日月光(2311)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　　32.80
0
0%		32.80
0
0%		33.25
0.45
1.37%		34.10
0.85
2.56%		 　34.20
0.1
0.29%		34.40
0.2
0.58%		34.00
-0.4
-1.16%		34.65
0.65
1.91%		34.70
0.05
0.14%		 　34.50
-0.2
-0.58%		34.65
0.15
0.43%		34.60
-0.05
-0.14%		34.05
-0.55
-1.59%		33.35
-0.7
-2.06%		 　33.70
0.35
1.05%		34.30
0.6
1.78%		 34.7
2 月　36.55
2.25
6.56%		37.50
0.95
2.6%		 　37.55
0.05
0.13%		37.05
-0.5
-1.33%		38.10
1.05
2.83%		38.50
0.4
1.05%		38.35
-0.15
-0.39%		 　38.25
-0.1
-0.26%		38.20
-0.05
-0.13%		38.85
0.65
1.7%		38.25
-0.6
-1.54%		38.05
-0.2
-0.52%		37.80
-0.25
-0.66%		 37.85
0.05
0.13%		38.35
0.5
1.32%		38.70
0.35
0.91%		38.30
-0.4
-1.03%		38.15
-0.15
-0.39%		 37.86
3 月37.45
-0.7
-1.83%		37.95
0.5
1.34%		37.80
-0.15
-0.4%		 　38.15
0.35
0.93%		38.35
0.2
0.52%		38.35
0
0%		37.80
-0.55
-1.43%		37.70
-0.1
-0.26%		 　38.55
0.85
2.25%		38.70
0.15
0.39%		38.55
-0.15
-0.39%		38.75
0.2
0.52%		39.20
0.45
1.16%		 　39.30
0.1
0.26%		39.30
0
0%		39.45
0.15
0.38%		39.20
-0.25
-0.63%		39.65
0.45
1.15%		 　39.65
0
0%		39.90
0.25
0.63%		39.70
-0.2
-0.5%		39.70
0
0%		38.75
-0.95
-2.39%		38.8
4 月 　　　39.30
0.55
1.42%		39.00
-0.3
-0.76%		38.70
-0.3
-0.77%		 　38.95
0.25
0.65%		38.70
-0.25
-0.64%		38.30
-0.4
-1.03%		38.00
-0.3
-0.78%		37.85
-0.15
-0.39%		 　37.65
-0.2
-0.53%		37.40
-0.25
-0.66%		37.15
-0.25
-0.67%		37.30
0.15
0.4%		37.85
0.55
1.47%		 　37.95
0.1
0.26%		38.50
0.55
1.45%		38.25
-0.25
-0.65%		37.90
-0.35
-0.92%		37.95
0.05
0.13%		 38.13
5 月　37.55
-0.4
-1.05%		37.35
-0.2
-0.53%		37.50
0.15
0.4%		37.10
-0.4
-1.07%		 　37.00
-0.1
-0.27%		37.00
0
0%		37.00
0
0%		38.00
1
2.7%		37.45
-0.55
-1.45%		 　37.30
-0.15
-0.4%		37.00
-0.3
-0.8%		38.15
1.15
3.11%		37.90
-0.25
-0.66%		37.80
-0.1
-0.26%		 　37.60
-0.2
-0.53%		38.10
0.5
1.33%		38.40
0.3
0.79%		38.60
0.2
0.52%		38.75
0.15
0.39%		 38.50
-0.25
-0.65%		37.78
6 月38.65
0.15
0.39%		38.75
0.1
0.26%		38.60
-0.15
-0.39%		 　39.40
0.8
2.07%		38.50
-0.9
-2.28%		38.45
-0.05
-0.13%		38.25
-0.2
-0.52%		 　37.40
-0.85
-2.22%		37.30
-0.1
-0.27%		37.35
0.05
0.13%		37.35
0
0%		37.30
-0.05
-0.13%		 　37.55
0.25
0.67%		37.60
0.05
0.13%		37.40
-0.2
-0.53%		37.75
0.35
0.94%		37.90
0.15
0.4%		 　38.30
0.4
1.06%		38.50
0.2
0.52%		38.30
-0.2
-0.52%		38.85
0.55
1.44%		39.05
0.2
0.51%		 38.16
7 月　　39.05
0
0%		38.60
-0.45
-1.15%		38.75
0.15
0.39%		39.00
0.25
0.65%		38.55
-0.45
-1.15%		 　38.70
0.15
0.39%		39.00
0.3
0.78%		39.15
0.15
0.38%		39.30
0.15
0.38%		39.55
0.25
0.64%		 　39.45
-0.1
-0.25%		39.55
0.1
0.25%		39.80
0.25
0.63%		40.10
0.3
0.75%		39.70
-0.4
-1%		 　40.10
0.4
1.01%		40.00
-0.1
-0.25%		39.95
-0.05
-0.13%		40.85
0.9
2.25%		40.60
-0.25
-0.61%		 40.60
0
0%		39.61
8 月40.30
-0.3
-0.74%		40.00
-0.3
-0.74%		40.00
0
0%		40.00
0
0%		 　39.25
-0.75
-1.88%		39.70
0.45
1.15%		38.05
-1.65
-4.16%		37.85
-0.2
-0.53%		37.85
0
0%		 　36.90
-0.95
-2.51%		37.60
0.7
1.9%		37.15
-0.45
-1.2%		37.10
-0.05
-0.13%		36.80
-0.3
-0.81%		 　36.85
0.05
0.14%		36.90
0.05
0.14%		36.85
-0.05
-0.14%		36.95
0.1
0.27%		36.75
-0.2
-0.54%		 　36.60
-0.15
-0.41%		36.65
0.05
0.14%		36.50
-0.15
-0.41%		36.40
-0.1
-0.27%		37.73
9 月36.40
0
0%		 　36.50
0.1
0.27%		36.35
-0.15
-0.41%		36.60
0.25
0.69%		36.70
0.1
0.27%		37.00
0.3
0.82%		 　36.60
-0.4
-1.08%		36.60
0
0%		35.60
-1
-2.73%		35.75
0.15
0.42%		35.80
0.05
0.14%		 　36.75
0.95
2.65%		36.80
0.05
0.14%		37.10
0.3
0.82%		37.10
0
0%		36.70
-0.4
-1.08%		 　36.45
-0.25
-0.68%		36.25
-0.2
-0.55%		36.50
0.25
0.69%		36.55
0.05
0.14%		37.10
0.55
1.5%		37.15
0.05
0.13%		 36.59
10 月　37.20
0.05
0.13%		37.30
0.1
0.27%		 37.30
0
0%		37.55
0.25
0.67%		 　　　37.70
0.15
0.4%		38.10
0.4
1.06%		38.05
-0.05
-0.13%		 　37.95
-0.1
-0.26%		37.60
-0.35
-0.92%		37.55
-0.05
-0.13%		37.30
-0.25
