聯電(2303)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　　11.40
0
0%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.60
0.2
1.75%		 　11.60
0
0%		11.65
0.05
0.43%		11.65
0
0%		11.80
0.15
1.29%		11.80
0
0%		 　11.65
-0.15
-1.27%		11.65
0
0%		11.65
0
0%		11.60
-0.05
-0.43%		11.60
0
0%		 　11.55
-0.05
-0.43%		11.35
-0.2
-1.73%		 11.51
2 月　11.30
-0.05
-0.44%		11.40
0.1
0.88%		 　11.45
0.05
0.44%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.60
0.1
0.87%		 　11.70
0.1
0.86%		11.70
0
0%		11.75
0.05
0.43%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.75
0
0%		 11.75
0
0%		11.75
0
0%		11.55
-0.2
-1.7%		11.75
0.2
1.73%		12.75
1
8.51%		 11.85
3 月12.40
-0.35
-2.75%		12.30
-0.1
-0.81%		12.15
-0.15
-1.22%		 　12.10
-0.05
-0.41%		12.45
0.35
2.89%		12.25
-0.2
-1.61%		12.10
-0.15
-1.22%		12.10
0
0%		 　12.20
0.1
0.83%		12.20
0
0%		12.25
0.05
0.41%		12.40
0.15
1.22%		12.40
0
0%		 　12.30
-0.1
-0.81%		12.30
0
0%		12.20
-0.1
-0.81%		12.40
0.2
1.64%		12.25
-0.15
-1.21%		 　12.25
0
0%		12.10
-0.15
-1.22%		12.10
0
0%		12.20
0.1
0.83%		12.20
0
0%		12.24
4 月 　　　12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		 　12.15
0
0%		12.15
0
0%		12.00
-0.15
-1.23%		12.10
0.1
0.83%		12.00
-0.1
-0.83%		 　12.05
0.05
0.42%		12.10
0.05
0.41%		11.95
-0.15
-1.24%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		 　11.90
0
0%		12.00
0.1
0.84%		12.10
0.1
0.83%		12.10
0
0%		12.05
-0.05
-0.41%		 12.06
5 月　12.05
0
0%		12.05
0
0%		12.20
0.15
1.24%		12.10
-0.1
-0.82%		 　12.20
0.1
0.83%		12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.20
-0.05
-0.41%		12.30
0.1
0.82%		 　12.25
-0.05
-0.41%		12.15
-0.1
-0.82%		12.20
0.05
0.41%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		 　12.25
0.05
0.41%		12.35
0.1
0.82%		12.35
0
0%		12.40
0.05
0.4%		12.45
0.05
0.4%		 12.45
0
0%		12.27
6 月12.40
-0.05
-0.4%		12.40
0
0%		12.40
0
0%		 　12.45
0.05
0.4%		12.45
0
0%		12.35
-0.1
-0.8%		12.25
-0.1
-0.81%		 　12.15
-0.1
-0.82%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.20
0
0%		 　12.25
0.05
0.41%		12.30
0.05
0.41%		12.40
0.1
0.81%		12.40
0
0%		12.80
0.4
3.23%		 　13.30
0.5
3.91%		13.15
-0.15
-1.13%		14.45
1.3
9.89%		14.75
0.3
2.08%		14.75
0
0%		 12.77
7 月　　14.40
-0.35
-2.37%		14.20
-0.2
-1.39%		14.40
0.2
1.41%		14.45
0.05
0.35%		14.35
-0.1
-0.69%		 　14.30
-0.05
-0.35%		14.10
-0.2
-1.4%		14.20
0.1
0.71%		14.85
0.65
4.58%		14.55
-0.3
-2.02%		 　14.45
-0.1
-0.69%		14.45
0
0%		14.80
0.35
2.42%		15.05
0.25
1.69%		14.75
-0.3
-1.99%		 　14.80
0.05
0.34%		14.90
0.1
0.68%		15.40
0.5
3.36%		14.25
-1.15
-7.47%		13.90
-0.35
-2.46%		 13.90
0
0%		14.45
8 月13.65
-0.25
-1.8%		13.65
0
0%		13.40
-0.25
-1.83%		13.85
0.45
3.36%		 　13.90
0.05
0.36%		14.00
0.1
0.72%		13.90
-0.1
-0.71%		14.00
0.1
0.72%		14.05
0.05
0.36%		 　14.05
0
0%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		 　14.15
0.05
0.35%		14.30
0.15
1.06%		14.20
-0.1
-0.7%		14.95
0.75
5.28%		14.90
-0.05
-0.33%		 　14.90
0
0%		14.90
0
0%		14.85
-0.05
-0.34%		15.05
0.2
1.35%		14.22
9 月16.05
1
6.64%		 　16.50
0.45
2.8%		16.50
0
0%		16.05
-0.45
-2.73%		16.30
0.25
1.56%		16.25
-0.05
-0.31%		 　16.05
-0.2
-1.23%		15.90
-0.15
-0.93%		15.70
-0.2
-1.26%		15.90
0.2
1.27%		15.55
-0.35
-2.2%		 　15.90
0.35
2.25%		16.00
0.1
0.63%		15.65
-0.35
-2.19%		15.85
0.2
1.28%		15.50
-0.35
-2.21%		 　15.20
-0.3
-1.94%		15.25
0.05
0.33%		15.25
0
0%		15.45
0.2
1.31%		15.15
-0.3
-1.94%		15.00
-0.15
-0.99%		 15.77
10 月　15.15
0.15
1%		15.80
0.65
4.29%		 15.70
-0.1
-0.63%		15.55
-0.15
-0.96%		 　　　15.80
0.25
1.61%		15.90
0.1
0.63%		15.95
0.05
0.31%		 　15.95
0
0%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		15.65
-0.3
-1.88%		15.55
-0.1
-0.64%		 　15.60
0.05
0.32%		15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		15.55
0.05
0.32%		15.45
-0.1
-0.64%		 　15.80
0.35
2.27%		15.50
