光寶科(2301)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　　48.05
0
0%		49.55
1.5
3.12%		48.95
-0.6
-1.21%		49.00
0.05
0.1%		 　49.15
0.15
0.31%		48.70
-0.45
-0.92%		49.80
1.1
2.26%		48.90
-0.9
-1.81%		49.50
0.6
1.23%		 　48.50
-1
-2.02%		49.05
0.55
1.13%		48.40
-0.65
-1.33%		47.80
-0.6
-1.24%		47.50
-0.3
-0.63%		 　48.45
0.95
2%		47.20
-1.25
-2.58%		 48.77
2 月　49.05
1.85
3.92%		50.00
0.95
1.94%		 　50.00
0
0%		50.50
0.5
1%		51.10
0.6
1.19%		52.90
1.8
3.52%		53.00
0.1
0.19%		 　53.00
0
0%		52.10
-0.9
-1.7%		52.70
0.6
1.15%		52.90
0.2
0.38%		51.10
-1.8
-3.4%		51.30
0.2
0.39%		 50.70
-0.6
-1.17%		50.70
0
0%		50.90
0.2
0.39%		50.90
0
0%		51.50
0.6
1.18%		 51.48
3 月51.90
0.4
0.78%		50.60
-1.3
-2.5%		50.70
0.1
0.2%		 　51.00
0.3
0.59%		50.60
-0.4
-0.78%		51.20
0.6
1.19%		50.40
-0.8
-1.56%		50.80
0.4
0.79%		 　51.50
0.7
1.38%		52.10
0.6
1.17%		52.50
0.4
0.77%		53.70
1.2
2.29%		54.20
0.5
0.93%		 　52.90
-1.3
-2.4%		52.80
-0.1
-0.19%		54.00
1.2
2.27%		53.60
-0.4
-0.74%		52.70
-0.9
-1.68%		 　52.70
0
0%		52.50
-0.2
-0.38%		52.70
0.2
0.38%		52.50
-0.2
-0.38%		52.30
-0.2
-0.38%		52.15
4 月 　　　53.20
0.9
1.72%		53.00
-0.2
-0.38%		53.10
0.1
0.19%		 　52.70
-0.4
-0.75%		52.30
-0.4
-0.76%		52.50
0.2
0.38%		52.40
-0.1
-0.19%		51.90
-0.5
-0.95%		 　51.50
-0.4
-0.77%		51.00
-0.5
-0.97%		50.60
-0.4
-0.78%		50.80
0.2
0.4%		51.00
0.2
0.39%		 　52.50
1.5
2.94%		52.40
-0.1
-0.19%		53.20
0.8
1.53%		52.60
-0.6
-1.13%		52.60
0
0%		 52.22
5 月　52.10
-0.5
-0.95%		52.40
0.3
0.58%		52.10
-0.3
-0.57%		51.10
-1
-1.92%		 　50.10
-1
-1.96%		49.50
-0.6
-1.2%		49.70
0.2
0.4%		49.15
-0.55
-1.11%		50.10
0.95
1.93%		 　50.90
0.8
1.6%		50.00
-0.9
-1.77%		50.10
0.1
0.2%		49.70
-0.4
-0.8%		50.00
0.3
0.6%		 　50.40
0.4
0.8%		49.80
-0.6
-1.19%		49.00
-0.8
-1.61%		50.00
1
2.04%		50.00
0
0%		 50.50
0.5
1%		50.37
6 月50.00
-0.5
-0.99%		50.40
0.4
0.8%		50.20
-0.2
-0.4%		 　50.20
0
0%		50.00
-0.2
-0.4%		50.00
0
0%		50.20
0.2
0.4%		 　50.00
-0.2
-0.4%		49.95
-0.05
-0.1%		49.10
-0.85
-1.7%		49.45
0.35
0.71%		49.45
0
0%		 　49.90
0.45
0.91%		50.60
0.7
1.4%		50.40
-0.2
-0.4%		51.80
1.4
2.78%		50.50
-1.3
-2.51%		 　51.30
0.8
1.58%		50.80
-0.5
-0.97%		49.90
-0.9
-1.77%		50.60
0.7
1.4%		50.00
-0.6
-1.19%		 50.25
7 月　　50.70
0.7
1.4%		50.50
-0.2
-0.39%		51.10
0.6
1.19%		50.00
-1.1
-2.15%		49.80
-0.2
-0.4%		 　49.90
0.1
0.2%		50.10
0.2
0.4%		50.10
0
0%		50.60
0.5
1%		50.90
0.3
0.59%		 　52.10
1.2
2.36%		52.10
0
0%		52.10
0
0%		52.50
0.4
0.77%		52.40
-0.1
-0.19%		 　52.10
-0.3
-0.57%		51.20
-0.9
-1.73%		50.30
-0.9
-1.76%		50.90
0.6
1.19%		50.60
-0.3
-0.59%		 48.85
-1.75
-3.46%		50.79
8 月48.50
-0.35
-0.72%		48.20
-0.3
-0.62%		47.50
-0.7
-1.45%		48.00
0.5
1.05%		 　48.55
0.55
1.15%		48.00
-0.55
-1.13%		48.30
0.3
0.63%		44.10
-4.2
-8.7%		44.00
-0.1
-0.23%		 　43.70
-0.3
-0.68%		43.20
-0.5
-1.14%		44.60
1.4
3.24%		45.00
0.4
0.9%		44.60
-0.4
-0.89%		 　44.15
-0.45
-1.01%		44.00
-0.15
-0.34%		43.65
-0.35
-0.8%		43.45
-0.2
-0.46%		43.40
-0.05
-0.12%		 　43.10
-0.3
-0.69%		43.70
0.6
1.39%		44.55
0.85
1.95%		44.65
0.1
0.22%		45.2
9 月44.90
0.25
0.56%		 　44.50
-0.4
-0.89%		44.30
-0.2
-0.45%		43.40
-0.9
-2.03%		43.30
-0.1
-0.23%		44.10
0.8
1.85%		 　43.90
-0.2
-0.45%		44.55
0.65
1.48%		44.40
-0.15
-0.34%		44.15
-0.25
-0.56%		43.60
-0.55
-1.25%		 　44.20
0.6
1.38%		43.70
-0.5
-1.13%		43.70
0
0%		43.85
0.15
0.34%		43.45
-0.4
-0.91%		 　42.70
-0.75
-1.73%		42.55
-0.15
-0.35%		43.20
0.65
1.53%		42.70
-0.5
-1.16%		43.30
0.6
1.41%		43.20
-0.1
-0.23%		 43.74
10 月　44.15
0.95
2.2%		43.85
-0.3
-0.68%		 43.70
-0.15
-0.34%		43.95
0.25
0.57%		 　　　43.70
-0.25
-0.57%		43.75
0.05
0.11%		44.00
0.25
0.57%		 　44.10
0.1
0.23%		44.05
-0.05
-0.11%		45.60
1.55
3.52%		45.00