-0.67%		36.80
-0.5
-1.34%		 　37.80
1
2.72%		37.45
-0.35
-0.93%		37.60
0.15
0.4%		37.35
-0.25
-0.66%		37.50
0.15
0.4%		 　36.95
-0.55
-1.47%		36.35
-0.6
-1.62%		37.46
11 月36.40
0.05
0.14%		37.10
0.7
1.92%		37.00
-0.1
-0.27%		 　36.80
-0.2
-0.54%		36.75
-0.05
-0.14%		37.10
0.35
0.95%		37.10
0
0%		37.15
0.05
0.13%		 　37.25
0.1
0.27%		37.90
0.65
1.74%		37.85
-0.05
-0.13%		37.30
-0.55
-1.45%		37.50
0.2
0.54%		 　37.05
-0.45
-1.2%		37.25
0.2
0.54%		37.80
0.55
1.48%		38.00
0.2
0.53%		38.50
0.5
1.32%		 　41.75
3.25
8.44%		39.45
-2.3
-5.51%		39.50
0.05
0.13%		38.85
-0.65
-1.65%		 37.88
12 月38.60
-0.25
-0.64%		 　38.55
-0.05
-0.13%		39.00
0.45
1.17%		38.45
-0.55
-1.41%		38.25
-0.2
-0.52%		38.00
-0.25
-0.65%		 　38.10
0.1
0.26%		38.95
0.85
2.23%		38.85
-0.1
-0.26%		39.05
0.2
0.51%		38.40
-0.65
-1.66%		 　38.00
-0.4
-1.04%		37.60
-0.4
-1.05%		37.60
0
0%		38.10
0.5
1.33%		38.00
-0.1
-0.26%		 　37.90
-0.1
-0.26%		37.45
-0.45
-1.19%		37.35
-0.1
-0.27%		37.55
0.2
0.54%		38.15
0.6
1.6%		　　38.18

說明:最高漲幅:8.44%最低跌幅:-5.51% 最高價:41.75最低價:32.80平均價:37.74,灰色底表示週末,漲145天(68.35)元,跌146天(-50.35)元,平盤25天
8%=2,7%=8,3%=9,2%=14,1%=56,0%=81,-0%=1,-1%=1,-2%=3,-3%=20,-4%=44,-5%=77,

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 2311 11428941 4434 374099190 33.05 33.10 32.60 32.80 0.25 0% 32.75 21 32.80 1478 13.44
2017-01-04 2311 12672946 5212 417450009 32.80 33.10 32.80 32.80 0.00 0% 32.80 606 32.90 82 13.44
2017-01-05 2311 13108992 4362 427810267 33.05 33.35 32.90 33.25 0.45 1.37% 33.25 379 33.30 30 13.63
2017-01-06 2311 17706845 5749 598478280 33.45 34.10 33.45 34.10 0.85 2.56% 34.05 10 34.10 855 13.98
2017-01-09 2311 11478398 3585 391738284 34.20 34.25 33.90 34.20 0.10 0.29% 34.20 603 34.25 248 14.02
2017-01-10 2311 10283408 4912 351481790 34.20 34.40 34.05 34.40 0.20 0.58% 34.35 91 34.40 30 14.10
2017-01-11 2311 10807171 3196 367823126 34.45 34.45 33.90 34.00 0.40 -1.16% 33.95 409 34.00 762 13.93
2017-01-12 2311 14253676 5081 490260798 34.30 34.65 34.15 34.65 0.65 1.91% 34.60 11 34.65 126 14.20
2017-01-13 2311 11494667 4229 392009747 34.45 34.70 34.25 34.70 0.05 0.14% 34.65 10 34.70 245 14.22
2017-01-16 2311 8507011 2481 292855908 34.80 34.80 34.00 34.50 0.20 -0.58% 34.50 24 34.55 109 14.14
2017-01-17 2311 6750896 2696 233393946 34.45 34.70 34.40 34.65 0.15 0.43% 34.60 11 34.65 93 14.20
2017-01-18 2311 9632028 3472 332959702 34.65 34.70 34.50 34.60 0.05 -0.14% 34.55 103 34.60 298 14.18
2017-01-19 2311 13847537 4440 474899625 34.55 34.55 34.05 34.05 0.55 -1.59% 34.05 310 34.10 73 13.95
2017-01-20 2311 17895292 6508 599625935 33.95 34.00 33.30 33.35 0.70 -2.06% 33.35 264 33.40 14 13.67
2017-01-23 2311 13215905 5700 443834934 33.45 33.90 33.35 33.70 0.35 1.05% 33.65 197 33.70 10 13.81
2017-01-24 2311 12323735 5587 420866178 33.40 34.35 33.40 34.30 0.60 1.78% 34.30 2 34.35 604 14.06
2017-02-02 2311 55742507 14043 2019569567 36.00 36.60 35.95 36.55 2.25 6.56% 36.50 75 36.55 174 14.98
2017-02-03 2311 43832326 13542 1632767827 36.90 37.50 36.75 37.50 0.95 2.6% 37.45 52 37.50 1728 15.37
2017-02-06 2311 22618601 6986 849999007 37.75 37.80 37.30 37.55 0.05 0.13% 37.55 188 37.60 1125 15.39
2017-02-07 2311 19305246 5887 716192052 37.40 37.50 36.85 37.05 0.50 -1.33% 37.05 311 37.10 18 15.18
2017-02-08 2311 34457707 10499 1300908993 37.00 38.15 37.00 38.10 1.05 2.83% 38.05 13 38.10 17 15.61
2017-02-09 2311 21546045 7570 821525200 38.00 38.50 37.80 38.50 0.00 1.05% 38.45 1 38.50 1615 15.78
2017-02-10 2311 23653024 5780 903803120 38.35 38.45 37.90 38.35 0.15 -0.39% 38.20 2 38.35 101 15.72
2017-02-13 2311 11012476 3268 418812501 38.15 38.25 37.80 38.25 0.10 -0.26% 38.15 1 38.25 31 15.68
2017-02-14 2311 13254204 3993 505189752 37.90 38.30 37.85 38.20 0.05 -0.13% 38.15 42 38.20 554 15.66
