 10.10 440 10.15 79 12.47
2016-09-13 2344 12319739 2142 123908086 10.20 10.20 9.97 9.98 0.12 -1.19% 9.98 29 10.00 74 12.32
2016-09-14 2344 8785904 1514 87886728 9.99 10.05 9.97 10.00 0.02 0.2% 10.00 150 10.05 211 12.35
2016-09-19 2344 10825982 2396 109576020 10.15 10.20 10.05 10.10 0.10 1% 10.10 454 10.15 123 12.47
2016-09-20 2344 6201174 1431 62582590 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 2348 10.10 122 12.41
2016-09-21 2344 8045362 1953 81617188 10.10 10.20 10.10 10.20 0.15 1.49% 10.15 429 10.20 608 12.59
2016-09-22 2344 12660282 2207 130114728 10.35 10.40 10.15 10.15 0.05 -0.49% 10.15 999 10.20 282 12.53
2016-09-23 2344 8811803 2245 90410573 10.25 10.30 10.20 10.30 0.15 1.48% 10.25 361 10.30 2894 12.72
2016-09-26 2344 6408080 1547 65491796 10.25 10.30 10.15 10.20 0.10 -0.97% 10.20 150 10.25 411 12.59
2016-09-29 2344 14922710 4542 153923425 10.35 10.40 10.25 10.25 0.05 0.49% 10.25 38 10.30 180 12.65
2016-09-30 2344 7058461 1771 71558290 10.20 10.25 10.10 10.10 0.15 -1.46% 10.10 1482 10.15 293 12.47
2016-10-03 2344 6517615 1634 65964600 10.15 10.20 10.05 10.10 0.00 0% 10.10 395 10.15 393 12.47
2016-10-04 2344 8366231 1794 85302366 10.20 10.30 10.15 10.20 0.10 0.99% 10.15 307 10.20 14 12.59
2016-10-05 2344 6536019 1314 66294624 10.20 10.25 10.05 10.10 0.10 -0.98% 10.10 662 10.15 181 12.47
2016-10-06 2344 5179869 1332 52516911 10.15 10.20 10.10 10.15 0.05 0.5% 10.15 132 10.20 628 12.53
2016-10-07 2344 4869306 1320 49092810 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 141 10.10 576 12.41
2016-10-11 2344 14073645 2907 140233504 10.10 10.20 9.65 9.84 0.21 -2.09% 9.84 144 9.86 5 12.15
2016-10-12 2344 5580688 1354 55548572 9.85 10.05 9.85 9.98 0.14 1.42% 9.97 62 9.98 24 12.32
2016-10-13 2344 3937061 1120 39133885 10.00 10.05 9.90 9.92 0.06 -0.6% 9.91 532 9.92 16 12.25
2016-10-14 2344 8773427 1969 85644120 9.90 9.95 9.68 9.71 0.21 -2.12% 9.71 198 9.72 2 11.99
2016-10-17 2344 15072109 2897 151218887 9.95 10.15 9.91 10.00 0.29 2.99% 10.00 265 10.05 304 12.35
2016-10-18 2344 5994796 1526 60256580 10.00 10.10 9.98 10.05 0.05 0.5% 10.05 449 10.10 244 12.41
2016-10-19 2344 5737412 1748 57607167 10.05 10.15 10.00 10.00 0.05 -0.5% 10.00 1147 10.05 146 12.35
2016-10-20 2344 6269618 1457 63116830 10.05 10.10 10.00 10.05 0.05 0.5% 10.05 370 10.10 1447 12.41
2016-10-21 2344 8441959 1778 85322824 10.10 10.15 10.05 10.15 0.10 1% 10.10 662 10.15 2090 12.53
2016-10-24 2344 18903588 3165 194458814 10.15 10.40 10.15 10.20 0.05 0.49% 10.20 757 10.25 101 12.59
2016-10-25 2344 7131825 1732 72486711 10.25 10.25 10.10 10.20 0.00 0% 10.15 354 10.20 658 12.59
2016-10-26 2344 9262628 1840 93797149 10.10 10.20 10.10 10.10 0.10 -0.98% 10.10 102 10.15 550 12.47
2016-10-27 2344 7807125 1694 78723450 10.20 10.20 10.00 10.05 0.05 -0.5% 10.00 2681 10.05 38 12.41
2016-10-28 2344 8660084 1635 86383033 10.05 10.10 9.93 9.97 0.08 -0.8% 9.97 46 9.98 48 12.31
2016-10-31 2344 4109992 1376 40802023 9.99 9.99 9.86 9.92 0.05 -0.5% 9.92 305 9.93 9 12.25
2016-11-01 2344 5140813 1422 50944554 9.90 9.96 9.87 9.88 0.04 -0.4% 9.88 409 9.89 12 12.20
2016-11-02 2344 10679143 2535 104451562 9.84 9.89 9.74 9.77 0.11 -1.11% 9.77 80 9.78 1 12.06
2016-11-03 2344 15770117 3874 157154011 9.95 10.05 9.88 9.88 0.11 1.13% 9.88 80 9.89 4 12.20
2016-11-04 2344 7104705 2141 70258539 9.90 9.98 9.81 9.83 0.05 -0.51% 9.82 110 9.83 40 12.14
2016-11-07 2344 6568968 2291 64997795 9.90 9.93 9.86 9.90 0.07 0.71% 9.90 267 9.91 24 12.22
2016-11-08 2344 6533453 1702 64853318 10.00 10.00 9.88 9.90 0.00 0% 9.89 246 9.90 151 12.22
