永豐餘(1907)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　　9.71
0
0%		9.78
0.07
0.72%		10.75
0.97
9.92%		11.25
0.5
4.65%		 　10.95
-0.3
-2.67%		10.75
-0.2
-1.83%		10.85
0.1
0.93%		10.65
-0.2
-1.84%		10.65
0
0%		 　10.65
0
0%		11.05
0.4
3.76%		10.85
-0.2
-1.81%		10.70
-0.15
-1.38%		10.90
0.2
1.87%		 　10.90
0
0%		10.90
0
0%		 10.76
2 月　10.85
-0.05
-0.46%		10.75
-0.1
-0.92%		 　10.85
0.1
0.93%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		11.05
0.2
1.84%		10.90
-0.15
-1.36%		 　10.95
0.05
0.46%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		 10.90
0.05
0.46%		11.95
1.05
9.63%		11.70
-0.25
-2.09%		11.50
-0.2
-1.71%		11.50
0
0%		 11.16
3 月11.50
0
0%		11.40
-0.1
-0.87%		11.95
0.55
4.82%		 　11.90
-0.05
-0.42%		12.40
0.5
4.2%		12.15
-0.25
-2.02%		11.95
-0.2
-1.65%		11.60
-0.35
-2.93%		 　11.85
0.25
2.16%		11.70
-0.15
-1.27%		11.70
0
0%		11.75
0.05
0.43%		11.85
0.1
0.85%		 　11.60
-0.25
-2.11%		11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.40
-0.15
-1.3%		 　10.95
-0.45
-3.95%		11.15
0.2
1.83%		11.05
-0.1
-0.9%		11.35
0.3
2.71%		11.55
0.2
1.76%		11.62
4 月 　　　11.80
0.25
2.16%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		 　11.70
-0.1
-0.85%		11.45
-0.25
-2.14%		11.65
0.2
1.75%		11.55
-0.1
-0.86%		11.20
-0.35
-3.03%		 　11.05
-0.15
-1.34%		11.25
0.2
1.81%		11.05
-0.2
-1.78%		11.15
0.1
0.9%		11.15
0
0%		 　11.20
0.05
0.45%		11.25
0.05
0.45%		11.10
-0.15
-1.33%		10.80
-0.3
-2.7%		10.70
-0.1
-0.93%		 11.25
5 月　10.60
-0.1
-0.93%		10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		 　10.35
-0.2
-1.9%		10.05
-0.3
-2.9%		10.30
0.25
2.49%		10.15
-0.15
-1.46%		10.20
0.05
0.49%		 　10.30
0.1
0.98%		10.30
0
0%		10.20
-0.1
-0.97%		10.05
-0.15
-1.47%		9.95
-0.1
-1%		 　9.87
-0.08
-0.8%		9.84
-0.03
-0.3%		9.83
-0.01
-0.1%		10.20
0.37
3.76%		10.25
0.05
0.49%		 10.20
-0.05
-0.49%		10.21
6 月10.00
-0.2
-1.96%		10.10
0.1
1%		10.10
0
0%		 　10.15
0.05
0.5%		10.15
0
0%		10.25
0.1
0.99%		10.15
-0.1
-0.98%		 　10.10
-0.05
-0.49%		10.10
0
0%		10.00
-0.1
-0.99%		10.10
0.1
1%		10.15
0.05
0.5%		 　9.85
-0.3
-2.96%		9.80
-0.05
-0.51%		9.70
-0.1
-1.02%		9.72
0.02
0.21%		9.86
0.14
1.44%		 　9.87
0.01
0.1%		9.84
-0.03
-0.3%		9.91
0.07
0.71%		9.85
-0.06
-0.61%		9.50
-0.35
-3.55%		 9.96
7 月　　9.77
0.27
2.84%		10.00
0.23
2.35%		10.15
0.15
1.5%		10.00
-0.15
-1.48%		9.88
-0.12
-1.2%		 　9.83
-0.05
-0.51%		9.88
0.05
0.51%		9.81
-0.07
-0.71%		9.90
0.09
0.92%		9.95
0.05
0.51%		 　9.97
0.02
0.2%		10.05
0.08
0.8%		10.00
-0.05
-0.5%		10.10
0.1
1%		10.05
-0.05
-0.5%		 　10.15
0.1
1%		10.15
0
0%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.10
0
0%		 10.25
0.15
1.49%		10.02
8 月10.35
0.1
0.98%		10.30
-0.05
-0.48%		10.30
0
0%		10.70
0.4
3.88%		 　10.70
0
0%		10.80
0.1
0.93%		10.65
-0.15
-1.39%		10.20
-0.45
-4.23%		10.10
-0.1
-0.98%		 　9.95
-0.15
-1.49%		10.25
0.3
3.02%		10.65
0.4
3.9%		11.50
0.85
7.98%		11.30
-0.2
-1.74%		 　11.20
-0.1
-0.88%		11.25
0.05
0.45%		11.35
0.1
0.89%		11.55
0.2
1.76%		11.50
-0.05
-0.43%		 　11.85
0.35
3.04%		11.85
0
0%		11.90
0.05
0.42%		12.00
0.1
0.84%		10.96
9 月12.05
0.05
0.42%		 　11.90
-0.15
-1.24%		12.00
0.1
0.84%		12.00
0
0%		12.05
0.05
0.42%		12.20
0.15
1.24%		 　12.50
0.3
2.46%		12.90
0.4
3.2%		13.00
0.1
0.78%		12.90
-0.1
-0.77%		13.05
0.15
1.16%		 　12.90
-0.15
-1.15%		12.70
-0.2
-1.55%		12.60
-0.1
-0.79%		12.85
0.25
1.98%		12.55
-0.3
-2.33%		 　12.50
-0.05
-0.4%		12.15
-0.35
-2.8%		12.15
0
0%		12.30
0.15
1.23%		12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		 12.44
10 月　12.35
0.2
1.65%		12.35
0
0%		 12.35
0
0%		12.40
0.05