-0.3
-1.9%		15.69
11 月15.50
0
0%		15.50
0
0%		15.45
-0.05
-0.32%		 　15.25
-0.2
-1.29%		15.40
0.15
0.98%		15.35
-0.05
-0.32%		15.70
0.35
2.28%		15.85
0.15
0.96%		 　15.65
-0.2
-1.26%		15.75
0.1
0.64%		15.60
-0.15
-0.95%		15.60
0
0%		15.65
0.05
0.32%		 　15.90
0.25
1.6%		16.15
0.25
1.57%		16.10
-0.05
-0.31%		15.95
-0.15
-0.93%		15.95
0
0%		 　15.80
-0.15
-0.94%		15.85
0.05
0.32%		15.70
-0.15
-0.95%		15.30
-0.4
-2.55%		 15.66
12 月15.35
0.05
0.33%		 　15.70
0.35
2.28%		15.55
-0.15
-0.96%		15.00
-0.55
-3.54%		14.65
-0.35
-2.33%		14.65
0
0%		 　15.15
0.5
3.41%		14.95
-0.2
-1.32%		14.80
-0.15
-1%		14.90
0.1
0.68%		14.65
-0.25
-1.68%		 　14.50
-0.15
-1.02%		14.55
0.05
0.34%		14.60
0.05
0.34%		14.45
-0.15
-1.03%		14.40
-0.05
-0.35%		 　14.45
0.05
0.35%		14.05
-0.4
-2.77%		14.20
0.15
1.07%		14.30
0.1
0.7%		14.20
-0.1
-0.7%		　　14.75

說明:最高漲幅:9.89%最低跌幅:-7.47% 最高價:16.50最低價:11.30平均價:13.59,灰色底表示週末,漲126天(22.95)元,跌127天(-21.2)元,平盤63天
10%=1,9%=1,7%=1,5%=2,4%=3,3%=8,2%=19,1%=40,0%=114,-0%=1,-1%=1,-2%=11,-3%=20,-4%=39,-5%=55,

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 2303 10177659 1753 115653736 11.40 11.40 11.30 11.40 0.00 0% 11.35 1532 11.40 2069 15.62
2017-01-04 2303 11119880 2773 126388748 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 703 11.40 2726 15.55
2017-01-05 2303 20844127 4089 237518324 11.35 11.45 11.30 11.40 0.05 0.44% 11.35 2807 11.40 1304 15.62
2017-01-06 2303 37951970 7806 437951865 11.40 11.65 11.40 11.60 0.20 1.75% 11.55 2925 11.60 682 15.89
2017-01-09 2303 30051835 5869 350356384 11.60 11.75 11.55 11.60 0.00 0% 11.60 690 11.65 1325 15.89
2017-01-10 2303 19440600 4926 225608115 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 1444 11.65 1509 15.96
2017-01-11 2303 13494630 3560 157026404 11.65 11.70 11.60 11.65 0.00 0% 11.60 1617 11.65 122 15.96
2017-01-12 2303 27694259 6973 325312266 11.70 11.80 11.65 11.80 0.15 1.29% 11.75 807 11.80 6864 16.16
2017-01-13 2303 22218632 4435 261001574 11.75 11.80 11.65 11.80 0.00 0% 11.75 1424 11.80 1341 16.16
2017-01-16 2303 9080935 3262 106088799 11.70 11.75 11.65 11.65 0.15 -1.27% 11.65 1097 11.70 1394 15.96
2017-01-17 2303 9470932 2189 110908048 11.60 11.75 11.60 11.65 0.00 0% 11.65 2287 11.70 162 15.96
2017-01-18 2303 15844646 5906 184694602 11.65 11.70 11.60 11.65 0.00 0% 11.65 532 11.70 785 15.96
2017-01-19 2303 14998863 3371 174512420 11.65 11.70 11.60 11.60 0.05 -0.43% 11.60 3600 11.65 1280 15.89
2017-01-20 2303 13888521 2490 161361264 11.60 11.70 11.55 11.60 0.00 0% 11.60 156 11.65 2180 15.89
2017-01-23 2303 23688080 4727 274812285 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 2444 11.60 218 15.82
2017-01-24 2303 45636172 8091 520728333 11.45 11.50 11.35 11.35 0.20 -1.73% 11.35 5844 11.40 358 15.55
2017-02-02 2303 50885759 7793 580295861 11.50 11.55 11.30 11.30 0.05 -0.44% 11.30 6520 11.35 375 15.48
2017-02-03 2303 32233669 6846 366069372 11.35 11.40 11.30 11.40 0.10 0.88% 11.35 2411 11.40 1076 15.62
2017-02-06 2303 30150749 5270 344126156 11.40 11.50 11.35 11.45 0.05 0.44% 11.40 7087 11.45 54 15.68
2017-02-07 2303 30242367 4520 347691398 11.40 11.55 11.40 11.50 0.05 0.44% 11.45 3339 11.50 115 15.75
2017-02-08 2303 27217415 7274 312217439 11.50 11.55 11.40 11.45 0.05 -0.43% 11.45 1860 11.50 720 15.68
2017-02-09 2303 22546813 6533 259307824 11.50 11.55 11.45 11.50 0.05 0.44% 11.50 432 11.55 4261 15.75
2017-02-10 2303 31536067 6079 364895152 11.55 11.60 11.50 11.60 0.10 0.87% 11.55 1955 11.60 3312 15.89
2017-02-13 2303 22519589 6136 262293181 11.60 11.70 11.55 11.70 0.10 0.86% 11.65 10838 11.70 6330 16.03
2017-02-14 2303 20660859 5328 241319181 11.70 11.75 11.65 11.70 0.00 0% 11.65 11626 11.70 5264 16.03
2017-02-15 2303 29867620 6315 349265116 11.70 11.75 11.60 11.75 0.05 0.43% 11.70 10467 11.75 1380 16.10