2017-02-15 2311 24932239 7310 964182221 38.20 38.90 38.10 38.85 0.65 1.7% 38.80 23 38.85 113 15.92
2017-02-16 2311 19337385 7239 745477967 38.90 39.10 38.20 38.25 0.60 -1.54% 38.25 42 38.30 143 15.68
2017-02-17 2311 9606822 3215 367048736 38.50 38.50 38.05 38.05 0.20 -0.52% 38.05 124 38.10 10 15.59
2017-02-18 2311 4445636 2077 168641963 38.10 38.15 37.80 37.80 0.25 -0.66% 37.80 132 37.85 9 15.49
2017-02-20 2311 7181060 2241 272780642 38.10 38.25 37.80 37.85 0.05 0.13% 37.80 132 37.85 57 15.51
2017-02-21 2311 17392154 4718 666577102 38.30 38.50 38.00 38.35 0.50 1.32% 38.30 13 38.35 551 15.72
2017-02-22 2311 18733194 5017 724890064 38.50 38.80 38.50 38.70 0.35 0.91% 38.70 7 38.75 125 15.86
2017-02-23 2311 16870337 4001 648791963 38.70 38.70 38.25 38.30 0.40 -1.03% 38.25 17 38.30 103 15.70
2017-02-24 2311 8398032 2056 321243528 38.60 38.60 38.15 38.15 0.15 -0.39% 38.15 397 38.20 338 15.64
2017-03-01 2311 13275870 4780 502549554 38.15 38.20 37.45 37.45 0.70 -1.83% 37.45 270 37.50 10 15.35
2017-03-02 2311 12806739 4863 484415553 37.70 38.20 37.45 37.95 0.50 1.34% 37.90 110 37.95 76 15.55
2017-03-03 2311 16021177 4164 610230450 38.35 38.45 37.65 37.80 0.15 -0.4% 37.75 40 37.80 91 15.49
2017-03-06 2311 10731175 3455 407914750 37.90 38.30 37.85 38.15 0.35 0.93% 38.05 1 38.15 64 15.64
2017-03-07 2311 16924849 5097 651164487 38.25 38.85 38.20 38.35 0.20 0.52% 38.30 8 38.35 564 15.72
2017-03-08 2311 7896626 3193 302063377 38.40 38.50 38.00 38.35 0.00 0% 38.35 23 38.40 280 15.72
2017-03-09 2311 11790606 5029 446897681 38.25 38.25 37.80 37.80 0.55 -1.43% 37.80 479 37.85 19 15.49
2017-03-10 2311 5554971 2421 208999548 37.60 37.80 37.50 37.70 0.10 -0.26% 37.70 50 37.80 398 15.45
2017-03-13 2311 13920502 4804 534260712 37.90 38.75 37.80 38.55 0.85 2.25% 38.50 1941 38.55 396 15.80
2017-03-14 2311 18908990 4500 732480557 38.65 38.90 38.55 38.70 0.15 0.39% 38.70 346 38.75 678 15.86
2017-03-15 2311 7906653 3698 304926410 38.65 38.70 38.40 38.55 0.15 -0.39% 38.50 811 38.55 224 15.80
2017-03-16 2311 25216042 6616 979208131 38.55 39.30 38.55 38.75 0.20 0.52% 38.70 16 38.75 285 15.88
2017-03-17 2311 28745529 6723 1120708831 38.95 39.20 38.85 39.20 0.45 1.16% 39.15 136 39.20 370 16.07
2017-03-20 2311 15407733 4526 605757972 39.20 39.40 39.20 39.30 0.10 0.26% 39.30 278 39.35 1645 16.11
2017-03-21 2311 20458364 6563 805509563 39.45 39.50 39.25 39.30 0.00 0% 39.25 148 39.30 16 16.11
2017-03-22 2311 18461545 7806 726071757 38.90 39.45 38.70 39.45 0.15 0.38% 39.45 27 39.50 2228 13.99
2017-03-23 2311 15497169 6093 611270141 39.50 39.70 39.05 39.20 0.25 -0.63% 39.15 13 39.20 218 13.90
2017-03-24 2311 12861156 5182 508710268 39.20 39.75 39.20 39.65 0.45 1.15% 39.60 342 39.65 346 14.06
2017-03-27 2311 14238304 6216 564045121 39.40 39.80 39.40 39.65 0.00 0% 39.65 283 39.70 1156 14.06
2017-03-28 2311 14655831 5985 583248261 39.80 39.90 39.65 39.90 0.25 0.63% 39.80 11 39.90 759 14.15
2017-03-29 2311 12360862 5544 491109060 39.90 39.90 39.55 39.70 0.20 -0.5% 39.70 498 39.75 22 14.08
2017-03-30 2311 16578057 6396 657128508 39.60 39.75 39.45 39.70 0.00 0% 39.65 308 39.70 584 14.08
2017-03-31 2311 53698305 21383 2056770102 38.05 38.80 37.90 38.75 0.95 -2.39% 38.70 17 38.75 94 13.74
2017-04-05 2311 26911012 13411 1049786469 39.00 39.30 38.70 39.30 0.55 1.42% 39.20 100 39.30 790 13.94
2017-04-06 2311 10720444 5375 416796472 39.20 39.20 38.55 39.00 0.30 -0.76% 39.00 1119 39.05 224 13.83
2017-04-07 2311 15023943 4597 579488658 38.60 38.80 38.25 38.70 0.30 -0.77% 38.70 217 38.75 32 13.72
2017-04-10 2311 14025522 4661 545418764 38.70 39.00 38.70 38.95 0.25 0.65% 38.90 406 38.95 110 13.81