0.4%		 　　　12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		 　12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.25
0.05
0.41%		12.25
0
0%		12.05
-0.2
-1.63%		 　11.90
-0.15
-1.24%		11.95
0.05
0.42%		11.75
-0.2
-1.67%		11.70
-0.05
-0.43%		11.80
0.1
0.85%		 　11.75
-0.05
-0.42%		11.80
0.05
0.43%		12.13
11 月11.90
0.1
0.85%		11.90
0
0%		12.00
0.1
0.84%		 　11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.75
-0.2
-1.67%		11.80
0.05
0.43%		 　12.10
0.3
2.54%		12.10
0
0%		12.35
0.25
2.07%		12.40
0.05
0.4%		12.40
0
0%		 　12.75
0.35
2.82%		12.80
0.05
0.39%		12.80
0
0%		12.80
0
0%		12.75
-0.05
-0.39%		 　12.95
0.2
1.57%		12.90
-0.05
-0.39%		12.55
-0.35
-2.71%		12.70
0.15
1.2%		 12.37
12 月12.60
-0.1
-0.79%		 　12.80
0.2
1.59%		12.65
-0.15
-1.17%		12.60
-0.05
-0.4%		12.40
-0.2
-1.59%		12.55
0.15
1.21%		 　12.55
0
0%		12.55
0
0%		12.45
-0.1
-0.8%		12.40
-0.05
-0.4%		12.60
0.2
1.61%		 　12.60
0
0%		12.55
-0.05
-0.4%		12.55
0
0%		12.35
-0.2
-1.59%		12.60
0.25
2.02%		 　12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		13.45
0.95
7.6%		13.75
0.3
2.23%		13.95
0.2
1.45%		　　12.7

說明:最高漲幅:9.92%最低跌幅:-4.23% 最高價:13.95最低價:9.50平均價:11.29,灰色底表示週末,漲127天(22.59)元,跌144天(-18.58)元,平盤45天
10%=2,8%=2,5%=2,4%=5,3%=11,2%=27,1%=43,0%=80,-0%=4,-1%=10,-2%=22,-3%=50,-4%=58,

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 1907 1089908 424 10575863 9.68 9.72 9.68 9.71 0.03 0% 9.70 78 9.71 12 323.67
2017-01-04 1907 2411281 629 23508368 9.72 9.81 9.70 9.78 0.07 0.72% 9.78 204 9.79 27 326.00
2017-01-05 1907 31956020 6602 337273870 9.88 10.75 9.88 10.75 0.97 9.92% 10.75 1 0.00 0 358.33
2017-01-06 1907 37484922 8268 416949950 10.75 11.45 10.65 11.25 0.50 4.65% 11.25 244 11.30 323 375.00
2017-01-09 1907 8545093 2536 94381585 11.25 11.30 10.90 10.95 0.30 -2.67% 10.95 68 11.00 289 365.00
2017-01-10 1907 8304488 2133 90105209 10.95 11.10 10.65 10.75 0.20 -1.83% 10.75 162 10.80 7 358.33
2017-01-11 1907 4551408 1195 49195891 10.85 10.95 10.70 10.85 0.10 0.93% 10.80 19 10.85 327 361.67
2017-01-12 1907 4745327 1212 50773001 10.85 10.90 10.60 10.65 0.20 -1.84% 10.60 430 10.65 57 355.00
2017-01-13 1907 3687696 1016 39435770 10.65 10.85 10.55 10.65 0.00 0% 10.65 91 10.70 301 355.00
2017-01-16 1907 3271574 937 35116824 10.75 10.85 10.60 10.65 0.00 0% 10.65 389 10.70 15 355.00
2017-01-17 1907 9367359 2430 102406999 10.70 11.10 10.65 11.05 0.40 3.76% 11.00 241 11.05 204 368.33
2017-01-18 1907 7870226 2262 87224327 11.10 11.30 10.85 10.85 0.20 -1.81% 10.85 650 10.90 8 361.67
2017-01-19 1907 3005156 897 32300547 10.85 10.95 10.65 10.70 0.15 -1.38% 10.70 505 10.75 2 356.67
2017-01-20 1907 6822733 1887 74849588 10.70 11.15 10.70 10.90 0.20 1.87% 10.85 796 10.90 39 363.33
2017-01-23 1907 3604548 953 39426073 10.95 11.05 10.85 10.90 0.00 0% 10.90 7 10.95 316 363.33
2017-01-24 1907 3147428 918 34278181 10.95 11.05 10.80 10.90 0.00 0% 10.85 40 10.90 152 363.33
2017-02-02 1907 3529208 945 38341778 10.95 11.05 10.75 10.85 0.05 -0.46% 10.80 21 10.85 64 361.67
2017-02-03 1907 2978637 943 32161485 10.90 10.95 10.70 10.75 0.10 -0.92% 10.75 4 10.80 81 358.33
2017-02-06 1907 3259078 987 35392613 10.90 10.90 10.80 10.85 0.10 0.93% 10.85 52 10.90 574 361.67
2017-02-07 1907 2354314 614 25526741 10.90 10.95 10.80 10.90 0.05 0.46% 10.85 122 10.90 407 363.33
2017-02-08 1907 2337318 662 25281808 10.90 10.90 10.75 10.85 0.05 -0.46% 10.80 18 10.85 125 361.67
2017-02-09 1907 10575223 2326 117699993 10.95 11.35 10.95 11.05 0.20 1.84% 11.00 787 11.05 69 368.33
2017-02-10 1907 6035177 1224 66511706 11.15 11.20 10.90 10.90 0.15 -1.36% 10.90 61 10.95 11 363.33
2017-02-13 1907 2288317 820 25017718 11.05 11.05 10.85 10.95 0.05 0.46% 10.95 92 11.00 487 365.00