2017-02-16 2303 43941928 7078 519107797 11.80 11.90 11.70 11.80 0.05 0.43% 11.75 236 11.80 3868 16.16
2017-02-17 2303 14992110 3702 176267749 11.80 11.80 11.70 11.75 0.05 -0.42% 11.70 3662 11.75 166 16.10
2017-02-18 2303 5656628 1633 66517517 11.75 11.80 11.70 11.75 0.00 0% 11.75 1037 11.80 3389 16.10
2017-02-20 2303 11660531 2191 136994627 11.75 11.80 11.70 11.75 0.00 0% 11.70 5454 11.75 202 16.10
2017-02-21 2303 9529283 2578 111810308 11.75 11.75 11.70 11.75 0.00 0% 11.70 4576 11.75 1908 16.10
2017-02-22 2303 32022411 5622 372135542 11.75 11.80 11.55 11.55 0.20 -1.7% 11.55 4069 11.60 863 15.82
2017-02-23 2303 22240845 5325 260794997 11.65 11.80 11.65 11.75 0.20 1.73% 11.70 2517 11.75 2069 16.10
2017-02-24 2303 318123184 38384 2147483647 11.85 12.85 11.80 12.75 1.00 8.51% 12.75 3335 12.80 4220 18.75
2017-03-01 2303 154601750 20581 1953823457 12.75 12.85 12.40 12.40 0.35 -2.75% 12.40 7167 12.45 166 18.24
2017-03-02 2303 67103993 13347 831912080 12.60 12.65 12.25 12.30 0.10 -0.81% 12.30 703 12.35 878 18.09
2017-03-03 2303 51288277 9211 626388205 12.30 12.40 12.15 12.15 0.15 -1.22% 12.10 5627 12.15 252 17.87
2017-03-06 2303 32723202 6618 397031372 12.15 12.20 12.10 12.10 0.05 -0.41% 12.10 1136 12.15 1494 17.79
2017-03-07 2303 88804689 13189 1105891680 12.15 12.65 12.15 12.45 0.35 2.89% 12.40 1906 12.45 1972 18.31
2017-03-08 2303 31666710 6338 389796042 12.40 12.45 12.25 12.25 0.20 -1.61% 12.25 3095 12.30 1702 18.01
2017-03-09 2303 44677224 8930 542430353 12.25 12.30 12.10 12.10 0.15 -1.22% 12.10 8583 12.15 22 17.79
2017-03-10 2303 24266633 5203 294099649 12.15 12.20 12.05 12.10 0.00 0% 12.10 3155 12.15 674 17.79
2017-03-13 2303 12214816 2980 148607380 12.20 12.25 12.10 12.20 0.10 0.83% 12.15 1351 12.20 1868 17.94
2017-03-14 2303 19702896 3832 240125608 12.20 12.25 12.10 12.20 0.00 0% 12.20 511 12.25 2762 17.94
2017-03-15 2303 21710209 4434 265621593 12.20 12.30 12.15 12.25 0.05 0.41% 12.25 439 12.30 5564 18.01
2017-03-16 2303 49115182 10274 608264276 12.35 12.45 12.30 12.40 0.15 1.22% 12.35 2524 12.40 241 18.24
2017-03-17 2303 33157142 4663 410614963 12.40 12.45 12.30 12.40 0.00 0% 12.35 1704 12.40 597 18.24
2017-03-20 2303 17498632 4837 215234141 12.35 12.35 12.25 12.30 0.10 -0.81% 12.25 3152 12.30 951 18.09
2017-03-21 2303 23642170 6618 290377882 12.35 12.35 12.25 12.30 0.00 0% 12.25 2644 12.30 836 18.09
2017-03-22 2303 31031710 6271 378177572 12.20 12.25 12.15 12.20 0.10 -0.81% 12.15 5994 12.20 1753 17.94
2017-03-23 2303 44714244 7028 551333181 12.20 12.45 12.20 12.40 0.20 1.64% 12.35 1408 12.40 3371 18.24
2017-03-24 2303 26257871 4429 323631397 12.40 12.45 12.25 12.25 0.15 -1.21% 12.25 3298 12.30 127 18.01
2017-03-27 2303 24519678 3928 301385540 12.25 12.40 12.20 12.25 0.00 0% 12.20 3551 12.25 2214 18.01
2017-03-28 2303 49243871 7522 598884160 12.25 12.30 12.05 12.10 0.15 -1.22% 12.10 518 12.15 265 17.79
2017-03-29 2303 25865008 4877 313119806 12.15 12.20 12.05 12.10 0.00 0% 12.10 960 12.15 1509 17.79
2017-03-30 2303 21407965 4239 261282533 12.15 12.30 12.10 12.20 0.10 0.83% 12.20 1167 12.25 432 17.94
2017-03-31 2303 31810599 4049 387402585 12.15 12.20 12.10 12.20 0.00 0% 12.15 566 12.20 1601 17.94
2017-04-05 2303 39627527 7064 484333495 12.20 12.30 12.15 12.25 0.05 0.41% 12.20 212 12.25 954 18.01
2017-04-06 2303 17529590 2634 213415522 12.20 12.25 12.10 12.20 0.05 -0.41% 12.15 2808 12.20 490 17.94
2017-04-07 2303 22756138 3381 275681209 12.15 12.20 12.05 12.15 0.05 -0.41% 12.10 2546 12.15 1745 17.87
2017-04-10 2303 17390008 2588 211719132 12.15 12.25 12.10 12.15 0.00 0% 12.15 1132 12.20 3445 17.87
2017-04-11 2303 16374674 2903 198659390 12.10 12.20 12.10 12.15 0.00 0% 12.10 2354 12.15 1085 17.87
2017-04-12 2303 27865089 5815 335763418 12.10 12.15 12.00 12.00 0.15 -1.23% 12.00 10317 12.05 1075 17.65