-0.6
-1.32%		44.60
-0.4
-0.89%		 　44.40
-0.2
-0.45%		44.05
-0.35
-0.79%		43.95
-0.1
-0.23%		43.90
-0.05
-0.11%		44.00
0.1
0.23%		 　43.40
-0.6
-1.36%		42.55
-0.85
-1.96%		44
11 月41.00
-1.55
-3.64%		40.45
-0.55
-1.34%		40.15
-0.3
-0.74%		 　39.40
-0.75
-1.87%		39.95
0.55
1.4%		39.40
-0.55
-1.38%		39.50
0.1
0.25%		38.20
-1.3
-3.29%		 　36.80
-1.4
-3.66%		36.55
-0.25
-0.68%		37.50
0.95
2.6%		38.00
0.5
1.33%		37.60
-0.4
-1.05%		 　37.55
-0.05
-0.13%		37.70
0.15
0.4%		37.75
0.05
0.13%		38.30
0.55
1.46%		37.85
-0.45
-1.17%		 　38.00
0.15
0.4%		38.15
0.15
0.39%		38.50
0.35
0.92%		36.85
-1.65
-4.29%		 38.31
12 月37.40
0.55
1.49%		 　37.75
0.35
0.94%		37.95
0.2
0.53%		37.85
-0.1
-0.26%		37.45
-0.4
-1.06%		37.25
-0.2
-0.53%		 　38.30
1.05
2.82%		37.60
-0.7
-1.83%		38.40
0.8
2.13%		39.00
0.6
1.56%		39.00
0
0%		 　40.30
1.3
3.33%		39.50
-0.8
-1.99%		39.90
0.4
1.01%		39.30
-0.6
-1.5%		39.50
0.2
0.51%		 　39.90
0.4
1.01%		39.90
0
0%		40.25
0.35
0.88%		40.30
0.05
0.12%		40.60
0.3
0.74%		　　38.95

說明:最高漲幅:3.92%最低跌幅:-8.7% 最高價:54.20最低價:36.55平均價:47.23,灰色底表示週末,漲149天(91.55)元,跌146天(-82.3)元,平盤21天
4%=10,3%=10,2%=24,1%=73,0%=53,-0%=1,-1%=4,-2%=8,-3%=27,-4%=37,-5%=69,

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 2301 2540390 1927 122053419 48.35 48.40 47.85 48.05 0.55 0% 48.00 13 48.05 36 11.95
2017-01-04 2301 4312178 2918 212350572 48.50 49.80 48.40 49.55 1.50 3.12% 49.55 5 49.60 26 12.33
2017-01-05 2301 5591806 3163 272085017 49.20 49.30 48.25 48.95 0.60 -1.21% 48.90 1 48.95 30 12.18
2017-01-06 2301 3361320 2257 164503054 48.65 49.15 48.65 49.00 0.05 0.1% 49.00 25 49.05 15 12.19
2017-01-09 2301 1625764 1077 79714232 49.30 49.30 48.80 49.15 0.15 0.31% 49.10 1 49.15 28 12.23
2017-01-10 2301 4090061 2796 198564385 49.40 49.40 48.35 48.70 0.45 -0.92% 48.65 1 48.70 9 12.11
2017-01-11 2301 5872560 3452 289227469 49.20 49.80 48.75 49.80 1.10 2.26% 49.75 78 49.80 53 12.39
2017-01-12 2301 6710522 4129 329400839 49.90 49.95 48.75 48.90 0.90 -1.81% 48.90 3 48.95 10 12.16
2017-01-13 2301 5057707 2662 249312435 49.10 49.50 48.95 49.50 0.60 1.23% 49.45 2 49.50 100 12.31
2017-01-16 2301 3909247 2017 189499617 49.80 49.80 48.00 48.50 1.00 -2.02% 48.50 29 48.55 40 12.06
2017-01-17 2301 2580063 1465 125734862 48.50 49.05 48.40 49.05 0.55 1.13% 48.95 26 49.05 10 12.20
2017-01-18 2301 10859771 3035 531007570 49.00 49.55 48.40 48.40 0.65 -1.33% 48.40 2 48.50 10 12.04
2017-01-19 2301 5323475 3065 256049957 48.10 48.65 47.80 47.80 0.60 -1.24% 47.80 188 48.00 23 11.89
2017-01-20 2301 4142150 2545 197259062 47.60 48.00 47.35 47.50 0.30 -0.63% 47.50 229 47.70 17 11.82
2017-01-23 2301 4094770 2371 196957019 47.75 48.45 47.70 48.45 0.95 2% 48.40 13 48.45 119 12.05
2017-01-24 2301 8137752 4438 386226742 48.40 48.40 47.15 47.20 1.25 -2.58% 47.20 441 47.25 5 11.74
2017-02-02 2301 16271032 8327 792033472 48.35 49.15 47.90 49.05 1.85 3.92% 49.00 36 49.05 18 12.20
2017-02-03 2301 9705877 6028 482403199 49.05 50.00 48.70 50.00 0.95 1.94% 49.95 5 50.00 271 12.44
2017-02-06 2301 2964984 1839 147879927 49.90 50.00 49.55 50.00 0.00 0% 49.95 4 50.00 629 12.44
2017-02-07 2301 6033927 3484 304052288 50.00 50.50 50.00 50.50 0.50 1% 50.40 4 50.50 971 12.56
2017-02-08 2301 8952849 4285 456290085 50.50 51.90 50.00 51.10 0.60 1.19% 51.00 8 51.10 164 12.71
2017-02-09 2301 11808180 5373 618269874 50.80 52.90 50.50 52.90 1.80 3.52% 52.80 5 52.90 60 13.16
2017-02-10 2301 9033319 4047 478718532 52.70 53.40 51.80 53.00 0.10 0.19% 53.00 877 53.10 574 13.18
2017-02-13 2301 3318849 1648 175864081 53.00 53.20 52.60 53.00 0.00 0% 52.80 25 53.00 51 13.18
2017-02-14 2301 3878311 2208 203064583 53.00 53.00 51.80 52.10 0.90 -1.7% 52.10 84 52.20 8 12.96