2017-02-14 1907 2628466 824 28811664 11.00 11.10 10.85 10.90 0.05 -0.46% 10.90 1 10.95 142 363.33
2017-02-15 1907 2889897 912 31684767 11.00 11.00 10.90 11.00 0.10 0.92% 11.00 107 11.05 415 366.67
2017-02-16 1907 3661964 811 40217861 11.10 11.10 10.90 10.95 0.05 -0.45% 10.90 320 10.95 5 365.00
2017-02-17 1907 1524154 608 16637185 10.95 11.00 10.85 10.90 0.05 -0.46% 10.90 61 10.95 33 363.33
2017-02-18 1907 1329904 348 14464178 11.00 11.00 10.85 10.85 0.05 -0.46% 10.85 348 10.90 118 361.67
2017-02-20 1907 1361117 488 14832819 10.95 10.95 10.85 10.90 0.05 0.46% 10.85 259 10.90 22 363.33
2017-02-21 1907 31840241 6572 374102099 11.20 11.95 11.20 11.95 1.05 9.63% 11.95 2689 0.00 0 398.33
2017-02-22 1907 16024095 3478 189320519 11.95 11.95 11.70 11.70 0.25 -2.09% 11.70 534 11.75 16 390.00
2017-02-23 1907 5660156 1502 65706598 11.70 11.80 11.50 11.50 0.20 -1.71% 11.50 184 11.55 69 383.33
2017-02-24 1907 4934527 1290 56585985 11.50 11.65 11.35 11.50 0.00 0% 11.45 130 11.50 125 383.33
2017-03-01 1907 3827762 983 44156644 11.45 11.70 11.45 11.50 0.00 0% 11.50 106 11.55 179 383.33
2017-03-02 1907 3585622 965 41123013 11.50 11.60 11.40 11.40 0.10 -0.87% 11.40 212 11.45 14 380.00
2017-03-03 1907 24683443 5749 296572553 11.60 12.25 11.60 11.95 0.55 4.82% 11.95 248 12.00 230 398.33
2017-03-06 1907 5713275 1537 68176298 11.90 12.10 11.85 11.90 0.05 -0.42% 11.90 43 11.95 235 396.67
2017-03-07 1907 24966037 5824 311837719 11.95 12.70 11.95 12.40 0.50 4.2% 12.40 488 12.45 57 413.33
2017-03-08 1907 6093818 1843 74558632 12.50 12.55 12.10 12.15 0.25 -2.02% 12.15 91 12.20 21 405.00
2017-03-09 1907 8683202 2163 105348254 12.25 12.50 11.90 11.95 0.20 -1.65% 11.95 67 12.00 94 398.33
2017-03-10 1907 7266355 1802 84728519 11.85 11.90 11.45 11.60 0.35 -2.93% 11.60 150 11.65 40 386.67
2017-03-13 1907 9129145 2560 110461564 12.15 12.40 11.85 11.85 0.25 2.16% 11.85 37 11.90 14 395.00
2017-03-14 1907 5041257 1257 58996200 11.80 11.85 11.60 11.70 0.15 -1.27% 11.70 138 11.75 199 390.00
2017-03-15 1907 2334679 744 27289960 11.80 11.80 11.60 11.70 0.00 0% 11.70 16 11.75 160 390.00
2017-03-16 1907 2147759 728 25248829 11.80 11.85 11.65 11.75 0.05 0.43% 11.70 264 11.75 1 391.67
2017-03-17 1907 3432066 1082 40235315 11.70 11.85 11.60 11.85 0.10 0.85% 11.75 95 11.85 170 395.00
2017-03-20 1907 3328445 1087 38729570 11.75 11.80 11.55 11.60 0.25 -2.11% 11.60 8 11.65 210 386.67
2017-03-21 1907 3239216 1300 37399041 11.60 11.65 11.45 11.55 0.05 -0.43% 11.55 18 11.60 257 385.00
2017-03-22 1907 2662355 834 30517905 11.40 11.55 11.35 11.50 0.05 -0.43% 11.45 124 11.50 13 383.33
2017-03-23 1907 2387493 852 27574135 11.65 11.70 11.45 11.55 0.05 0.43% 11.50 212 11.55 203 385.00
2017-03-24 1907 2503805 894 28672165 11.55 11.55 11.40 11.40 0.15 -1.3% 11.40 82 11.45 17 380.00
2017-03-27 1907 5129399 1546 57121772 11.40 11.50 10.95 10.95 0.45 -3.95% 10.95 69 11.00 69 365.00
2017-03-28 1907 4550360 1709 50609482 11.05 11.20 11.00 11.15 0.20 1.83% 11.10 58 11.15 8 139.38
2017-03-29 1907 4035804 1148 44683572 11.10 11.15 11.00 11.05 0.10 -0.9% 11.05 1 11.10 128 138.13
2017-03-30 1907 4482289 1469 50471540 11.15 11.45 11.10 11.35 0.30 2.71% 11.30 24 11.35 58 141.88
2017-03-31 1907 16447831 3003 191347268 11.45 11.80 11.35 11.55 0.20 1.76% 11.55 487 11.60 46 144.38
2017-04-05 1907 5930916 1780 69822668 11.75 11.85 11.70 11.80 0.25 2.16% 11.75 160 11.80 521 147.50
2017-04-06 1907 2696237 1129 31811715 11.85 11.90 11.65 11.85 0.05 0.42% 11.80 1 11.85 548 148.13