2017-04-13 2303 22564625 4093 272584469 12.05 12.15 12.00 12.10 0.10 0.83% 12.05 1647 12.10 456 17.79
2017-04-14 2303 19467318 4027 234198116 12.10 12.10 12.00 12.00 0.10 -0.83% 12.00 55 12.05 1181 17.65
2017-04-17 2303 16948297 3254 203420737 12.00 12.05 11.95 12.05 0.05 0.42% 12.00 1198 12.05 1460 17.72
2017-04-18 2303 38367190 5002 466607644 12.05 12.30 12.00 12.10 0.05 0.41% 12.10 180 12.15 962 17.79
2017-04-19 2303 29690081 5316 355911405 12.05 12.10 11.90 11.95 0.15 -1.24% 11.90 4605 11.95 402 17.57
2017-04-20 2303 23794289 7728 283253585 11.90 11.95 11.85 11.85 0.10 -0.84% 11.85 2905 11.90 1552 17.43
2017-04-21 2303 23892277 4099 284738284 11.90 11.95 11.85 11.90 0.05 0.42% 11.90 322 11.95 1518 17.50
2017-04-24 2303 18824587 3809 224220959 11.90 11.95 11.85 11.90 0.00 0% 11.90 164 11.95 755 17.50
2017-04-25 2303 24368284 6254 291655382 11.90 12.05 11.85 12.00 0.10 0.84% 12.00 554 12.05 4083 17.65
2017-04-26 2303 23540318 4110 283281266 12.00 12.10 11.95 12.10 0.10 0.83% 12.05 833 12.10 4479 17.79
2017-04-27 2303 29987710 5158 362326657 12.05 12.15 12.00 12.10 0.00 0% 12.10 49 12.15 4207 17.79
2017-04-28 2303 31481413 3946 379567921 12.10 12.10 12.00 12.05 0.05 -0.41% 12.05 63 12.10 1612 17.72
2017-05-02 2303 22698433 5057 274273896 12.10 12.15 12.05 12.05 0.00 0% 12.05 674 12.10 2229 17.72
2017-05-03 2303 33865767 3609 410142354 12.05 12.20 12.00 12.05 0.00 0% 12.05 2877 12.10 413 17.72
2017-05-04 2303 18642420 4111 226168297 12.15 12.20 12.05 12.20 0.15 1.24% 12.15 3336 12.20 5879 17.94
2017-05-05 2303 23465099 3073 286031653 12.25 12.25 12.10 12.10 0.10 -0.82% 12.10 1491 12.15 1151 14.24
2017-05-08 2303 25166115 3287 307023121 12.20 12.25 12.15 12.20 0.10 0.83% 12.20 82 12.25 7005 14.35
2017-05-09 2303 18943402 3082 230609373 12.25 12.30 12.10 12.10 0.10 -0.82% 12.10 3542 12.15 810 14.24
2017-05-10 2303 35670134 4989 436581355 12.20 12.30 12.15 12.25 0.15 1.24% 12.25 571 12.30 9425 14.41
2017-05-11 2303 22797700 3260 279143887 12.30 12.30 12.20 12.20 0.05 -0.41% 12.20 4468 12.25 1109 14.35
2017-05-12 2303 23892657 3456 292746799 12.25 12.30 12.20 12.30 0.10 0.82% 12.25 250 12.30 7680 14.47
2017-05-15 2303 14180453 3030 173678013 12.30 12.30 12.20 12.25 0.05 -0.41% 12.20 2407 12.25 742 14.41
2017-05-16 2303 17113479 3806 208533823 12.25 12.25 12.15 12.15 0.10 -0.82% 12.15 2114 12.20 550 14.29
2017-05-17 2303 25439501 5121 310137623 12.20 12.25 12.10 12.20 0.05 0.41% 12.20 5 12.25 3822 14.35
2017-05-18 2303 16623220 3611 202207029 12.10 12.25 12.05 12.25 0.05 0.41% 12.20 532 12.25 500 14.41
2017-05-19 2303 18679113 3165 228667066 12.25 12.30 12.15 12.20 0.05 -0.41% 12.15 4891 12.20 553 14.35
2017-05-22 2303 12869551 2889 157742854 12.25 12.30 12.20 12.25 0.05 0.41% 12.25 903 12.30 6070 14.41
2017-05-23 2303 30403679 5998 374723818 12.25 12.35 12.25 12.35 0.10 0.82% 12.30 1971 12.35 1613 14.53
2017-05-24 2303 23896614 4836 295456394 12.35 12.45 12.30 12.35 0.00 0% 12.35 283 12.40 4433 14.53
2017-05-25 2303 20872925 4787 258892069 12.35 12.45 12.35 12.40 0.05 0.4% 12.40 497 12.45 7076 14.59
2017-05-26 2303 16680361 3230 206696757 12.40 12.45 12.30 12.45 0.05 0.4% 12.40 250 12.45 5595 14.65
2017-05-31 2303 31518697 4122 392107532 12.50 12.55 12.35 12.45 0.00 0% 12.40 198 12.45 2483 14.65
2017-06-01 2303 16729135 3977 208114980 12.45 12.50 12.40 12.40 0.05 -0.4% 12.40 1998 12.45 1157 14.59
2017-06-02 2303 15861954 3219 196955610 12.45 12.50 12.35 12.40 0.00 0% 12.35 3518 12.40 163 14.59
2017-06-03 2303 5733226 1191 71028288 12.45 12.45 12.35 12.40 0.00 0% 12.35 2627 12.40 821 14.59
2017-06-06 2303 11596394 3130 144016888 12.45 12.45 12.35 12.45 0.00 0.4% 12.40 6096 12.45 3797 14.65