2017-02-15 2301 5888380 3119 309842530 52.50 53.00 51.90 52.70 0.60 1.15% 52.70 17 52.80 94 13.11
2017-02-16 2301 2694416 1748 141864410 52.50 53.00 52.20 52.90 0.20 0.38% 52.70 17 52.90 22 13.16
2017-02-17 2301 4702623 3427 242110773 52.40 52.60 51.10 51.10 1.80 -3.4% 51.10 71 51.20 9 12.71
2017-02-18 2301 882078 567 45171278 51.10 51.70 50.80 51.30 0.20 0.39% 51.30 11 51.40 21 12.76
2017-02-20 2301 3393655 1706 172812965 51.30 51.90 50.50 50.70 0.60 -1.17% 50.70 31 50.80 739 12.61
2017-02-21 2301 3455086 1749 174522408 50.80 51.00 50.30 50.70 0.00 0% 50.60 2 50.70 56 12.61
2017-02-22 2301 3253466 1412 165238056 50.90 51.20 50.40 50.90 0.20 0.39% 50.80 44 50.90 726 12.66
2017-02-23 2301 7448588 2667 380568579 51.20 51.70 50.50 50.90 0.00 0% 50.90 83 51.00 69 12.66
2017-02-24 2301 6071490 2027 312484066 51.30 51.70 50.60 51.50 0.60 1.18% 51.50 438 51.60 110 12.81
2017-03-01 2301 7820077 3564 407063149 51.50 53.00 51.40 51.90 0.40 0.78% 51.90 44 52.00 2 12.81
2017-03-02 2301 5783845 3531 295260119 52.60 52.60 50.50 50.60 1.30 -2.5% 50.60 33 50.70 10 12.49
2017-03-03 2301 2515790 1770 128065251 50.80 51.30 50.50 50.70 0.10 0.2% 50.70 144 50.80 28 12.52
2017-03-06 2301 2268532 1375 115225712 50.50 51.20 50.40 51.00 0.30 0.59% 51.00 3 51.10 137 12.59
2017-03-07 2301 2272336 1691 115025776 50.80 51.00 50.50 50.60 0.40 -0.78% 50.60 197 50.80 102 12.49
2017-03-08 2301 2436724 1481 124344026 50.60 51.30 50.60 51.20 0.60 1.19% 51.10 111 51.20 80 12.64
2017-03-09 2301 5051025 3050 254864635 51.00 51.00 50.10 50.40 0.80 -1.56% 50.40 122 50.50 80 12.44
2017-03-10 2301 3219718 2059 162944413 50.20 51.10 50.20 50.80 0.40 0.79% 50.70 65 50.80 12 12.54
2017-03-13 2301 3543483 2075 181767903 51.40 51.50 50.80 51.50 0.70 1.38% 51.30 125 51.50 44 12.72
2017-03-14 2301 7088439 3582 370001445 52.00 52.70 51.80 52.10 0.60 1.17% 52.10 238 52.20 77 12.86
2017-03-15 2301 3849494 2232 201959757 51.90 52.70 51.50 52.50 0.40 0.77% 52.40 177 52.50 295 12.96
2017-03-16 2301 8366098 3663 444527748 52.60 53.70 52.60 53.70 1.20 2.29% 53.60 1 53.70 87 13.26
2017-03-17 2301 9820154 4110 530850216 53.50 54.30 53.10 54.20 0.50 0.93% 54.10 121 54.20 18 13.38
2017-03-20 2301 5661231 3762 300312746 53.70 53.80 52.70 52.90 1.30 -2.4% 52.90 28 53.00 547 13.06
2017-03-21 2301 4028520 3082 212957478 53.00 53.50 52.60 52.80 0.10 -0.19% 52.80 73 52.90 830 13.04
2017-03-22 2301 7833477 4013 418791448 52.80 54.00 52.20 54.00 1.20 2.27% 53.90 1 54.00 35 13.33
2017-03-23 2301 9320066 5018 498671786 55.00 55.00 52.70 53.60 0.40 -0.74% 53.30 1 53.60 166 13.23
2017-03-24 2301 4114625 2397 216864194 53.50 53.50 52.40 52.70 0.90 -1.68% 52.70 87 52.80 157 13.01
2017-03-27 2301 2406908 1164 127039459 52.70 53.10 52.40 52.70 0.00 0% 52.60 229 52.70 304 13.01
2017-03-28 2301 3095182 1686 162656674 52.80 53.20 52.10 52.50 0.20 -0.38% 52.40 9 52.50 461 12.96
2017-03-29 2301 2145984 1288 112930944 52.60 53.00 52.40 52.70 0.20 0.38% 52.60 12 52.70 466 13.01
2017-03-30 2301 4505026 1924 235689584 52.70 53.00 51.80 52.50 0.20 -0.38% 52.40 12 52.50 8 12.96
2017-03-31 2301 5586082 2662 290768564 52.10 52.30 51.80 52.30 0.20 -0.38% 52.00 54 52.30 149 12.91
2017-04-05 2301 7367462 3711 390102416 52.80 53.20 52.70 53.20 0.90 1.72% 53.00 190 53.20 77 13.14
2017-04-06 2301 1892337 1363 99931924 53.00 53.10 52.50 53.00 0.20 -0.38% 52.90 1 53.00 164 13.09
2017-04-07 2301 3661512 1840 193218741 52.60 53.10 52.20 53.10 0.10 0.19% 53.00 216 53.10 227 13.11
2017-04-10 2301 1269092 995 66926809 53.10 53.20 52.50 52.70 0.40 -0.75% 52.70 42 52.80 1 13.01
2017-04-11 2301 3117306 1763 162340312 52.20 52.30 51.80 52.30 0.40 -0.76% 52.10 2 52.30 5 12.91