2017-04-07 1907 2791318 1095 32789760 11.85 11.85 11.65 11.80 0.05 -0.42% 11.75 29 11.80 145 147.50
2017-04-10 1907 2185029 846 25561931 11.80 11.80 11.60 11.70 0.10 -0.85% 11.65 185 11.70 3 146.25
2017-04-11 1907 1841621 893 21245281 11.65 11.65 11.45 11.45 0.25 -2.14% 11.45 85 11.50 4 143.13
2017-04-12 1907 4619392 1154 52714013 11.40 11.65 11.15 11.65 0.20 1.75% 11.60 207 11.65 174 145.63
2017-04-13 1907 2228586 783 25589657 11.60 11.60 11.40 11.55 0.10 -0.86% 11.55 1 11.60 412 144.38
2017-04-14 1907 2006699 688 22603486 11.50 11.50 11.20 11.20 0.35 -3.03% 11.20 29 11.25 30 140.00
2017-04-17 1907 1828076 496 20271533 11.20 11.30 11.00 11.05 0.15 -1.34% 11.05 66 11.10 22 138.13
2017-04-18 1907 1187258 410 13292020 11.15 11.25 11.10 11.25 0.20 1.81% 11.20 3 11.25 2 140.63
2017-04-19 1907 1078069 470 11975306 11.20 11.20 11.05 11.05 0.20 -1.78% 11.05 54 11.15 14 138.13
2017-04-20 1907 1403976 543 15597176 11.05 11.20 11.00 11.15 0.10 0.9% 11.10 6 11.15 22 139.38
2017-04-21 1907 1005844 527 11285112 11.30 11.35 11.10 11.15 0.00 0% 11.10 116 11.15 30 139.38
2017-04-24 1907 1661860 608 18584879 11.10 11.35 11.00 11.20 0.05 0.45% 11.20 9 11.25 15 140.00
2017-04-25 1907 1069703 381 11997715 11.30 11.35 11.10 11.25 0.05 0.45% 11.20 5 11.25 18 140.63
2017-04-26 1907 860817 377 9578672 11.30 11.30 11.05 11.10 0.15 -1.33% 11.10 72 11.15 20 138.75
2017-04-27 1907 3850195 1081 41646446 11.00 11.00 10.70 10.80 0.30 -2.7% 10.80 14 10.85 51 135.00
2017-04-28 1907 1316604 567 14118626 10.75 10.80 10.65 10.70 0.10 -0.93% 10.70 168 10.75 6 133.75
2017-05-02 1907 1571321 554 16776848 10.70 10.80 10.60 10.60 0.10 -0.93% 10.60 171 10.65 4 132.50
2017-05-03 1907 970979 277 10309221 10.65 10.70 10.55 10.65 0.05 0.47% 10.60 32 10.65 52 133.13
2017-05-04 1907 965761 295 10262774 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 13 10.65 68 132.50
2017-05-05 1907 896209 322 9485389 10.60 10.65 10.55 10.55 0.05 -0.47% 10.55 64 10.60 197 131.88
2017-05-08 1907 1089057 384 11370134 10.55 10.60 10.35 10.35 0.20 -1.9% 10.35 81 10.40 23 129.38
2017-05-09 1907 1589014 576 16165883 10.35 10.40 10.05 10.05 0.30 -2.9% 10.05 114 10.10 80 125.63
2017-05-10 1907 1609766 596 16449006 10.05 10.30 10.05 10.30 0.25 2.49% 10.25 38 10.30 74 128.75
2017-05-11 1907 649586 282 6623164 10.30 10.30 10.15 10.15 0.15 -1.46% 10.15 109 10.20 21 126.88
2017-05-12 1907 605202 324 6186393 10.15 10.25 10.15 10.20 0.05 0.49% 10.20 7 10.25 57 127.50
2017-05-15 1907 1048666 339 10736610 10.20 10.30 10.20 10.30 0.10 0.98% 10.25 5 10.30 340 85.83
2017-05-16 1907 1377836 502 14132322 10.30 10.35 10.20 10.30 0.00 0% 10.25 13 10.30 243 85.83
2017-05-17 1907 1441192 862 14623883 10.25 10.25 10.05 10.20 0.10 -0.97% 10.15 1 10.20 62 85.00
2017-05-18 1907 1659127 734 16693420 10.05 10.15 10.00 10.05 0.15 -1.47% 10.05 2 10.10 52 83.75
2017-05-19 1907 1916774 890 19128780 10.05 10.05 9.95 9.95 0.10 -1% 9.95 103 9.96 1 82.92
2017-05-22 1907 1894477 875 18733917 9.96 9.96 9.85 9.87 0.08 -0.8% 9.87 55 9.88 3 82.25
2017-05-23 1907 1972075 881 19376610 9.87 9.87 9.77 9.84 0.03 -0.3% 9.84 30 9.85 8 82.00
2017-05-24 1907 1983089 972 19474133 9.84 9.86 9.79 9.83 0.01 -0.1% 9.83 15 9.84 3 81.92
2017-05-25 1907 4132496 1372 41898001 9.85 10.30 9.85 10.20 0.37 3.76% 10.20 55 10.25 132 85.00
2017-05-26 1907 1487119 696 15161759 10.20 10.25 10.10 10.25 0.05 0.49% 10.20 4 10.25 143 85.42
2017-05-31 1907 2512011 899 25369358 10.20 10.20 10.00 10.20 0.05 -0.49% 10.05 11 10.20 46 85.00
2017-06-01 1907 1254396 648 12599302 10.10 10.15 10.00 10.00 0.20 -1.96% 10.00 50 10.05 12 83.33