2017-06-07 2303 17606298 3647 218826583 12.45 12.50 12.40 12.45 0.00 0% 12.40 1283 12.45 1928 14.65
2017-06-08 2303 17652975 3307 218644368 12.35 12.45 12.35 12.35 0.10 -0.8% 12.35 3122 12.40 1361 14.53
2017-06-09 2303 23368819 4353 287610237 12.35 12.45 12.25 12.25 0.10 -0.81% 12.25 215 12.30 2678 14.41
2017-06-12 2303 18811106 3185 229175221 12.20 12.25 12.15 12.15 0.10 -0.82% 12.15 1321 12.20 970 14.29
2017-06-13 2303 18400605 2520 223813741 12.20 12.25 12.10 12.20 0.05 0.41% 12.20 912 12.25 2419 14.35
2017-06-14 2303 23818919 3083 288953218 12.25 12.25 12.00 12.15 0.05 -0.41% 12.10 641 12.15 2230 14.29
2017-06-15 2303 15676557 1848 190369329 12.10 12.20 12.10 12.20 0.05 0.41% 12.15 158 12.20 3115 14.35
2017-06-16 2303 22341292 1917 272573185 12.20 12.25 12.15 12.20 0.00 0% 12.20 254 12.25 5132 14.35
2017-06-19 2303 17387303 2005 212203680 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 1227 12.25 3585 14.41
2017-06-20 2303 10463389 1539 128437550 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 2229 12.30 2711 14.47
2017-06-21 2303 74633765 9640 928203057 12.25 12.55 12.20 12.40 0.10 0.81% 12.40 2074 12.45 452 14.59
2017-06-22 2303 18503737 2624 229157614 12.45 12.50 12.30 12.40 0.00 0% 12.35 2424 12.40 602 14.59
2017-06-23 2303 176325380 19279 2147483647 12.45 12.95 12.40 12.80 0.40 3.23% 12.80 199 12.85 2190 15.06
2017-06-26 2303 190887981 25223 2147483647 12.85 13.45 12.85 13.30 0.50 3.91% 13.30 34 13.35 3471 15.65
2017-06-27 2303 105334918 15388 1404436013 13.40 13.60 13.15 13.15 0.15 -1.13% 13.15 630 13.20 1289 15.47
2017-06-28 2303 517994402 51541 2147483647 13.50 14.45 13.50 14.45 1.30 9.89% 14.45 27245 0.00 0 17.00
2017-06-29 2303 439590004 48672 2147483647 15.10 15.25 14.70 14.75 0.30 2.08% 14.70 5663 14.75 1046 17.35
2017-06-30 2303 225871784 26603 2147483647 14.55 14.80 14.50 14.75 0.00 0% 14.70 2510 14.75 1474 17.35
2017-07-03 2303 150889143 18550 2147483647 14.80 14.85 14.35 14.40 0.35 -2.37% 14.35 3124 14.40 819 16.94
2017-07-04 2303 99895782 13754 1433995920 14.45 14.60 14.20 14.20 0.20 -1.39% 14.20 3657 14.25 2951 16.71
2017-07-05 2303 116244849 14253 1669768116 14.30 14.45 14.25 14.40 0.20 1.41% 14.40 127 14.45 3706 16.94
2017-07-06 2303 66013899 9585 946578398 14.45 14.45 14.25 14.45 0.05 0.35% 14.40 1002 14.45 1470 17.00
2017-07-07 2303 78876471 9635 1131630113 14.40 14.45 14.30 14.35 0.10 -0.69% 14.35 1629 14.40 5277 16.88
2017-07-10 2303 136523011 12596 1954200143 14.45 14.50 14.25 14.30 0.05 -0.35% 14.30 538 14.35 3536 16.82
2017-07-11 2303 96298119 11709 1342467266 13.80 14.10 13.75 14.10 0.00 -1.4% 14.05 566 14.10 344 16.59
2017-07-12 2303 73168955 10595 1037726200 14.15 14.25 14.10 14.20 0.10 0.71% 14.20 1311 14.25 3354 16.71
2017-07-13 2303 217680825 22866 2147483647 14.35 14.90 14.25 14.85 0.65 4.58% 14.80 234 14.85 2265 17.47
2017-07-14 2303 85412974 10486 1252386480 14.90 14.90 14.55 14.55 0.30 -2.02% 14.55 2698 14.60 900 17.12
2017-07-17 2303 46586300 5713 676027847 14.70 14.70 14.35 14.45 0.10 -0.69% 14.40 1185 14.45 130 17.00
2017-07-18 2303 39035312 5218 562442573 14.40 14.45 14.35 14.45 0.00 0% 14.45 1013 14.50 2874 17.00
2017-07-19 2303 110697697 14498 1629752491 14.55 14.95 14.50 14.80 0.35 2.42% 14.80 615 14.85 2744 17.41
2017-07-20 2303 153001816 17810 2147483647 15.00 15.25 14.90 15.05 0.25 1.69% 15.05 869 15.10 1073 17.71
2017-07-21 2303 65438964 12220 967805437 15.05 15.10 14.65 14.75 0.30 -1.99% 14.75 2258 14.80 2297 17.35
2017-07-24 2303 50249816 7906 738714522 14.80 14.85 14.65 14.80 0.05 0.34% 14.75 1134 14.80 2620 17.41
2017-07-25 2303 43400186 9800 644302734 14.90 14.95 14.75 14.90 0.10 0.68% 14.90 554 14.95 2797 17.53
2017-07-26 2303 208085739 24185 2147483647 15.20 15.45 15.10 15.40 0.50 3.36% 15.35 2442 15.40 6573 18.12