2017-04-11 2311 8269228 4216 319959608 38.40 38.90 38.40 38.70 0.25 -0.64% 38.70 178 38.75 9 13.72
2017-04-12 2311 8568359 2833 328547789 38.50 38.60 38.20 38.30 0.40 -1.03% 38.25 500 38.30 336 13.58
2017-04-13 2311 7282289 2611 278005072 38.10 38.70 38.00 38.00 0.30 -0.78% 38.00 767 38.05 8 13.48
2017-04-14 2311 5644134 2452 213299893 37.70 37.90 37.70 37.85 0.15 -0.39% 37.85 49 37.90 119 13.42
2017-04-17 2311 3694053 1598 138972709 37.85 38.00 37.50 37.65 0.20 -0.53% 37.60 45 37.65 92 13.35
2017-04-18 2311 6948779 2317 261685160 37.75 38.00 37.40 37.40 0.25 -0.66% 37.40 721 37.50 14 13.26
2017-04-19 2311 12869565 4674 480501461 37.40 37.70 37.10 37.15 0.25 -0.67% 37.15 85 37.20 2 13.17
2017-04-20 2311 8185182 2768 303679219 37.00 37.30 36.90 37.30 0.15 0.4% 37.25 6 37.30 97 13.23
2017-04-21 2311 8542077 3007 323654579 37.40 38.10 37.40 37.85 0.55 1.47% 37.80 613 37.85 1346 13.42
2017-04-24 2311 6387514 1960 242355718 38.00 38.15 37.75 37.95 0.10 0.26% 37.90 59 37.95 1614 13.46
2017-04-25 2311 9570594 3961 367180933 38.15 38.50 38.00 38.50 0.55 1.45% 38.45 1 38.50 851 13.65
2017-04-26 2311 9261920 3942 355474702 38.70 38.70 38.15 38.25 0.25 -0.65% 38.20 147 38.25 26 13.56
2017-04-27 2311 6912209 2230 254969874 38.00 38.10 37.80 37.90 0.35 -0.92% 37.85 49 37.90 41 13.44
2017-04-28 2311 16043554 4224 605586113 37.65 38.00 37.50 37.95 0.05 0.13% 37.90 126 37.95 359 13.46
2017-05-02 2311 9996947 4308 375329625 37.45 37.70 37.35 37.55 0.40 -1.05% 37.50 1482 37.55 398 13.32
2017-05-03 2311 10464442 3962 390453429 37.40 37.50 37.15 37.35 0.20 -0.53% 37.30 611 37.35 141 13.24
2017-05-04 2311 7930723 2708 296432850 37.20 37.55 37.20 37.50 0.15 0.4% 37.50 13 37.55 13 13.30
2017-05-05 2311 10673384 2768 396114542 37.30 37.35 37.00 37.10 0.40 -1.07% 37.10 242 37.15 1 13.16
2017-05-08 2311 9104915 2829 337160005 37.20 37.35 36.95 37.00 0.10 -0.27% 37.00 753 37.05 40 13.12
2017-05-09 2311 10726376 3753 397107156 37.00 37.25 36.85 37.00 0.00 0% 37.00 3940 37.05 51 13.12
2017-05-10 2311 8882322 4284 330994214 37.05 37.75 37.00 37.00 0.00 0% 37.00 4636 37.05 1 13.12
2017-05-11 2311 12845532 4860 485328846 37.20 38.00 37.20 38.00 1.00 2.7% 37.90 245 38.00 20 13.48
2017-05-12 2311 5434406 2592 203852572 37.75 37.80 37.35 37.45 0.55 -1.45% 37.45 22 37.50 105 14.92
2017-05-15 2311 11701497 4605 433759536 37.20 37.30 36.85 37.30 0.15 -0.4% 37.25 2 37.30 276 14.86
2017-05-16 2311 7912482 3562 293707444 37.30 37.35 37.00 37.00 0.30 -0.8% 37.00 1047 37.10 4 14.74
2017-05-17 2311 20471582 5812 776948012 37.35 38.40 37.35 38.15 1.15 3.11% 38.10 12 38.15 20 15.20
2017-05-18 2311 8447897 3271 319094743 37.85 37.90 37.60 37.90 0.25 -0.66% 37.85 4 37.90 46 15.10
2017-05-19 2311 15996874 4575 605442485 37.70 38.00 37.60 37.80 0.10 -0.26% 37.80 291 37.85 1 15.06
2017-05-22 2311 8203180 4104 309666527 38.05 38.05 37.60 37.60 0.20 -0.53% 37.60 238 37.65 50 14.98
2017-05-23 2311 8357527 4268 316265737 37.50 38.10 37.45 38.10 0.50 1.33% 38.05 2 38.10 203 15.18
2017-05-24 2311 14041079 4990 538692987 38.30 38.50 38.20 38.40 0.30 0.79% 38.40 72 38.45 271 15.30
2017-05-25 2311 9024478 3094 347337810 38.50 38.60 38.10 38.60 0.20 0.52% 38.50 10 38.60 806 15.38
2017-05-26 2311 15073563 4141 582678465 38.60 38.90 38.20 38.75 0.15 0.39% 38.70 15 38.75 160 15.44
2017-05-31 2311 26206537 6654 1006578232 38.65 38.90 38.10 38.50 0.25 -0.65% 38.50 1194 38.55 2 15.34
2017-06-01 2311 8594062 4050 331451199 38.50 38.70 38.20 38.65 0.15 0.39% 38.65 43 38.70 524 15.40
2017-06-02 2311 9622058 3399 371999185 38.80 38.80 38.50 38.75 0.10 0.26% 38.65 431 38.75 184 15.44
2017-06-03 2311 1069602 421 41315410 38.70 38.75 38.50 38.60 0.15 -0.39% 38.60 10 38.65 1 15.38