2017-06-02 1907 966775 363 9745734 10.05 10.15 10.00 10.10 0.10 1% 10.05 24 10.10 160 84.17
2017-06-03 1907 953568 258 9589102 10.10 10.15 10.00 10.10 0.00 0% 10.05 32 10.10 25 84.17
2017-06-06 1907 1216541 542 12361607 10.15 10.20 10.10 10.15 0.00 0.5% 10.15 26 10.20 43 84.58
2017-06-07 1907 1452514 717 14809387 10.25 10.25 10.15 10.15 0.00 0% 10.15 94 10.20 47 84.58
2017-06-08 1907 1806025 496 18483986 10.15 10.30 10.15 10.25 0.10 0.99% 10.20 187 10.25 190 85.42
2017-06-09 1907 1350218 670 13726597 10.25 10.25 10.10 10.15 0.10 -0.98% 10.15 14 10.20 141 84.58
2017-06-12 1907 991604 345 10047046 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 99 10.15 2 84.17
2017-06-13 1907 1692044 432 17200840 10.20 10.30 10.10 10.10 0.00 0% 10.10 71 10.15 69 84.17
2017-06-14 1907 1507683 317 15170380 10.10 10.20 10.00 10.00 0.10 -0.99% 10.00 324 10.05 14 83.33
2017-06-15 1907 965842 273 9735406 10.00 10.15 10.00 10.10 0.10 1% 10.10 1 10.15 130 84.17
2017-06-16 1907 1001027 235 10122520 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 11 10.15 68 84.58
2017-06-19 1907 8422503 2213 82275293 9.84 9.91 9.67 9.85 0.30 -2.96% 9.85 172 9.86 1 82.08
2017-06-20 1907 4420013 929 43393382 9.86 9.88 9.76 9.80 0.05 -0.51% 9.79 385 9.80 60 81.67
2017-06-21 1907 5308515 1496 51369100 9.75 9.76 9.61 9.70 0.10 -1.02% 9.70 20 9.71 1 80.83
2017-06-22 1907 4092906 996 39929324 9.65 9.86 9.62 9.72 0.02 0.21% 9.72 1 9.73 1 81.00
2017-06-23 1907 5190643 1109 50987160 9.72 9.91 9.71 9.86 0.14 1.44% 9.81 10 9.86 27 82.17
2017-06-26 1907 3831330 737 37841799 9.86 9.91 9.80 9.87 0.01 0.1% 9.86 100 9.87 40 82.25
2017-06-27 1907 2702860 639 26704141 9.90 9.93 9.80 9.84 0.03 -0.3% 9.84 165 9.87 26 82.00
2017-06-28 1907 1233384 427 12147231 9.84 9.91 9.82 9.91 0.07 0.71% 9.88 2 9.91 15 82.58
2017-06-29 1907 1396472 426 13797406 9.90 9.92 9.84 9.85 0.06 -0.61% 9.85 25 9.88 2 82.08
2017-06-30 1907 11846897 800 113285556 9.85 9.92 9.50 9.50 0.35 -3.55% 9.50 1165 9.82 8 79.17
2017-07-03 1907 3310234 964 32053616 9.62 9.81 9.59 9.77 0.27 2.84% 9.76 14 9.77 11 81.42
2017-07-04 1907 3829857 1312 38357970 9.82 10.20 9.78 10.00 0.23 2.35% 10.00 248 10.05 11 83.33
2017-07-05 1907 1973201 735 19899818 10.20 10.20 9.97 10.15 0.15 1.5% 10.10 21 10.15 84 84.58
2017-07-06 1907 812905 289 8136860 10.05 10.15 9.98 10.00 0.15 -1.48% 9.99 43 10.00 1 83.33
2017-07-07 1907 1018843 388 10129554 10.05 10.05 9.87 9.88 0.12 -1.2% 9.88 64 9.90 1 82.33
2017-07-10 1907 1002923 358 9867987 9.90 9.94 9.81 9.83 0.05 -0.51% 9.83 38 9.84 3 81.92
2017-07-11 1907 635351 235 6262943 9.82 9.89 9.82 9.88 0.05 0.51% 9.87 2 9.88 23 82.33
2017-07-12 1907 1635287 459 16057597 9.88 9.91 9.78 9.81 0.07 -0.71% 9.80 106 9.81 23 81.75
2017-07-13 1907 863036 370 8506484 9.89 9.91 9.78 9.90 0.09 0.92% 9.87 1 9.90 10 82.50
2017-07-14 1907 1031660 296 10198140 9.91 9.95 9.84 9.95 0.05 0.51% 9.91 6 9.95 30 82.92
2017-07-17 1907 863772 389 8575674 9.91 10.00 9.88 9.97 0.02 0.2% 9.94 1 9.97 13 83.08
2017-07-18 1907 2737626 750 27495570 9.99 10.15 9.95 10.05 0.08 0.8% 10.05 6 10.10 57 83.75
2017-07-19 1907 1295705 436 13045199 10.10 10.15 9.99 10.00 0.05 -0.5% 9.99 28 10.00 1 83.33
2017-07-20 1907 1198933 312 12093818 10.00 10.15 10.00 10.10 0.10 1% 10.10 24 10.15 316 84.17
2017-07-21 1907 1062132 416 10727570 10.15 10.15 10.05 10.05 0.05 -0.5% 10.05 281 10.10 32 83.75
2017-07-24 1907 1269097 365 12820475 10.10 10.15 10.05 10.15 0.10 1% 10.10 29 10.15 443 84.58
2017-07-25 1907 927027 248 9370619 10.10 10.15 10.05 10.15 0.00 0% 10.10 12 10.15 214 84.58
2017-07-26 1907 1971057 495 19812640 10.15 10.15 9.97 10.05 0.10 -0.99% 10.00 1 10.05 17 83.75