2017-07-27 2303 299439940 33674 2147483647 14.20 14.50 14.00 14.25 1.15 -7.47% 14.20 3733 14.25 87 16.76
2017-07-28 2303 129135905 17241 1807650078 14.10 14.20 13.85 13.90 0.35 -2.46% 13.85 7995 13.90 52 17.16
2017-07-31 2303 77484501 9271 1076467200 13.90 14.05 13.80 13.90 0.00 0% 13.85 1535 13.90 1205 17.16
2017-08-01 2303 57761263 9385 792183608 13.85 13.90 13.65 13.65 0.25 -1.8% 13.65 3534 13.70 1049 16.85
2017-08-02 2303 55716800 7750 764693058 13.70 13.85 13.60 13.65 0.00 0% 13.65 2750 13.70 241 16.85
2017-08-03 2303 58963338 8075 796977463 13.55 13.60 13.40 13.40 0.25 -1.83% 13.40 5036 13.45 1859 16.54
2017-08-04 2303 109015158 11560 1494056996 13.40 13.85 13.40 13.85 0.45 3.36% 13.80 3774 13.85 48 17.10
2017-08-07 2303 52277056 6194 725316180 13.85 13.95 13.75 13.90 0.05 0.36% 13.90 714 13.95 2861 17.16
2017-08-08 2303 50427908 6777 706585714 14.05 14.10 13.90 14.00 0.10 0.72% 14.00 128 14.05 1545 17.28
2017-08-09 2303 40279958 5645 562186590 14.00 14.00 13.90 13.90 0.10 -0.71% 13.90 1615 13.95 195 17.16
2017-08-10 2303 124671553 11319 1751987701 13.95 14.20 13.90 14.00 0.10 0.72% 13.95 4481 14.00 1003 17.28
2017-08-11 2303 81554378 7162 1137538742 13.80 14.10 13.80 14.05 0.05 0.36% 14.05 1321 14.10 3093 17.35
2017-08-14 2303 45665422 6887 641444358 14.15 14.15 13.95 14.05 0.00 0% 14.00 4666 14.05 189 17.35
2017-08-15 2303 64115153 6399 898515492 14.15 14.15 13.90 14.10 0.05 0.36% 14.05 239 14.10 1867 17.41
2017-08-16 2303 44862959 8483 630516576 14.00 14.15 14.00 14.05 0.05 -0.35% 14.05 6617 14.10 1515 17.35
2017-08-17 2303 30038969 5528 424349778 14.10 14.20 14.05 14.15 0.10 0.71% 14.10 1137 14.15 623 17.47
2017-08-18 2303 22984930 3914 323189852 14.00 14.10 14.00 14.10 0.05 -0.35% 14.05 1736 14.10 1285 17.41
2017-08-21 2303 39046753 4680 553482586 14.10 14.30 14.05 14.15 0.05 0.35% 14.15 4695 14.20 582 17.47
2017-08-22 2303 29141494 4117 414451988 14.30 14.30 14.15 14.30 0.15 1.06% 14.25 94 14.30 6381 17.65
2017-08-23 2303 30575803 6178 436961980 14.40 14.40 14.15 14.20 0.10 -0.7% 14.15 2283 14.20 293 17.53
2017-08-24 2303 149395945 21142 2147483647 14.35 15.00 14.30 14.95 0.75 5.28% 14.90 2795 14.95 778 18.46
2017-08-25 2303 61559121 10494 916810562 15.00 15.00 14.70 14.90 0.05 -0.33% 14.90 496 14.95 4447 18.40
2017-08-28 2303 50027240 7800 750984967 15.00 15.15 14.90 14.90 0.00 0% 14.90 1180 14.95 516 18.40
2017-08-29 2303 43363946 7669 648539851 15.00 15.10 14.80 14.90 0.00 0% 14.90 2712 14.95 160 18.40
2017-08-30 2303 37189931 6242 553139286 15.00 15.05 14.70 14.85 0.05 -0.34% 14.80 402 14.85 75 18.33
2017-08-31 2303 141684222 17160 2147483647 14.95 15.35 14.90 15.05 0.20 1.35% 15.05 2305 15.10 889 18.58
2017-09-01 2303 373330587 47466 2147483647 15.30 16.50 15.15 16.05 1.00 6.64% 16.05 5561 16.10 564 19.81
2017-09-04 2303 220970070 29048 2147483647 16.15 16.75 16.10 16.50 0.45 2.8% 16.45 1444 16.50 4081 20.37
2017-09-05 2303 111389304 14622 1819562339 16.40 16.50 16.15 16.50 0.00 0% 16.45 463 16.50 3564 20.37
2017-09-06 2303 111772739 16350 1806641324 16.30 16.40 15.95 16.05 0.45 -2.73% 16.05 2120 16.10 2142 19.81
2017-09-07 2303 208678181 24803 2147483647 16.05 16.80 16.05 16.30 0.25 1.56% 16.25 2751 16.30 639 20.12
2017-09-08 2303 67429505 9252 1099952713 16.40 16.50 16.20 16.25 0.05 -0.31% 16.25 134 16.30 1521 20.06
2017-09-11 2303 39683117 6570 640593872 16.25 16.40 16.05 16.05 0.20 -1.23% 16.05 5635 16.10 867 19.81
2017-09-12 2303 68864374 9438 1098456588 16.10 16.20 15.80 15.90 0.15 -0.93% 15.90 1025 15.95 694 19.63
2017-09-13 2303 49706351 6882 786799482 15.95 16.10 15.70 15.70 0.20 -1.26% 15.70 5356 15.75 155 19.38
2017-09-14 2303 55352030 8947 880585118 15.80 16.10 15.60 15.90 0.20 1.27% 15.90 723 15.95 787 19.63
2017-09-15 2303 66947676 8341 1045927003 15.90 15.90 15.55 15.55 0.35 -2.2% 15.55 2948 15.60 102 19.20