2017-06-06 2311 15835085 4944 621805068 39.20 39.50 38.70 39.40 0.10 2.07% 39.35 67 39.40 78 15.70
2017-06-07 2311 30887720 7285 1186571133 38.50 38.90 37.90 38.50 0.90 -2.28% 38.50 105 38.55 10 15.34
2017-06-08 2311 6774679 2545 261263523 38.70 38.70 38.35 38.45 0.05 -0.13% 38.45 292 38.50 5 15.32
2017-06-09 2311 13896837 4273 532344092 38.50 38.50 38.20 38.25 0.20 -0.52% 38.25 33 38.30 723 15.24
2017-06-12 2311 18926197 6533 709994614 37.90 37.90 37.40 37.40 0.85 -2.22% 37.35 859 37.40 2554 14.90
2017-06-13 2311 14010450 3822 523780055 37.55 37.60 37.30 37.30 0.10 -0.27% 37.25 290 37.30 185 14.86
2017-06-14 2311 15355409 6048 572933320 37.35 37.45 37.20 37.35 0.05 0.13% 37.35 197 37.40 282 14.88
2017-06-15 2311 11460548 1953 427853040 37.35 37.40 37.30 37.35 0.00 0% 37.35 846 37.40 726 14.88
2017-06-16 2311 19356521 4051 722468558 37.50 37.50 37.30 37.30 0.05 -0.13% 37.30 1393 37.35 1101 14.86
2017-06-19 2311 8391594 3524 314142611 37.35 37.55 37.30 37.55 0.25 0.67% 37.50 4 37.55 79 14.96
2017-06-20 2311 11663543 3153 439150329 37.70 37.80 37.50 37.60 0.05 0.13% 37.60 282 37.65 14 14.98
2017-06-21 2311 16357725 4830 611749535 37.40 37.55 37.30 37.40 0.20 -0.53% 37.40 64 37.45 1 14.90
2017-06-22 2311 17580954 2320 663619294 37.80 37.90 37.55 37.75 0.35 0.94% 37.70 85 37.75 531 15.04
2017-06-23 2311 20742057 4030 783484904 37.80 38.05 37.60 37.90 0.15 0.4% 37.85 89 37.90 406 15.10
2017-06-26 2311 17056429 5450 651303754 37.80 38.40 37.80 38.30 0.40 1.06% 38.25 115 38.30 444 15.26
2017-06-27 2311 20207978 4930 775848900 38.40 38.50 38.15 38.50 0.20 0.52% 38.45 32 38.50 1730 15.34
2017-06-28 2311 17333516 3545 665763609 38.15 38.60 38.15 38.30 0.20 -0.52% 38.30 311 38.35 3 15.26
2017-06-29 2311 22042283 4711 854405790 38.70 38.90 38.55 38.85 0.55 1.44% 38.80 3 38.85 1034 15.48
2017-06-30 2311 17168828 4873 668393815 38.70 39.05 38.60 39.05 0.20 0.51% 39.00 3179 39.05 106 15.56
2017-07-03 2311 14798364 4653 577650862 39.00 39.15 38.85 39.05 0.00 0% 39.00 870 39.05 157 15.56
2017-07-04 2311 12813773 4147 495060591 38.75 38.75 38.50 38.60 0.45 -1.15% 38.55 579 38.60 171 15.38
2017-07-05 2311 10319249 3347 398904072 38.55 38.90 38.40 38.75 0.15 0.39% 38.75 603 38.80 109 15.44
2017-07-06 2311 12004814 2969 466696254 38.60 39.00 38.50 39.00 0.25 0.65% 38.85 1 39.00 1746 15.54
2017-07-07 2311 12253243 2671 473853799 38.70 38.85 38.55 38.55 0.45 -1.15% 38.55 43 38.60 254 15.36
2017-07-10 2311 9527657 2381 368141034 38.40 38.70 38.40 38.70 0.15 0.39% 38.65 6 38.70 250 15.42
2017-07-11 2311 11775132 3139 457891419 38.75 39.05 38.50 39.00 0.30 0.78% 38.85 223 39.00 112 15.54
2017-07-12 2311 13627173 2728 533281090 39.15 39.25 38.95 39.15 0.15 0.38% 39.15 257 39.20 239 15.60
2017-07-13 2311 16505482 4304 648737853 39.20 39.40 39.20 39.30 0.15 0.38% 39.30 917 39.35 136 15.66
2017-07-14 2311 13737191 3062 542085719 39.35 39.60 39.35 39.55 0.25 0.64% 39.50 543 39.55 250 15.76
2017-07-17 2311 9163609 3429 363602917 39.80 39.90 39.45 39.45 0.10 -0.25% 39.45 196 39.50 13 15.72
2017-07-18 2311 5458616 2087 215522734 39.45 39.60 39.25 39.55 0.10 0.25% 39.50 2337 39.55 7 15.76
2017-07-19 2311 15060283 5803 597225226 39.65 39.80 39.50 39.80 0.25 0.63% 39.75 64 39.80 954 15.86
2017-07-20 2311 16938135 3558 677258876 39.90 40.10 39.80 40.10 0.30 0.75% 40.05 307 40.10 455 15.98
2017-07-21 2311 17097908 5461 676580353 39.90 40.00 39.25 39.70 0.40 -1% 39.55 13 39.70 203 15.82
2017-07-24 2311 13470862 4457 536463521 39.80 40.10 39.40 40.10 0.40 1.01% 40.00 10 40.10 25 15.98
2017-07-25 2311 11875854 4957 474617163 40.00 40.10 39.80 40.00 0.10 -0.25% 39.95 100 40.00 56 15.94
2017-07-26 2311 10581408 3017 422499476 40.00 40.05 39.80 39.95 0.05 -0.12% 39.90 711 39.95 178 15.92