2017-07-27 1907 1028122 332 10379822 10.05 10.15 10.00 10.10 0.05 0.5% 10.05 85 10.10 26 84.17
2017-07-28 1907 896102 307 9064070 10.15 10.15 10.05 10.10 0.00 0% 10.05 96 10.10 13 84.17
2017-07-31 1907 2909180 657 29707478 10.05 10.35 10.05 10.25 0.15 1.49% 10.25 4 10.30 301 85.42
2017-08-01 1907 4127181 934 42431941 10.25 10.35 10.15 10.35 0.10 0.98% 10.30 19 10.35 132 86.25
2017-08-02 1907 1588100 542 16420319 10.35 10.40 10.25 10.30 0.05 -0.48% 10.25 56 10.30 6 85.83
2017-08-03 1907 1419400 471 14642193 10.20 10.40 10.15 10.30 0.00 0% 10.30 8 10.35 61 85.83
2017-08-04 1907 7352847 1845 78298351 10.30 10.80 10.30 10.70 0.40 3.88% 10.70 8 10.75 183 89.17
2017-08-07 1907 2830342 855 30375830 10.75 10.85 10.55 10.70 0.00 0% 10.70 7 10.75 35 89.17
2017-08-08 1907 2387323 597 25627562 10.70 10.80 10.60 10.80 0.10 0.93% 10.75 4 10.80 85 90.00
2017-08-09 1907 1928556 599 20555536 10.75 10.80 10.50 10.65 0.15 -1.39% 10.65 4 10.70 2 88.75
2017-08-10 1907 2941391 629 30432962 10.65 10.65 10.20 10.20 0.45 -4.23% 10.20 5 10.25 61 85.00
2017-08-11 1907 2886104 657 29202337 10.20 10.40 10.00 10.10 0.10 -0.98% 10.10 423 10.15 1 84.17
2017-08-14 1907 2244473 413 22486298 10.15 10.20 9.91 9.95 0.15 -1.49% 9.95 8 9.99 10 20.31
2017-08-15 1907 1991877 560 20456740 10.35 10.35 10.15 10.25 0.30 3.02% 10.20 95 10.25 1 20.92
2017-08-16 1907 4695529 1290 49530098 10.25 10.70 10.25 10.65 0.40 3.9% 10.65 41 10.70 263 21.73
2017-08-17 1907 14703269 3426 167024565 10.85 11.60 10.85 11.50 0.85 7.98% 11.45 10 11.50 346 23.47
2017-08-18 1907 5009126 1450 56096061 11.30 11.30 11.10 11.30 0.20 -1.74% 11.25 3 11.30 38 23.06
2017-08-21 1907 3073421 1196 34767688 11.35 11.55 11.15 11.20 0.10 -0.88% 11.15 232 11.20 13 22.86
2017-08-22 1907 1884576 502 21195596 11.25 11.35 11.20 11.25 0.05 0.45% 11.20 15 11.25 75 22.96
2017-08-23 1907 3614644 968 41223118 11.35 11.50 11.30 11.35 0.10 0.89% 11.35 40 11.40 22 23.16
2017-08-24 1907 4032041 1091 46429062 11.45 11.60 11.30 11.55 0.20 1.76% 11.50 14 11.55 62 23.57
2017-08-25 1907 1914263 650 22110019 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 121 11.55 1 23.47
2017-08-28 1907 7033134 1730 82910209 11.60 11.90 11.60 11.85 0.35 3.04% 11.80 164 11.85 15 24.18
2017-08-29 1907 3293992 897 38585347 11.85 11.85 11.55 11.85 0.00 0% 11.85 40 11.90 220 24.18
2017-08-30 1907 5465729 1177 65352723 11.90 12.10 11.80 11.90 0.05 0.42% 11.90 329 11.95 24 24.29
2017-08-31 1907 2447774 586 29235229 11.90 12.05 11.85 12.00 0.10 0.84% 11.95 1 12.00 462 24.49
2017-09-01 1907 3639419 808 43647078 12.00 12.10 11.90 12.05 0.05 0.42% 12.00 93 12.05 66 24.59
2017-09-04 1907 1861887 633 22201100 11.95 12.00 11.85 11.90 0.15 -1.24% 11.90 33 11.95 89 24.29
2017-09-05 1907 3019929 961 36214593 11.90 12.05 11.85 12.00 0.10 0.84% 12.00 53 12.05 399 24.49
2017-09-06 1907 3134858 808 37472342 11.90 12.05 11.90 12.00 0.00 0% 11.95 16 12.00 158 24.49
2017-09-07 1907 4322288 1026 52238156 12.00 12.20 12.00 12.05 0.05 0.42% 12.05 114 12.10 17 24.59
2017-09-08 1907 3538650 1171 43097624 12.15 12.25 12.10 12.20 0.15 1.24% 12.20 258 12.25 521 24.90
2017-09-11 1907 7160061 1667 89018348 12.30 12.55 12.25 12.50 0.30 2.46% 12.45 52 12.50 207 25.51
2017-09-12 1907 17509170 3530 226155174 12.60 13.15 12.55 12.90 0.40 3.2% 12.85 144 12.90 164 26.33
2017-09-13 1907 7664804 1875 99079141 12.90 13.10 12.75 13.00 0.10 0.78% 12.95 203 13.00 7 26.53
2017-09-14 1907 3750061 1183 48313220 13.00 13.00 12.75 12.90 0.10 -0.77% 12.85 62 12.90 14 26.33