2017-09-18 2303 50776923 6602 805567704 15.65 16.00 15.60 15.90 0.35 2.25% 15.85 4202 15.90 1700 19.63
2017-09-19 2303 64293078 8617 1027739185 16.05 16.20 15.85 16.00 0.10 0.63% 15.95 464 16.00 5811 19.75
2017-09-20 2303 38000508 7186 596657103 16.00 16.00 15.55 15.65 0.35 -2.19% 15.60 3007 15.65 268 19.32
2017-09-21 2303 44092594 7621 694184885 15.65 15.90 15.60 15.85 0.20 1.28% 15.80 2139 15.85 702 19.57
2017-09-22 2303 38645339 7670 602898469 15.85 15.90 15.40 15.50 0.35 -2.21% 15.45 1850 15.50 94 19.14
2017-09-25 2303 42904781 6327 657226766 15.55 15.65 15.15 15.20 0.30 -1.94% 15.20 2117 15.25 220 18.77
2017-09-26 2303 39562677 7726 605430091 15.15 15.50 15.10 15.25 0.05 0.33% 15.25 636 15.30 1621 18.83
2017-09-27 2303 30568758 4428 468533192 15.30 15.45 15.25 15.25 0.00 0% 15.25 134 15.30 371 18.83
2017-09-28 2303 31420155 5821 482947361 15.45 15.50 15.25 15.45 0.20 1.31% 15.40 29 15.45 1710 19.07
2017-09-29 2303 50910398 6646 773199959 15.45 15.45 15.10 15.15 0.30 -1.94% 15.10 447 15.15 620 18.70
2017-09-30 2303 17333980 5136 261571850 15.15 15.30 14.95 15.00 0.15 -0.99% 15.00 592 15.05 318 18.52
2017-10-02 2303 20672955 7540 312780423 15.10 15.25 15.05 15.15 0.15 1% 15.10 1999 15.15 138 18.70
2017-10-03 2303 121011084 20039 1918543188 15.30 16.10 15.25 15.80 0.65 4.29% 15.75 3303 15.80 315 19.51
2017-10-05 2303 48563114 12598 767031377 15.90 16.00 15.65 15.70 0.10 -0.63% 15.70 42 15.75 665 19.38
2017-10-06 2303 38165950 9645 594586940 15.70 15.80 15.50 15.55 0.15 -0.96% 15.55 217 15.60 1105 19.20
2017-10-11 2303 71759212 13793 1137739556 15.70 16.10 15.65 15.80 0.25 1.61% 15.80 590 15.85 1856 19.51
2017-10-12 2303 43136440 7160 687414742 15.95 16.10 15.85 15.90 0.10 0.63% 15.90 753 15.95 3416 19.63
2017-10-13 2303 70840411 10372 1135209516 15.90 16.15 15.85 15.95 0.05 0.31% 15.95 2443 16.00 9144 19.69
2017-10-16 2303 42692972 6265 681751109 16.00 16.05 15.90 15.95 0.00 0% 15.90 1987 15.95 2266 19.69
2017-10-17 2303 24207299 5164 384824935 16.00 16.00 15.85 15.90 0.05 -0.31% 15.85 1321 15.90 831 19.63
2017-10-18 2303 33201648 6372 530653578 16.00 16.15 15.90 15.95 0.05 0.31% 15.90 1698 15.95 19 19.69
2017-10-19 2303 50698643 7251 803305658 16.00 16.10 15.65 15.65 0.30 -1.88% 15.65 402 15.70 680 19.32
2017-10-20 2303 43608989 8502 676965391 15.60 15.65 15.40 15.55 0.10 -0.64% 15.55 816 15.60 1239 19.20
2017-10-23 2303 31161517 4079 488799358 15.70 15.85 15.55 15.60 0.05 0.32% 15.60 170 15.65 880 19.26
2017-10-24 2303 18592033 6330 289221065 15.65 15.70 15.50 15.55 0.05 -0.32% 15.55 1147 15.60 1625 19.20
2017-10-25 2303 22519255 4188 350028500 15.65 15.70 15.45 15.50 0.05 -0.32% 15.50 738 15.55 1798 19.14
2017-10-26 2303 86021724 10111 1321013874 15.30 15.60 15.05 15.55 0.05 0.32% 15.50 922 15.55 459 19.20
2017-10-27 2303 33936230 5856 525570786 15.55 15.65 15.40 15.45 0.10 -0.64% 15.40 2056 15.45 404 18.18
2017-10-30 2303 49192225 8033 774137860 15.55 15.85 15.55 15.80 0.35 2.27% 15.75 81 15.80 5911 18.59
2017-10-31 2303 57658819 5477 902294098 15.80 15.85 15.50 15.50 0.30 -1.9% 15.50 7300 15.60 72 18.24
2017-11-01 2303 27554532 5246 428681699 15.65 15.70 15.50 15.50 0.00 0% 15.50 2010 15.55 797 18.24
2017-11-02 2303 23476932 5674 363619543 15.55 15.60 15.45 15.50 0.00 0% 15.45 2082 15.50 110 18.24
2017-11-03 2303 21385155 4244 331853818 15.60 15.60 15.45 15.45 0.05 -0.32% 15.45 672 15.50 367 18.18
2017-11-06 2303 46148007 8862 706575078 15.45 15.50 15.20 15.25 0.20 -1.29% 15.25 482 15.30 678 17.94
2017-11-07 2303 17279082 3776 265251481 15.30 15.40 15.25 15.40 0.15 0.98% 15.35 305 15.40 789 18.12
2017-11-08 2303 12630656 2754 193705684 15.40 15.40 15.30 15.35 0.05 -0.32% 15.35 33 15.40 2070 18.06