2017-04-12 2301 2244417 1226 117436027 52.30 52.60 51.90 52.50 0.20 0.38% 52.20 79 52.50 162 12.96
2017-04-13 2301 1357779 747 70848644 52.00 52.40 51.90 52.40 0.10 -0.19% 52.00 12 52.40 61 12.94
2017-04-14 2301 898937 548 46686215 52.40 52.40 51.80 51.90 0.50 -0.95% 51.80 166 51.90 35 12.81
2017-04-17 2301 980340 658 50716907 51.90 52.00 51.50 51.50 0.40 -0.77% 51.50 125 51.60 4 12.72
2017-04-18 2301 1224054 955 62702354 51.70 51.90 51.00 51.00 0.50 -0.97% 51.00 217 51.10 2 12.59
2017-04-19 2301 3280835 2077 166995027 50.50 51.50 50.50 50.60 0.40 -0.78% 50.60 205 50.70 42 12.49
2017-04-20 2301 2525267 1356 128370545 50.70 51.10 50.60 50.80 0.20 0.4% 50.80 72 50.90 3 12.54
2017-04-21 2301 1971812 1323 100741015 51.00 51.30 50.90 51.00 0.20 0.39% 51.00 327 51.10 2 12.59
2017-04-24 2301 2038220 1359 105920780 51.40 52.50 51.20 52.50 1.50 2.94% 52.30 10 52.50 224 12.96
2017-04-25 2301 3374058 2368 175748583 52.50 52.60 51.30 52.40 0.10 -0.19% 52.20 1 52.40 37 12.94
2017-04-26 2301 5355557 2893 283049920 52.70 53.30 52.00 53.20 0.80 1.53% 53.10 10 53.20 179 13.14
2017-04-27 2301 2326297 1359 122257519 52.90 53.00 52.30 52.60 0.60 -1.13% 52.50 9 52.60 768 12.99
2017-04-28 2301 3715231 1756 194725648 52.60 53.00 51.90 52.60 0.00 0% 52.30 33 52.60 797 12.99
2017-05-02 2301 9401742 4905 487557814 52.70 52.70 50.90 52.10 0.50 -0.95% 52.10 340 52.20 7 12.86
2017-05-03 2301 2277643 1616 118645943 51.60 52.40 51.50 52.40 0.30 0.58% 52.30 1 52.40 35 12.94
2017-05-04 2301 2767735 2014 144304926 52.00 52.40 51.70 52.10 0.30 -0.57% 52.10 93 52.20 12 12.86
2017-05-05 2301 4049321 2332 208103571 51.70 52.00 51.00 51.10 1.00 -1.92% 51.00 238 51.10 26 12.25
2017-05-08 2301 5821966 2966 292899472 50.80 51.20 50.00 50.10 1.00 -1.96% 50.10 45 50.20 15 12.01
2017-05-09 2301 5560742 2930 276410651 50.10 50.30 49.35 49.50 0.60 -1.2% 49.45 150 49.50 152 11.87
2017-05-10 2301 8534710 4108 420479050 49.05 49.85 48.70 49.70 0.20 0.4% 49.65 194 49.70 160 11.92
2017-05-11 2301 8788764 4257 430800935 49.15 49.45 48.30 49.15 0.55 -1.11% 49.10 47 49.15 167 11.79
2017-05-12 2301 6146216 2903 306741535 49.15 50.50 49.15 50.10 0.95 1.93% 50.00 1 50.10 127 12.01
2017-05-15 2301 5102099 2745 259613778 50.60 51.30 50.20 50.90 0.80 1.6% 50.80 15 50.90 58 12.21
2017-05-16 2301 7458656 3745 374616211 50.40 50.90 49.90 50.00 0.90 -1.77% 49.95 64 50.00 8 11.99
2017-05-17 2301 3381004 1701 169763588 50.40 50.60 50.10 50.10 0.10 0.2% 50.10 81 50.20 501 12.01
2017-05-18 2301 6024135 4140 298568316 49.00 50.10 49.00 49.70 0.40 -0.8% 49.70 22 49.80 25 11.92
2017-05-19 2301 4015078 2771 200028950 49.25 50.20 49.25 50.00 0.30 0.6% 50.00 261 50.10 43 11.99
2017-05-22 2301 5023135 3592 252668269 50.00 50.50 49.90 50.40 0.40 0.8% 50.30 107 50.40 10 12.09
2017-05-23 2301 5702534 3952 283960018 49.75 50.00 49.50 49.80 0.60 -1.19% 49.80 38 49.85 76 11.94
2017-05-24 2301 9332854 4585 459335909 49.80 49.85 49.00 49.00 0.80 -1.61% 49.00 556 49.05 11 11.75
2017-05-25 2301 5739516 3244 286083366 49.10 50.20 49.10 50.00 1.00 2.04% 49.95 5 50.00 223 11.99
2017-05-26 2301 4725443 3057 236767099 50.00 50.50 50.00 50.00 0.00 0% 50.00 464 50.10 11 11.99
2017-05-31 2301 18317460 3791 924025151 50.50 50.90 50.00 50.50 0.50 1% 50.50 58 50.60 448 12.11
2017-06-01 2301 5889695 2794 296724520 50.20 50.80 49.95 50.00 0.50 -0.99% 49.95 137 50.00 1169 11.99
2017-06-02 2301 4307876 2099 216413109 50.50 50.70 49.95 50.40 0.40 0.8% 50.30 25 50.40 40 12.09
2017-06-03 2301 1245118 341 62395534 50.20 50.40 50.00 50.20 0.20 -0.4% 50.10 51 50.20 5 12.04