2016-11-09 2344 12369811 3413 119699630 9.95 9.96 9.53 9.54 0.36 -3.64% 9.53 636 9.54 71 11.78
2016-11-10 2344 5545407 1697 54402997 9.75 9.88 9.75 9.84 0.30 3.14% 9.84 30 9.85 61 12.15
2016-11-11 2344 9046539 2661 88121669 9.76 9.83 9.65 9.67 0.17 -1.73% 9.67 187 9.70 6 11.94
2016-11-14 2344 4856039 1482 47112637 9.74 9.79 9.65 9.69 0.02 0.21% 9.69 360 9.70 9 11.96
2016-11-15 2344 4335674 1394 41971604 9.73 9.73 9.65 9.65 0.04 -0.41% 9.65 46 9.66 12 11.91
2016-11-16 2344 5576593 1564 53839905 9.69 9.75 9.60 9.61 0.04 -0.41% 9.61 209 9.62 88 11.86
2016-11-17 2344 7171234 1785 68614244 9.68 9.68 9.51 9.53 0.08 -0.83% 9.53 46 9.54 24 11.77
2016-11-18 2344 12521898 2842 122523307 9.68 9.85 9.66 9.83 0.30 3.15% 9.82 54 9.83 243 12.14
2016-11-21 2344 8883794 2387 87567887 9.83 9.94 9.76 9.90 0.07 0.71% 9.89 64 9.90 63 12.22
2016-11-22 2344 10593603 2581 105434859 9.94 10.00 9.90 9.90 0.00 0% 9.90 248 9.91 2 12.22
2016-11-23 2344 20689608 3444 208726980 10.05 10.20 10.00 10.05 0.15 1.52% 10.00 989 10.05 342 12.41
2016-11-24 2344 20535583 3125 208253351 10.05 10.25 10.00 10.00 0.05 -0.5% 10.00 2442 10.05 70 12.35
2016-11-25 2344 6739449 1458 67670890 10.10 10.15 10.00 10.05 0.05 0.5% 10.05 238 10.10 840 12.41
2016-11-28 2344 7251620 1455 72951014 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 939 10.05 194 12.35
2016-11-29 2344 8677384 1836 86885691 10.00 10.10 9.96 10.00 0.00 0% 10.00 434 10.05 177 12.35
2016-11-30 2344 8038660 2246 80041070 10.00 10.05 9.90 9.90 0.10 -1% 9.90 1113 9.91 12 12.22
2016-12-01 2344 7147841 2181 71069951 9.94 9.97 9.90 9.96 0.06 0.61% 9.96 222 9.97 98 12.30
2016-12-02 2344 13510328 4291 132489819 9.94 9.94 9.74 9.76 0.20 -2.01% 9.76 17 9.77 1 12.05
2016-12-05 2344 7971762 2133 77304637 9.76 9.79 9.63 9.69 0.07 -0.72% 9.68 179 9.69 79 11.96
2016-12-06 2344 6541715 1754 63563833 9.76 9.79 9.69 9.69 0.00 0% 9.69 79 9.70 2 11.96
2016-12-07 2344 4246555 1258 41303863 9.72 9.78 9.70 9.74 0.05 0.52% 9.73 252 9.74 6 12.02
2016-12-08 2344 8488850 2164 82796600 9.84 9.84 9.70 9.72 0.02 -0.21% 9.72 23 9.73 13 12.00
2016-12-09 2344 12099638 2620 118649373 9.76 9.88 9.73 9.86 0.14 1.44% 9.86 36 9.87 36 12.17
2016-12-12 2344 11587303 2266 114409881 9.90 9.96 9.77 9.80 0.06 -0.61% 9.79 29 9.80 90 12.10
2016-12-13 2344 6387073 2712 62990434 9.80 9.90 9.80 9.87 0.07 0.71% 9.87 262 9.88 203 12.19
2016-12-14 2344 8357505 2743 82741440 9.95 9.95 9.87 9.88 0.01 0.1% 9.88 82 9.89 47 12.20
2016-12-15 2344 5173982 1955 51053943 9.91 9.91 9.84 9.87 0.01 -0.1% 9.86 67 9.87 30 12.19
2016-12-16 2344 16404703 3195 163955816 9.90 10.10 9.90 9.99 0.12 1.22% 9.98 1271 9.99 354 12.33
2016-12-19 2344 17263609 2878 173295570 10.00 10.10 9.94 10.05 0.06 0.6% 10.05 232 10.10 1471 12.41
2016-12-20 2344 5533116 1421 55237570 10.10 10.10 9.93 9.96 0.09 -0.9% 9.95 111 9.96 175 12.30
2016-12-21 2344 12850859 1840 128456942 9.96 10.05 9.94 10.00 0.04 0.4% 10.00 1809 10.05 910 12.35
2016-12-22 2344 30228102 5824 308369720 10.20 10.35 10.05 10.05 0.05 0.5% 10.05 2365 10.10 76 12.41
2016-12-23 2344 9814360 2274 98635318 10.15 10.20 9.96 10.00 0.05 -0.5% 9.99 12 10.00 314 12.35
2016-12-26 2344 5356216 1370 53220061 10.05 10.05 9.89 9.93 0.07 -0.7% 9.93 69 9.94 2 12.26
2016-12-27 2344 3681957 1103 36468441 9.93 9.97 9.88 9.89 0.04 -0.4% 9.89 25 9.90 5 12.21
2016-12-28 2344 3854083 1180 38384679 9.87 10.00 9.87 10.00 0.11 1.11% 9.98 60 10.00 46 12.35
2016-12-29 2344 4031373 1026 40286639 10.00 10.05 9.93 10.00 0.00 0% 9.99 39 10.00 66 12.35
2016-12-30 2344 4153866 1514 41450223 10.05 10.05 9.96 9.97 0.03 -0.3% 9.97 120 9.98 24 12.31