2017-07-27 2311 21574614 8376 874813365 40.00 40.85 39.90 40.85 0.90 2.25% 40.80 15 40.85 17 16.27
2017-07-28 2311 14555303 5094 588548895 40.50 40.70 40.00 40.60 0.25 -0.61% 40.55 77 40.60 68 16.18
2017-07-31 2311 25143614 6356 1010839203 40.30 40.60 39.90 40.60 0.00 0% 40.30 26 40.60 177 16.18
2017-08-01 2311 18147183 6097 736367094 40.70 40.80 40.25 40.30 0.30 -0.74% 40.25 202 40.30 5 16.06
2017-08-02 2311 24147875 6027 967930261 40.50 40.55 39.95 40.00 0.30 -0.74% 39.95 345 40.00 707 15.94
2017-08-03 2311 14099569 2859 562978602 39.60 40.05 39.60 40.00 0.00 0% 39.95 156 40.00 505 15.94
2017-08-04 2311 6604773 2627 263858926 40.00 40.00 39.85 40.00 0.00 0% 39.95 5 40.00 819 15.94
2017-08-07 2311 24793785 7056 972271675 39.70 39.85 38.85 39.25 0.75 -1.88% 39.20 147 39.25 497 15.64
2017-08-08 2311 22739242 6205 896734022 39.50 39.80 39.25 39.70 0.45 1.15% 39.65 25 39.70 148 15.82
2017-08-09 2311 18812577 5713 714341661 38.25 38.25 37.80 38.05 0.00 -4.16% 38.00 13 38.05 136 15.16
2017-08-10 2311 16496815 5217 621585008 38.05 38.05 37.30 37.85 0.20 -0.53% 37.85 66 37.90 82 15.08
2017-08-11 2311 16606368 3760 622721097 37.30 37.85 37.25 37.85 0.00 0% 37.85 51 37.90 340 13.05
2017-08-14 2311 22627763 6682 840826431 37.85 37.85 36.85 36.90 0.95 -2.51% 36.90 155 37.05 30 12.90
2017-08-15 2311 15695579 5707 587014555 37.20 37.70 37.10 37.60 0.70 1.9% 37.50 50 37.60 252 13.15
2017-08-16 2311 20787284 7553 771853014 37.45 37.50 37.00 37.15 0.45 -1.2% 37.10 22 37.15 101 12.99
2017-08-17 2311 14668040 5621 544080110 37.20 37.30 37.00 37.10 0.05 -0.13% 37.10 114 37.15 230 12.97
2017-08-18 2311 16645354 6753 611580792 36.90 36.90 36.60 36.80 0.30 -0.81% 36.80 68 36.85 177 12.87
2017-08-21 2311 16266620 6324 595512951 36.75 36.85 36.20 36.85 0.05 0.14% 36.85 248 36.90 110 12.88
2017-08-22 2311 14359104 5284 530328606 36.80 37.20 36.75 36.90 0.05 0.14% 36.90 198 36.95 100 12.90
2017-08-23 2311 33785766 6607 1199860993 37.00 37.15 36.50 36.85 0.05 -0.14% 36.80 105 36.85 52 12.88
2017-08-24 2311 11575921 3336 426873295 36.65 37.00 36.65 36.95 0.10 0.27% 36.90 114 36.95 486 12.92
2017-08-25 2311 11005754 3941 404841878 37.05 37.20 36.60 36.75 0.20 -0.54% 36.70 34 36.75 664 12.85
2017-08-28 2311 13928222 5502 508468342 36.70 36.70 36.40 36.60 0.15 -0.41% 36.55 336 36.60 259 12.80
2017-08-29 2311 14359570 5013 523150828 36.45 36.70 36.25 36.65 0.05 0.14% 36.65 113 36.70 207 12.81
2017-08-30 2311 20977145 6189 766104225 36.85 36.95 36.40 36.50 0.15 -0.41% 36.50 141 36.55 243 12.76
2017-08-31 2311 20063591 4844 733193944 36.60 36.75 36.40 36.40 0.10 -0.27% 36.40 3721 36.45 153 12.73
2017-09-01 2311 10637503 3773 387621078 36.40 36.70 36.25 36.40 0.00 0% 36.40 991 36.45 39 12.73
2017-09-04 2311 5677547 2309 207293396 36.55 36.65 36.40 36.50 0.10 0.27% 36.50 36 36.55 251 12.76
2017-09-05 2311 13518546 3597 491242506 36.60 36.60 36.25 36.35 0.15 -0.41% 36.35 634 36.40 343 12.71
2017-09-06 2311 11328693 2526 413435901 36.35 36.60 36.35 36.60 0.25 0.69% 36.55 4 36.60 387 12.80
2017-09-07 2311 9007151 3393 329691751 36.55 36.70 36.50 36.70 0.10 0.27% 36.65 8 36.70 222 12.83
2017-09-08 2311 12189918 4354 449875436 36.85 37.00 36.80 37.00 0.30 0.82% 36.95 12 37.00 149 12.94
2017-09-11 2311 28622879 4555 1050757229 37.25 37.35 36.50 36.60 0.40 -1.08% 36.60 272 36.65 50 12.80
2017-09-12 2311 15830356 3562 578579840 36.60 36.75 36.40 36.60 0.00 0% 36.55 14 36.60 1688 12.80
2017-09-13 2311 143060439 11891 2147483647 36.45 36.50 35.55 35.60 1.00 -2.73% 35.55 640 35.60 325 12.45
2017-09-14 2311 23140678 7568 825264905 35.55 35.90 35.35 35.75 0.15 0.42% 35.70 202 35.75 236 12.50
2017-09-15 2311 28808664 6419 1031332327 35.65 35.95 35.65 35.80 0.05 0.14% 35.75 1818 35.80 1354 12.52