2017-06-06 2301 6647043 2654 333826750 50.00 50.60 50.00 50.20 0.00 0% 50.20 413 50.30 4 12.04
2017-06-07 2301 10775312 3432 539918425 50.00 50.60 49.90 50.00 0.20 -0.4% 50.00 835 50.10 2 11.99
2017-06-08 2301 5244610 2560 262333657 50.00 50.20 49.90 50.00 0.00 0% 49.95 317 50.00 161 11.99
2017-06-09 2301 5622438 3225 281610324 50.00 50.30 49.95 50.20 0.20 0.4% 50.00 665 50.20 93 12.04
2017-06-12 2301 4390526 2828 219663706 50.00 50.30 49.85 50.00 0.20 -0.4% 50.00 184 50.10 201 11.99
2017-06-13 2301 4216762 2250 210993900 50.20 50.30 49.90 49.95 0.05 -0.1% 49.90 869 49.95 50 11.98
2017-06-14 2301 6854274 3746 337173776 50.00 50.10 48.80 49.10 0.85 -1.7% 49.10 6 49.15 2 11.77
2017-06-15 2301 3006858 1989 147920093 49.30 49.45 49.00 49.45 0.35 0.71% 49.40 3 49.45 20 11.86
2017-06-16 2301 4533358 2020 224159344 49.10 49.70 49.10 49.45 0.00 0% 49.45 92 49.55 107 11.86
2017-06-19 2301 4433908 2903 220885295 49.05 50.20 49.05 49.90 0.45 0.91% 49.80 1 49.90 38 11.97
2017-06-20 2301 5268123 2674 265838726 50.00 50.80 49.95 50.60 0.70 1.4% 50.60 26 50.70 20 12.13
2017-06-21 2301 6466915 3362 325833052 50.30 50.70 49.95 50.40 0.20 -0.4% 50.30 280 50.40 223 12.09
2017-06-22 2301 8832974 3949 455415218 50.60 52.30 50.60 51.80 1.40 2.78% 51.70 24 51.80 28 12.42
2017-06-23 2301 6563540 3828 332470650 51.00 51.70 50.40 50.50 1.30 -2.51% 50.40 249 50.50 15 12.11
2017-06-26 2301 4518710 2408 230976736 50.50 51.40 50.50 51.30 0.80 1.58% 51.20 2 51.30 256 12.30
2017-06-27 2301 6016901 3223 308329588 51.20 51.70 50.60 50.80 0.50 -0.97% 50.80 18 50.90 28 12.18
2017-06-28 2301 6318039 2594 317107207 50.60 50.80 49.90 49.90 0.90 -1.77% 49.90 330 49.95 1 11.97
2017-06-29 2301 2262439 1326 114206410 50.20 50.70 50.20 50.60 0.70 1.4% 50.50 3 50.60 149 12.13
2017-06-30 2301 4910144 2059 247078700 50.50 50.60 50.00 50.00 0.60 -1.19% 50.00 378 50.30 53 11.99
2017-07-03 2301 2201514 1083 111133439 50.20 50.70 50.20 50.70 0.70 1.4% 50.60 76 50.70 92 12.16
2017-07-04 2301 3315778 1646 167983912 50.60 50.90 50.40 50.50 0.20 -0.39% 50.50 185 50.60 225 12.11
2017-07-05 2301 3522218 1886 179491870 50.50 51.30 50.30 51.10 0.60 1.19% 51.00 5 51.10 24 12.25
2017-07-06 2301 6756327 3691 339022400 50.70 50.90 49.95 50.00 1.10 -2.15% 50.00 20 50.10 209 11.99
2017-07-07 2301 3701598 2038 184641459 50.00 50.20 49.60 49.80 0.20 -0.4% 49.80 256 49.95 1 11.94
2017-07-10 2301 2435100 1682 121108790 49.85 49.90 49.50 49.90 0.10 0.2% 49.80 3 49.90 14 11.97
2017-07-11 2301 3816105 2315 191544250 50.00 50.50 50.00 50.10 0.20 0.4% 50.10 132 50.20 1 12.01
2017-07-12 2301 3590669 1663 180161650 50.00 50.40 50.00 50.10 0.00 0% 50.10 38 50.20 2 12.01
2017-07-13 2301 5286955 2865 267934106 50.40 51.00 50.10 50.60 0.50 1% 50.60 274 50.70 36 12.13
2017-07-14 2301 5134820 1634 261389386 50.70 51.10 50.60 50.90 0.30 0.59% 50.90 6 51.00 264 12.21
2017-07-17 2301 6845147 2929 355027593 51.20 52.30 51.20 52.10 1.20 2.36% 52.00 96 52.10 10 12.49
2017-07-18 2301 3986662 2212 207915131 52.50 52.50 52.00 52.10 0.00 0% 52.10 301 52.20 120 12.49
2017-07-19 2301 7394612 2619 382287532 52.10 52.20 51.40 52.10 0.00 0% 52.00 162 52.10 166 12.49
2017-07-20 2301 6345504 2376 332912825 52.20 53.00 52.20 52.50 0.40 0.77% 52.30 89 52.50 101 12.59
2017-07-21 2301 4118359 1854 215595751 52.90 52.90 51.60 52.40 0.10 -0.19% 52.30 138 52.40 1 12.57
2017-07-24 2301 4872496 2185 254584464 52.50 52.70 51.90 52.10 0.30 -0.57% 52.00 111 52.10 30 12.49
2017-07-25 2301 7687952 3416 394352924 52.00 52.10 51.00 51.20 0.90 -1.73% 51.20 244 51.30 25 12.28
2017-07-26 2301 6313271 2779 319637894 51.10 51.50 50.30 50.30 0.90 -1.76% 50.30 204 50.40 10 12.06