2017-09-15 1907 4088240 924 53007420 12.90 13.05 12.85 13.05 0.15 1.16% 12.90 102 13.05 327 26.63
2017-09-18 1907 2852741 1062 37148453 13.10 13.15 12.90 12.90 0.15 -1.15% 12.90 10 12.95 10 26.33
2017-09-19 1907 3744730 1237 47919722 12.95 13.05 12.65 12.70 0.20 -1.55% 12.65 245 12.70 107 25.92
2017-09-20 1907 6645356 1664 84482702 12.70 12.80 12.30 12.60 0.10 -0.79% 12.60 10 12.65 93 25.71
2017-09-21 1907 2694539 732 34440863 12.60 12.90 12.60 12.85 0.25 1.98% 12.80 204 12.85 2 26.22
2017-09-22 1907 3099228 803 39149253 12.85 12.90 12.50 12.55 0.30 -2.33% 12.50 202 12.55 29 25.61
2017-09-25 1907 2489450 668 31051741 12.55 12.70 12.35 12.50 0.05 -0.4% 12.50 203 12.55 83 25.51
2017-09-26 1907 2278906 834 28147505 12.55 12.55 12.10 12.15 0.35 -2.8% 12.15 144 12.20 75 24.80
2017-09-27 1907 1324893 360 16155248 12.10 12.30 12.10 12.15 0.00 0% 12.15 251 12.20 109 24.80
2017-09-28 1907 1959364 610 24181352 12.30 12.45 12.20 12.30 0.15 1.23% 12.30 16 12.35 36 25.10
2017-09-29 1907 2724409 547 33107365 12.40 12.40 12.00 12.20 0.10 -0.81% 12.15 2 12.20 193 24.90
2017-09-30 1907 536301 162 6547953 12.20 12.30 12.15 12.15 0.05 -0.41% 12.15 284 12.20 7 24.80
2017-10-02 1907 941140 378 11606714 12.25 12.40 12.25 12.35 0.20 1.65% 12.30 69 12.35 2 25.20
2017-10-03 1907 678216 284 8345200 12.40 12.40 12.25 12.35 0.00 0% 12.30 17 12.35 30 25.20
2017-10-05 1907 836034 317 10388560 12.35 12.50 12.35 12.35 0.00 0% 12.35 190 12.45 87 25.20
2017-10-06 1907 1302031 608 16096824 12.50 12.50 12.25 12.40 0.05 0.4% 12.35 2 12.40 263 25.31
2017-10-11 1907 4776718 1244 59205887 12.40 12.60 12.10 12.45 0.05 0.4% 12.45 184 12.50 204 25.41
2017-10-12 1907 2711383 647 33297754 12.30 12.40 12.15 12.40 0.05 -0.4% 12.40 5 12.45 158 25.31
2017-10-13 1907 2166326 620 26670817 12.35 12.45 12.25 12.25 0.15 -1.21% 12.25 184 12.30 8 25.00
2017-10-16 1907 1140932 309 14011116 12.30 12.40 12.20 12.30 0.05 0.41% 12.25 52 12.30 154 25.10
2017-10-17 1907 981526 375 12023985 12.35 12.35 12.20 12.20 0.10 -0.81% 12.20 318 12.30 118 24.90
2017-10-18 1907 661551 316 8076238 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 23 12.25 68 25.00
2017-10-19 1907 967247 413 11794442 12.25 12.25 12.15 12.25 0.00 0% 12.20 2 12.25 45 25.00
2017-10-20 1907 1206898 358 14589360 12.25 12.25 12.05 12.05 0.20 -1.63% 12.05 162 12.10 56 24.59
2017-10-23 1907 1322755 436 15839173 12.05 12.10 11.90 11.90 0.15 -1.24% 11.90 123 11.95 39 24.29
2017-10-24 1907 1053254 399 12621110 11.90 12.10 11.90 11.95 0.05 0.42% 11.95 15 12.00 94 24.39
2017-10-25 1907 2680354 701 31723697 12.00 12.00 11.75 11.75 0.20 -1.67% 11.75 152 11.80 13 23.98
2017-10-26 1907 1951378 720 22832593 11.75 11.85 11.60 11.70 0.05 -0.43% 11.65 6 11.70 211 23.88
2017-10-27 1907 1026304 415 12086664 11.75 11.85 11.70 11.80 0.10 0.85% 11.75 21 11.80 74 24.08
2017-10-30 1907 926968 319 10946221 11.85 11.90 11.75 11.75 0.05 -0.42% 11.75 52 11.80 48 23.98
2017-10-31 1907 1249809 556 14825099 11.85 11.95 11.75 11.80 0.05 0.43% 11.80 7 11.85 42 24.08
2017-11-01 1907 711309 311 8441749 11.80 11.95 11.80 11.90 0.10 0.85% 11.85 64 11.90 51 24.29
2017-11-02 1907 741848 352 8838742 11.95 11.95 11.85 11.90 0.00 0% 11.90 26 11.95 108 24.29
2017-11-03 1907 6112654 975 73314858 11.90 12.10 11.90 12.00 0.10 0.84% 11.95 123 12.00 26 24.49
2017-11-06 1907 824300 276 9861912 12.00 12.05 11.90 11.95 0.05 -0.42% 11.95 8 12.00 188 24.39
2017-11-07 1907 2137291 581 25828971 11.95 12.20 11.95 12.00 0.05 0.42% 12.00 22 12.05 117 24.49
2017-11-08 1907 921699 315 11009311 12.00 12.05 11.85 11.95 0.05 -0.42% 11.90 61 11.95 13 24.39