2017-09-18 2311 20255704 6535 738796175 36.05 36.75 36.05 36.75 0.95 2.65% 36.70 179 36.75 300 12.85
2017-09-19 2311 25743717 5465 948954223 36.85 37.15 36.65 36.80 0.05 0.14% 36.75 30 36.80 793 12.87
2017-09-20 2311 43793009 5885 1620342869 36.95 37.30 36.95 37.10 0.30 0.82% 37.05 1220 37.10 1497 12.97
2017-09-21 2311 27340930 7621 1015703860 37.05 37.40 36.80 37.10 0.00 0% 37.05 162 37.10 169 12.97
2017-09-22 2311 14950774 4020 551975778 37.30 37.35 36.65 36.70 0.40 -1.08% 36.65 195 36.70 48 12.83
2017-09-25 2311 15847455 4185 577256039 36.90 36.95 36.15 36.45 0.25 -0.68% 36.40 250 36.45 105 12.74
2017-09-26 2311 18116198 4658 657918270 36.25 36.55 36.05 36.25 0.20 -0.55% 36.25 367 36.35 301 12.67
2017-09-27 2311 13934182 5299 505691447 36.05 36.55 36.05 36.50 0.25 0.69% 36.50 687 36.55 350 12.76
2017-09-28 2311 18042119 5458 657276313 36.15 36.60 36.15 36.55 0.05 0.14% 36.50 6 36.55 664 12.78
2017-09-29 2311 22304221 5169 824207725 36.65 37.30 36.50 37.10 0.55 1.5% 37.10 1023 37.15 338 12.97
2017-09-30 2311 2543205 1208 94525535 37.30 37.30 37.00 37.15 0.05 0.13% 37.15 77 37.20 287 12.99
2017-10-02 2311 8809978 3651 327039389 37.25 37.30 37.00 37.20 0.05 0.13% 37.20 137 37.25 145 13.01
2017-10-03 2311 7247209 3231 269226748 37.20 37.30 36.90 37.30 0.10 0.27% 37.20 439 37.30 529 13.04
2017-10-05 2311 6673640 2167 249335783 37.10 37.45 37.10 37.30 0.00 0% 37.30 126 37.35 98 13.04
2017-10-06 2311 10521906 3541 394625716 37.35 37.60 37.30 37.55 0.25 0.67% 37.50 42 37.55 240 13.13
2017-10-11 2311 18900439 5827 711741682 37.65 37.85 37.40 37.70 0.15 0.4% 37.70 168 37.75 462 13.18
2017-10-12 2311 20671233 6205 785098904 37.65 38.25 37.60 38.10 0.40 1.06% 38.05 2 38.10 64 13.32
2017-10-13 2311 15117293 4545 575308924 38.15 38.20 37.80 38.05 0.05 -0.13% 38.00 24 38.05 265 13.30
2017-10-16 2311 11355282 3759 431067979 38.10 38.25 37.85 37.95 0.10 -0.26% 37.95 91 38.00 695 13.27
2017-10-17 2311 12907374 4857 483302352 37.90 37.95 37.20 37.60 0.35 -0.92% 37.50 180 37.60 146 13.15
2017-10-18 2311 9696242 3365 363812926 37.40 37.60 37.40 37.55 0.05 -0.13% 37.50 118 37.55 124 13.13
2017-10-19 2311 12719779 3286 474735247 37.30 37.50 37.15 37.30 0.25 -0.67% 37.25 393 37.30 46 13.04
2017-10-20 2311 13942675 3533 515411953 37.10 37.15 36.80 36.80 0.50 -1.34% 36.80 383 36.95 175 12.87
2017-10-23 2311 12201611 4194 457178493 36.90 37.80 36.90 37.80 1.00 2.72% 37.75 14 37.80 475 13.22
2017-10-24 2311 6667415 2086 249569935 37.65 37.65 37.30 37.45 0.35 -0.93% 37.40 15 37.45 222 13.09
2017-10-25 2311 6558904 2141 246052535 37.70 37.70 37.35 37.60 0.15 0.4% 37.55 207 37.60 211 13.15
2017-10-26 2311 8327985 2204 310934875 37.55 37.55 37.25 37.35 0.25 -0.66% 37.35 208 37.40 10 13.06
2017-10-27 2311 9234070 3093 346527850 37.45 37.70 37.45 37.50 0.15 0.4% 37.50 361 37.55 57 13.11
2017-10-30 2311 20138330 6187 746782057 37.60 37.70 36.80 36.95 0.55 -1.47% 36.90 184 36.95 151 12.92
2017-10-31 2311 20256380 6637 739993672 36.70 36.80 36.30 36.35 0.60 -1.62% 36.35 726 36.50 111 12.71
2017-11-01 2311 9466903 3376 345202449 36.40 36.65 36.35 36.40 0.05 0.14% 36.40 559 36.50 90 12.73
2017-11-02 2311 10020168 4211 369655280 36.40 37.10 36.40 37.10 0.70 1.92% 37.05 96 37.10 48 12.97
2017-11-03 2311 5213176 1864 192072412 36.90 37.00 36.65 37.00 0.10 -0.27% 36.95 15 37.00 70 12.94
2017-11-06 2311 11580287 2847 425222086 36.55 37.00 36.50 36.80 0.20 -0.54% 36.80 335 36.85 47 12.87
2017-11-07 2311 7574825 2761 278626399 36.85 36.90 36.65 36.75 0.05 -0.14% 36.75 950 36.80 26 12.85
2017-11-08 2311 9445796 3897 350038489 36.70 37.20 36.70 37.10 0.35 0.95% 37.10 485 37.15 35 12.97