2017-07-27 2301 5005943 2673 253836780 50.60 51.00 50.30 50.90 0.60 1.19% 50.90 39 51.00 117 12.21
2017-07-28 2301 4039880 1842 204291648 50.60 51.00 50.30 50.60 0.30 -0.59% 50.50 72 50.60 25 12.13
2017-07-31 2301 22075577 7870 1083706159 50.40 50.40 48.60 48.85 1.75 -3.46% 48.80 7 48.85 1 11.94
2017-08-01 2301 11577643 5110 562553980 49.00 49.05 48.35 48.50 0.35 -0.72% 48.50 49 48.55 5 11.86
2017-08-02 2301 12030292 4682 580911110 48.90 48.95 48.10 48.20 0.30 -0.62% 48.15 100 48.20 114 11.78
2017-08-03 2301 13460003 5737 641871994 48.20 48.20 47.40 47.50 0.70 -1.45% 47.50 32 47.60 302 11.61
2017-08-04 2301 12688815 4680 609000440 47.70 48.35 47.65 48.00 0.50 1.05% 48.00 124 48.05 5 11.74
2017-08-07 2301 9369586 3164 453557356 48.05 48.70 48.05 48.55 0.55 1.15% 48.50 481 48.55 36 11.87
2017-08-08 2301 15863696 5196 760384858 47.60 48.50 47.60 48.00 0.55 -1.13% 48.00 101 48.10 3 11.74
2017-08-09 2301 15249543 4562 733528237 47.65 48.40 47.65 48.30 0.30 0.62% 48.30 169 48.35 238 11.81
2017-08-10 2301 23731597 5333 1069260666 45.40 45.45 43.95 44.10 0.00 -8.7% 44.05 150 44.10 163 10.78
2017-08-11 2301 13403110 3151 590003838 43.50 44.45 43.45 44.00 0.10 -0.23% 44.00 983 44.10 3 10.76
2017-08-14 2301 9011929 2879 396680036 44.00 44.35 43.65 43.70 0.30 -0.68% 43.70 82 43.80 29 10.68
2017-08-15 2301 11152667 3920 483273567 43.70 43.90 43.05 43.20 0.50 -1.14% 43.20 3 43.25 1 10.56
2017-08-16 2301 7833962 3584 347059285 43.30 44.70 43.30 44.60 1.40 3.24% 44.55 2 44.60 22 10.90
2017-08-17 2301 4603240 2635 207252250 44.65 45.30 44.65 45.00 0.40 0.9% 45.00 88 45.05 270 11.00
2017-08-18 2301 4808722 2233 214563036 44.60 44.80 44.30 44.60 0.40 -0.89% 44.55 206 44.60 111 10.90
2017-08-21 2301 5046758 2994 222998547 44.60 44.85 44.05 44.15 0.45 -1.01% 44.10 141 44.15 63 10.79
2017-08-22 2301 7974998 3753 352023212 44.10 44.50 44.00 44.00 0.15 -0.34% 44.00 78 44.15 27 10.76
2017-08-23 2301 10745822 4048 471256748 44.00 44.35 43.60 43.65 0.35 -0.8% 43.65 65 43.70 7 10.67
2017-08-24 2301 13448325 5184 585543673 43.45 44.05 43.20 43.45 0.20 -0.46% 43.45 273 43.50 72 10.62
2017-08-25 2301 13315529 5287 577883944 43.55 43.70 43.20 43.40 0.05 -0.12% 43.35 21 43.40 230 10.61
2017-08-28 2301 8917454 3910 384725409 43.30 43.35 43.05 43.10 0.30 -0.69% 43.10 229 43.20 10 10.54
2017-08-29 2301 10776487 3505 469477643 43.10 43.80 43.05 43.70 0.60 1.39% 43.65 16 43.70 122 10.68
2017-08-30 2301 8562409 4060 380189784 44.00 44.65 43.95 44.55 0.85 1.95% 44.55 66 44.60 292 10.89
2017-08-31 2301 7865129 3107 350300207 44.55 44.65 44.30 44.65 0.10 0.22% 44.60 8 44.65 225 10.92
2017-09-01 2301 3968820 1983 178445522 44.80 45.20 44.70 44.90 0.25 0.56% 44.90 22 44.95 6 10.98
2017-09-04 2301 3877420 1833 172460701 44.90 44.90 44.25 44.50 0.40 -0.89% 44.45 3 44.50 181 10.88
2017-09-05 2301 7118005 2659 314286242 44.50 44.60 44.00 44.30 0.20 -0.45% 44.25 3 44.30 71 10.83
2017-09-06 2301 11092921 4294 482898565 43.75 43.95 43.30 43.40 0.90 -2.03% 43.40 251 43.50 4 10.61
2017-09-07 2301 5716705 3083 248480619 43.50 43.95 43.20 43.30 0.10 -0.23% 43.30 101 43.40 79 10.59
2017-09-08 2301 4837270 2710 212593067 43.50 44.40 43.50 44.10 0.80 1.85% 44.05 2 44.10 13 10.78
2017-09-11 2301 4970360 2583 218672073 44.50 44.50 43.65 43.90 0.20 -0.45% 43.90 4 44.00 75 10.73
2017-09-12 2301 6064028 3195 271129598 44.80 44.95 44.55 44.55 0.65 1.48% 44.55 83 44.60 10 10.89
2017-09-13 2301 5097104 2179 226135549 44.60 44.75 44.20 44.40 0.15 -0.34% 44.35 17 44.40 1140 10.86
2017-09-14 2301 5779314 1905 254381350 44.40 44.40 43.85 44.15 0.25 -0.56% 44.10 8 44.15 56 10.79
2017-09-15 2301 7467682 2455 325730513 43.60 43.85 43.40 43.60 0.55 -1.25% 43.60 228 43.65 20 10.66