2017-11-09 2303 93048809 12132 1465847324 15.45 15.95 15.40 15.70 0.35 2.28% 15.70 1128 15.75 966 18.47
2017-11-10 2303 37575315 5721 593750647 15.70 15.90 15.60 15.85 0.15 0.96% 15.80 594 15.85 1638 18.65
2017-11-13 2303 38438911 4579 603796171 15.80 15.80 15.60 15.65 0.20 -1.26% 15.65 2261 15.70 831 18.41
2017-11-14 2303 39630470 4570 623836534 15.70 15.85 15.60 15.75 0.10 0.64% 15.75 993 15.80 969 18.53
2017-11-15 2303 38238841 6845 596488247 15.70 15.75 15.50 15.60 0.15 -0.95% 15.55 833 15.60 3231 18.35
2017-11-16 2303 35151125 6207 549161696 15.60 15.75 15.50 15.60 0.00 0% 15.60 149 15.65 240 18.35
2017-11-17 2303 33105595 3604 518874744 15.70 15.80 15.60 15.65 0.05 0.32% 15.60 1521 15.65 44 18.41
2017-11-20 2303 49301271 8015 783043066 15.65 16.00 15.65 15.90 0.25 1.6% 15.85 1966 15.90 1351 18.71
2017-11-21 2303 88638640 15453 1427404479 15.90 16.35 15.85 16.15 0.25 1.57% 16.10 1973 16.15 113 19.00
2017-11-22 2303 77239120 13778 1252158873 16.25 16.35 16.10 16.10 0.05 -0.31% 16.10 910 16.15 1029 18.94
2017-11-23 2303 51589593 7572 826031264 16.10 16.15 15.90 15.95 0.15 -0.93% 15.95 715 16.00 974 18.76
2017-11-24 2303 47073090 5154 753319094 16.00 16.10 15.95 15.95 0.00 0% 15.95 1297 16.00 3688 18.76
2017-11-27 2303 29931575 4509 474298712 16.00 16.05 15.70 15.80 0.15 -0.94% 15.80 453 15.85 1095 18.59
2017-11-28 2303 22794894 4273 360314781 15.90 15.95 15.70 15.85 0.05 0.32% 15.80 929 15.85 1287 18.65
2017-11-29 2303 31143394 6785 489009402 15.90 15.95 15.60 15.70 0.15 -0.95% 15.70 80 15.75 1251 18.47
2017-11-30 2303 76813735 7474 1180125023 15.50 15.60 15.30 15.30 0.40 -2.55% 15.30 997 15.35 1632 18.00
2017-12-01 2303 38098822 8661 584152696 15.40 15.55 15.10 15.35 0.05 0.33% 15.35 390 15.40 264 18.06
2017-12-04 2303 29442712 5986 459454547 15.45 15.70 15.35 15.70 0.35 2.28% 15.65 21 15.70 1480 18.47
2017-12-05 2303 24366444 5659 378334009 15.65 15.65 15.45 15.55 0.15 -0.96% 15.50 13 15.55 944 18.29
2017-12-06 2303 54783345 9043 829686025 15.45 15.50 14.90 15.00 0.55 -3.54% 15.00 1188 15.05 619 17.65
2017-12-07 2303 57685398 8610 854466921 15.05 15.25 14.55 14.65 0.35 -2.33% 14.65 1410 14.70 830 17.24
2017-12-08 2303 36748999 8278 539668484 14.80 14.85 14.55 14.65 0.00 0% 14.60 5120 14.65 328 17.24
2017-12-11 2303 33189554 6234 499179457 14.85 15.15 14.80 15.15 0.50 3.41% 15.10 54 15.15 937 17.82
2017-12-12 2303 19606261 3913 293147793 15.15 15.15 14.85 14.95 0.20 -1.32% 14.90 204 14.95 330 17.59
2017-12-13 2303 11375969 2548 168879346 14.90 14.95 14.80 14.80 0.15 -1% 14.80 738 14.85 104 17.41
2017-12-14 2303 41188298 6329 618970314 14.90 15.15 14.85 14.90 0.10 0.68% 14.90 260 14.95 4 17.53
2017-12-15 2303 38377016 6299 563968528 14.85 14.90 14.65 14.65 0.25 -1.68% 14.65 847 14.70 1013 17.24
2017-12-18 2303 27103191 4862 395710832 14.75 14.80 14.50 14.50 0.15 -1.02% 14.50 1467 14.55 107 17.06
2017-12-19 2303 26186677 3672 382506163 14.60 14.75 14.55 14.55 0.05 0.34% 14.55 241 14.60 487 17.12
2017-12-20 2303 17598605 3856 256649215 14.55 14.70 14.50 14.60 0.05 0.34% 14.60 108 14.65 1513 17.18
2017-12-21 2303 34815083 4437 505957142 14.60 14.70 14.40 14.45 0.15 -1.03% 14.40 2396 14.45 1315 17.00
2017-12-22 2303 32325564 4160 465021535 14.50 14.50 14.30 14.40 0.05 -0.35% 14.35 860 14.40 254 16.94
2017-12-25 2303 8019253 2102 115854903 14.45 14.50 14.40 14.45 0.05 0.35% 14.45 662 14.50 691 17.00
2017-12-26 2303 29369690 4834 415880691 14.45 14.50 14.05 14.05 0.40 -2.77% 14.00 3065 14.05 1252 16.53
2017-12-27 2303 16454806 4002 233408502 14.10 14.25 14.10 14.20 0.15 1.07% 14.15 767 14.20 34 16.71
2017-12-28 2303 20198244 2976 288623492 14.20 14.40 14.15 14.30 0.10 0.7% 14.30 1239 14.35 48 16.82
2017-12-29 2303 33797830 3547 481281801 14.30 14.45 14.15 14.20 0.10 -0.7% 14.15 1489 14.20 1709 16.71