2017-11-09 2311 9308121 2841 345116177 37.25 37.25 36.80 37.10 0.00 0% 37.00 5 37.10 704 12.71
2017-11-10 2311 6280610 2595 232360470 36.85 37.20 36.60 37.15 0.05 0.13% 37.10 86 37.15 23 12.72
2017-11-13 2311 13603920 4363 506782510 37.10 37.50 36.75 37.25 0.10 0.27% 37.20 193 37.25 853 12.76
2017-11-14 2311 34089190 8887 1290830494 37.40 38.15 37.30 37.90 0.65 1.74% 37.85 50 37.90 113 12.98
2017-11-15 2311 26867982 7920 1019787853 38.00 38.25 37.75 37.85 0.05 -0.13% 37.80 50 37.85 272 12.96
2017-11-16 2311 8142824 2918 304947207 37.60 37.70 37.30 37.30 0.55 -1.45% 37.30 118 37.35 119 12.77
2017-11-17 2311 10058005 3254 376338604 37.45 37.60 37.25 37.50 0.20 0.54% 37.40 3 37.50 1032 12.84
2017-11-20 2311 11235307 5298 419552509 37.60 38.00 36.90 37.05 0.45 -1.2% 37.00 348 37.05 91 12.69
2017-11-21 2311 10188974 4189 378756411 37.05 37.35 37.05 37.25 0.20 0.54% 37.20 174 37.25 16 12.76
2017-11-22 2311 15471475 6727 583096743 37.25 37.90 37.25 37.80 0.55 1.48% 37.75 4 37.80 287 12.95
2017-11-23 2311 20682233 5318 784973394 37.90 38.15 37.55 38.00 0.20 0.53% 38.00 1375 38.05 2391 13.01
2017-11-24 2311 32443188 8537 1250756774 38.20 38.80 38.10 38.50 0.50 1.32% 38.50 1669 38.55 29 13.18
2017-11-27 2311 149595403 24992 2147483647 42.35 42.35 41.20 41.75 3.25 8.44% 41.70 184 41.75 167 14.30
2017-11-28 2311 57595549 18799 2147483647 41.85 41.90 38.95 39.45 2.30 -5.51% 39.40 11 39.45 671 13.51
2017-11-29 2311 21614343 8054 857062577 39.85 39.95 39.35 39.50 0.05 0.13% 39.50 216 39.55 40 13.53
2017-11-30 2311 30224356 4973 1177653891 38.95 39.20 38.85 38.85 0.65 -1.65% 38.80 490 38.85 644 13.30
2017-12-01 2311 26708425 7629 1024642427 38.90 39.15 37.80 38.60 0.25 -0.64% 38.50 29 38.60 136 13.22
2017-12-04 2311 11642806 3687 446426708 38.45 38.55 38.05 38.55 0.05 -0.13% 38.50 5 38.55 54 13.20
2017-12-05 2311 20860773 7998 812652514 38.40 39.25 38.15 39.00 0.45 1.17% 39.00 64 39.05 72 13.36
2017-12-06 2311 16643384 5059 642332936 39.00 39.20 38.15 38.45 0.55 -1.41% 38.40 1 38.45 105 13.17
2017-12-07 2311 9592747 3193 367184802 38.25 38.45 38.10 38.25 0.20 -0.52% 38.25 99 38.30 246 13.10
2017-12-08 2311 15191158 4190 576218454 38.25 38.35 37.75 38.00 0.25 -0.65% 37.90 13 38.00 617 13.01
2017-12-11 2311 11858322 4747 454381494 38.00 38.70 37.90 38.10 0.10 0.26% 38.10 13 38.20 259 13.05
2017-12-12 2311 22828702 7253 890316370 38.65 39.25 38.50 38.95 0.85 2.23% 38.90 70 38.95 586 13.34
2017-12-13 2311 5891390 2320 228432145 38.95 38.95 38.50 38.85 0.10 -0.26% 38.80 3 38.85 85 13.30
2017-12-14 2311 7906373 2994 308212525 38.95 39.20 38.70 39.05 0.20 0.51% 39.00 142 39.05 56 13.37
2017-12-15 2311 17129711 4611 655225160 38.75 38.85 37.85 38.40 0.65 -1.66% 38.35 454 38.40 130 13.15
2017-12-18 2311 7476435 3085 284463630 38.30 38.30 37.95 38.00 0.40 -1.04% 37.95 377 38.00 170 13.01
2017-12-19 2311 14496205 4378 545304785 38.00 38.00 37.45 37.60 0.40 -1.05% 37.55 22 37.60 1387 12.88
2017-12-20 2311 13101498 4641 494132955 37.85 38.05 37.55 37.60 0.00 0% 37.60 387 37.70 27 12.88
2017-12-21 2311 7984492 3723 303380479 37.85 38.20 37.80 38.10 0.50 1.33% 38.10 61 38.15 220 13.05
2017-12-22 2311 5859022 1985 222530444 38.20 38.30 37.85 38.00 0.10 -0.26% 37.95 330 38.00 645 13.01
2017-12-25 2311 2463226 1353 93489398 38.00 38.15 37.90 37.90 0.10 -0.26% 37.90 181 37.95 5 12.98
2017-12-26 2311 5370932 2825 201316970 37.60 37.70 37.40 37.45 0.45 -1.19% 37.45 85 37.50 89 12.83
2017-12-27 2311 4221172 2086 157856886 37.40 37.50 37.30 37.35 0.10 -0.27% 37.35 184 37.40 106 12.79
2017-12-28 2311 120013960 2792 2147483647 37.40 37.65 37.35 37.55 0.20 0.54% 37.55 122 37.60 22 12.86
2017-12-29 2311 11436899 4652 435389873 37.60 38.30 37.55 38.15 0.60 1.6% 38.10 332 38.15 9 13.07