2017-09-18 2301 6804086 2795 298528171 43.65 44.20 43.60 44.20 0.60 1.38% 44.15 2 44.20 20 10.81
2017-09-19 2301 7840006 3166 339272905 44.20 44.30 43.65 43.70 0.50 -1.13% 43.70 14 43.75 107 10.68
2017-09-20 2301 7529165 2485 329021187 43.70 44.00 43.50 43.70 0.00 0% 43.65 5 43.70 151 10.68
2017-09-21 2301 7619753 3020 331679137 43.50 43.90 43.20 43.85 0.15 0.34% 43.80 26 43.85 23 10.72
2017-09-22 2301 5684785 2796 247824733 43.70 43.90 43.40 43.45 0.40 -0.91% 43.40 113 43.45 52 10.62
2017-09-25 2301 7051938 2714 302760638 43.80 43.80 42.70 42.70 0.75 -1.73% 42.70 115 42.75 2 10.44
2017-09-26 2301 5200724 2614 222029029 42.65 42.85 42.55 42.55 0.15 -0.35% 42.55 74 42.60 10 10.40
2017-09-27 2301 4528182 2055 195112314 42.80 43.35 42.75 43.20 0.65 1.53% 43.20 29 43.25 2 10.56
2017-09-28 2301 6604823 2560 283273302 43.20 43.45 42.65 42.70 0.50 -1.16% 42.65 121 42.70 70 10.44
2017-09-29 2301 6115070 2359 263441151 43.00 43.30 42.70 43.30 0.60 1.41% 43.25 4 43.30 93 10.59
2017-09-30 2301 497734 319 21531194 43.40 43.50 43.10 43.20 0.10 -0.23% 43.20 7 43.30 19 10.56
2017-10-02 2301 8229013 3543 362096946 43.70 44.30 43.50 44.15 0.95 2.2% 44.15 125 44.20 140 10.79
2017-10-03 2301 10698693 3974 472203019 43.85 44.60 43.85 43.85 0.30 -0.68% 43.85 1 43.90 46 10.72
2017-10-05 2301 17193362 7144 733755434 42.00 43.80 41.85 43.70 0.15 -0.34% 43.65 1 43.70 84 10.68
2017-10-06 2301 7191028 2630 314998156 44.20 44.20 43.60 43.95 0.25 0.57% 43.85 8 43.95 275 10.75
2017-10-11 2301 10982450 3402 479903925 43.05 44.20 43.05 43.70 0.25 -0.57% 43.70 29 43.75 42 10.68
2017-10-12 2301 7613215 2385 330725025 43.25 43.85 43.05 43.75 0.05 0.11% 43.60 3 43.75 72 10.70
2017-10-13 2301 4734111 1932 208186596 43.80 44.15 43.60 44.00 0.25 0.57% 43.90 181 44.00 331 10.76
2017-10-16 2301 7151468 2971 314536492 43.80 44.20 43.80 44.10 0.10 0.23% 44.00 2 44.10 49 10.78
2017-10-17 2301 9421772 3575 416809220 44.00 44.50 43.95 44.05 0.05 -0.11% 44.05 68 44.10 2 10.77
2017-10-18 2301 18020696 6671 812915441 44.50 45.80 44.20 45.60 1.55 3.52% 45.60 7 45.65 28 11.15
2017-10-19 2301 8617389 4442 394109155 46.10 46.50 45.00 45.00 0.60 -1.32% 45.00 434 45.05 5 11.00
2017-10-20 2301 8372360 2618 373854081 45.00 45.20 44.25 44.60 0.40 -0.89% 44.55 2 44.60 113 10.90
2017-10-23 2301 5729753 2375 254536521 44.60 44.85 44.30 44.40 0.20 -0.45% 44.40 27 44.45 2 10.86
2017-10-24 2301 9098733 3491 402149610 43.85 44.80 43.80 44.05 0.35 -0.79% 44.00 39 44.10 31 10.77
2017-10-25 2301 6248810 1985 275049771 44.05 44.40 43.90 43.95 0.10 -0.23% 43.90 605 43.95 67 10.75
2017-10-26 2301 6273715 2067 276329213 43.90 44.45 43.90 43.90 0.05 -0.11% 43.90 105 43.95 88 10.73
2017-10-27 2301 4791712 1892 210701501 43.90 44.15 43.90 44.00 0.10 0.23% 43.95 73 44.00 183 10.76
2017-10-30 2301 9411034 3850 410086160 43.95 44.00 43.30 43.40 0.60 -1.36% 43.40 123 43.45 5 10.61
2017-10-31 2301 11694751 4525 497885064 43.00 43.00 42.25 42.55 0.85 -1.96% 42.55 72 42.60 10 33.77
2017-11-01 2301 13375513 6242 555048899 42.60 42.65 40.90 41.00 1.55 -3.64% 41.00 9 41.10 13 32.54
2017-11-02 2301 16564157 5289 669510248 40.50 40.85 40.05 40.45 0.55 -1.34% 40.45 144 40.50 195 32.10
2017-11-03 2301 12188764 3372 490043564 40.60 40.65 40.00 40.15 0.30 -0.74% 40.10 80 40.15 45 31.87
2017-11-06 2301 9290382 3744 366915623 40.15 40.20 39.30 39.40 0.75 -1.87% 39.40 54 39.45 6 31.27
2017-11-07 2301 11181593 4026 445827720 39.35 40.40 39.00 39.95 0.55 1.4% 39.95 13 40.00 100 31.71
2017-11-08 2301 5377358 3174 213339028 39.95 40.15 39.40 39.40 0.55 -1.38% 39.40 396 39.45 5 31.27