2017-11-09 1907 1334824 482 15755424 11.95 12.00 11.70 11.75 0.20 -1.67% 11.75 2 11.80 6 23.98
2017-11-10 1907 592927 292 6984187 11.75 11.80 11.75 11.80 0.05 0.43% 11.75 6 11.80 188 24.08
2017-11-13 1907 3986557 1099 48050702 11.85 12.20 11.75 12.10 0.30 2.54% 12.05 40 12.10 64 24.69
2017-11-14 1907 3262824 840 39325073 12.10 12.15 11.90 12.10 0.00 0% 12.05 103 12.10 22 13.15
2017-11-15 1907 14047575 3043 175755763 12.55 12.70 12.35 12.35 0.25 2.07% 12.35 205 12.40 92 13.42
2017-11-16 1907 5003249 1645 62080216 12.35 12.50 12.30 12.40 0.05 0.4% 12.40 27 12.45 204 13.48
2017-11-17 1907 4878445 996 60962288 12.50 12.60 12.35 12.40 0.00 0% 12.35 347 12.40 83 13.48
2017-11-20 1907 10969845 2384 137768926 12.55 12.75 12.40 12.75 0.35 2.82% 12.70 104 12.75 58 13.86
2017-11-21 1907 7217656 2304 91824233 12.70 12.85 12.60 12.80 0.05 0.39% 12.75 52 12.80 159 13.91
2017-11-22 1907 3753915 1095 48005114 12.80 12.90 12.70 12.80 0.00 0% 12.75 96 12.80 134 13.91
2017-11-23 1907 2706614 703 34691864 12.80 12.90 12.75 12.80 0.00 0% 12.80 27 12.85 67 13.91
2017-11-24 1907 1747420 404 22283329 12.75 12.80 12.70 12.75 0.05 -0.39% 12.75 13 12.80 375 13.86
2017-11-27 1907 9415602 2143 122048471 12.75 13.10 12.75 12.95 0.20 1.57% 12.90 54 12.95 77 14.08
2017-11-28 1907 2407853 784 31025049 12.95 12.95 12.80 12.90 0.05 -0.39% 12.90 27 12.95 168 14.02
2017-11-29 1907 6590210 1399 83679947 12.90 12.95 12.50 12.55 0.35 -2.71% 12.55 107 12.60 199 13.64
2017-11-30 1907 3365364 1109 42391180 12.55 12.70 12.45 12.70 0.15 1.2% 12.65 42 12.70 222 13.80
2017-12-01 1907 2781878 802 35307958 12.75 12.85 12.55 12.60 0.10 -0.79% 12.60 253 12.70 214 13.70
2017-12-04 1907 2365744 700 30096490 12.65 12.80 12.60 12.80 0.20 1.59% 12.75 16 12.80 104 13.91
2017-12-05 1907 2580752 1277 32988220 12.80 12.95 12.65 12.65 0.15 -1.17% 12.65 163 12.70 37 13.75
2017-12-06 1907 1654261 655 20845404 12.75 12.75 12.50 12.60 0.05 -0.4% 12.55 3 12.60 41 13.70
2017-12-07 1907 2079456 885 25849900 12.60 12.65 12.30 12.40 0.20 -1.59% 12.35 40 12.40 30 13.48
2017-12-08 1907 1170859 377 14601434 12.50 12.55 12.40 12.55 0.15 1.21% 12.50 116 12.55 95 13.64
2017-12-11 1907 1067401 319 13371209 12.60 12.65 12.45 12.55 0.00 0% 12.50 101 12.55 30 13.64
2017-12-12 1907 1370491 566 17157934 12.50 12.60 12.45 12.55 0.00 0% 12.45 147 12.55 22 13.64
2017-12-13 1907 1375971 464 17178430 12.50 12.55 12.40 12.45 0.10 -0.8% 12.45 43 12.50 88 13.53
2017-12-14 1907 1330169 513 16532989 12.50 12.50 12.35 12.40 0.05 -0.4% 12.40 1 12.45 284 13.48
2017-12-15 1907 4164716 1144 51613325 12.40 12.60 12.15 12.60 0.20 1.61% 12.55 3 12.60 75 13.70
2017-12-18 1907 1931864 526 24499232 12.60 12.80 12.55 12.60 0.00 0% 12.60 186 12.65 4 13.70
2017-12-19 1907 1760507 497 22263734 12.65 12.75 12.55 12.55 0.05 -0.4% 12.55 118 12.60 8 13.64
2017-12-20 1907 1633065 491 20425708 12.60 12.65 12.40 12.55 0.00 0% 12.50 146 12.55 26 13.64
2017-12-21 1907 3144770 706 39058615 12.50 12.55 12.30 12.35 0.20 -1.59% 12.35 41 12.40 18 13.42
2017-12-22 1907 2910010 875 36455819 12.40 12.65 12.35 12.60 0.25 2.02% 12.55 118 12.60 64 13.70
2017-12-25 1907 1238571 371 15623655 12.65 12.70 12.55 12.55 0.05 -0.4% 12.55 310 12.60 39 13.64
2017-12-26 1907 1378919 700 17303233 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 341 12.55 19 13.59
2017-12-27 1907 24396659 6120 324422772 12.65 13.65 12.65 13.45 0.95 7.6% 13.40 40 13.45 95 14.62
2017-12-28 1907 15248664 3339 207631617 13.80 13.80 13.30 13.75 0.30 2.23% 13.70 290 13.75 117 14.95
2017-12-29 1907 26507991 5858 375342585 13.90 14.40 13.90 13.95 0.20 1.45% 13.95 315 14.00 16 15.16