2017-11-09 2301 8053763 3433 317787976 39.50 39.65 39.40 39.50 0.10 0.25% 39.50 37 39.55 45 31.35
2017-11-10 2301 14052723 7406 538464008 39.30 39.35 38.05 38.20 1.30 -3.29% 38.20 145 38.25 5 30.32
2017-11-13 2301 17194196 6528 638226212 38.00 38.00 36.80 36.80 1.40 -3.66% 36.80 161 36.85 30 29.21
2017-11-14 2301 17645867 5727 644906433 36.20 37.20 36.05 36.55 0.25 -0.68% 36.50 412 36.55 19 29.01
2017-11-15 2301 13862229 5133 518083617 36.75 37.65 36.65 37.50 0.95 2.6% 37.50 409 37.55 201 29.76
2017-11-16 2301 8185953 3425 309371964 37.50 38.15 36.90 38.00 0.50 1.33% 37.90 6 38.00 140 30.16
2017-11-17 2301 7153623 3254 269120463 38.10 38.25 37.25 37.60 0.40 -1.05% 37.60 29 37.65 112 29.84
2017-11-20 2301 8196220 3017 306765485 37.90 37.90 37.20 37.55 0.05 -0.13% 37.50 12 37.55 23 29.80
2017-11-21 2301 5965510 2195 224892727 37.70 37.85 37.35 37.70 0.15 0.4% 37.70 53 37.75 4 29.92
2017-11-22 2301 8689689 2873 327280585 37.75 37.95 37.40 37.75 0.05 0.13% 37.75 116 37.80 34 29.96
2017-11-23 2301 5371440 2778 204741822 37.85 38.35 37.70 38.30 0.55 1.46% 38.25 18 38.35 144 30.40
2017-11-24 2301 5713055 2735 216708590 38.25 38.25 37.80 37.85 0.45 -1.17% 37.85 160 37.90 3 30.04
2017-11-27 2301 4834390 2202 183385370 37.85 38.20 37.80 38.00 0.15 0.4% 37.95 15 38.00 164 30.16
2017-11-28 2301 9854016 3767 373415087 37.85 38.25 37.50 38.15 0.15 0.39% 38.15 77 38.20 19 30.28
2017-11-29 2301 7435712 2914 285587252 38.05 38.65 38.05 38.50 0.35 0.92% 38.50 294 38.55 25 30.56
2017-11-30 2301 26119977 5101 977900926 38.10 38.50 36.85 36.85 1.65 -4.29% 36.85 143 36.90 1944 29.25
2017-12-01 2301 16497951 3665 616343771 37.30 37.55 37.00 37.40 0.55 1.49% 37.40 15 37.45 194 29.68
2017-12-04 2301 6399303 1670 240225874 37.55 37.85 37.40 37.75 0.35 0.94% 37.70 53 37.75 107 29.96
2017-12-05 2301 5747028 2989 217133591 37.75 38.00 37.40 37.95 0.20 0.53% 37.85 1 37.95 173 30.12
2017-12-06 2301 5245706 2542 198572039 37.70 38.05 37.50 37.85 0.10 -0.26% 37.75 123 37.85 12 30.04
2017-12-07 2301 6869624 2450 257018595 37.80 37.80 37.05 37.45 0.40 -1.06% 37.45 118 37.50 7 29.72
2017-12-08 2301 8299326 2873 309804522 37.80 37.80 37.05 37.25 0.20 -0.53% 37.25 12 37.30 3 29.56
2017-12-11 2301 5182339 2924 197146160 37.30 38.50 37.30 38.30 1.05 2.82% 38.30 87 38.35 16 30.40
2017-12-12 2301 4625180 2404 174648271 38.00 38.05 37.50 37.60 0.70 -1.83% 37.60 116 37.65 10 29.84
2017-12-13 2301 22925659 9411 892205561 38.90 39.85 38.10 38.40 0.80 2.13% 38.35 3 38.40 121 30.48
2017-12-14 2301 9059681 3726 353542359 39.00 39.35 38.65 39.00 0.60 1.56% 38.90 7 39.00 46 30.95
2017-12-15 2301 12773814 3697 495746674 38.90 39.15 38.30 39.00 0.00 0% 39.00 812 39.05 119 30.95
2017-12-18 2301 10434326 4814 416019735 39.15 40.50 38.80 40.30 1.30 3.33% 40.20 15 40.30 101 31.98
2017-12-19 2301 9532153 4556 379397395 40.60 40.60 39.40 39.50 0.80 -1.99% 39.50 34 39.55 22 31.35
2017-12-20 2301 5858779 3013 232112246 39.55 39.95 39.25 39.90 0.40 1.01% 39.85 5 39.90 10 31.67
2017-12-21 2301 4493620 2445 177063291 39.65 39.80 39.25 39.30 0.60 -1.5% 39.30 341 39.35 5 31.19
2017-12-22 2301 2675971 1381 105348945 39.35 39.65 39.05 39.50 0.20 0.51% 39.40 24 39.50 544 31.35
2017-12-25 2301 1495126 872 59309890 39.60 39.90 39.50 39.90 0.40 1.01% 39.85 10 39.90 9 31.67
2017-12-26 2301 3576875 1875 143735860 40.75 40.75 39.80 39.90 0.00 0% 39.90 41 39.95 15 31.67
2017-12-27 2301 1958912 1263 78728730 39.90 40.30 39.90 40.25 0.35 0.88% 40.20 44 40.25 158 31.94
2017-12-28 2301 3584005 1722 144454227 40.30 40.45 40.05 40.30 0.05 0.12% 40.30 69 40.35 4 31.98
2017-12-29 2301 5449111 1665 220789613 40.45 40.60 40.35 40.60 0.30 0.74% 40.45 1 40.60 123 32.22