華通(2313)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　　15.60
0
0%		15.65
0.05
0.32%		15.75
0.1
0.64%		16.00
0.25
1.59%		 　16.05
0.05
0.31%		15.80
-0.25
-1.56%		16.10
0.3
1.9%		16.00
-0.1
-0.62%		16.00
0
0%		 　15.90
-0.1
-0.63%		16.10
0.2
1.26%		16.10
0
0%		16.30
0.2
1.24%		16.50
0.2
1.23%		 　16.65
0.15
0.91%		16.65
0
0%		 16.36
2 月　17.10
0.45
2.7%		17.15
0.05
0.29%		 　17.15
0
0%		17.30
0.15
0.87%		17.70
0.4
2.31%		17.85
0.15
0.85%		17.75
-0.1
-0.56%		 　18.00
0.25
1.41%		18.20
0.2
1.11%		19.10
0.9
4.95%		19.10
0
0%		19.00
-0.1
-0.52%		19.00
0
0%		 19.20
0.2
1.05%		18.80
-0.4
-2.08%		19.10
0.3
1.6%		19.85
0.75
3.93%		20.05
0.2
1.01%		 18.74
3 月19.85
-0.2
-1%		20.00
0.15
0.76%		20.20
0.2
1%		 　20.05
-0.15
-0.74%		20.60
0.55
2.74%		20.35
-0.25
-1.21%		20.00
-0.35
-1.72%		19.60
-0.4
-2%		 　20.80
1.2
6.12%		21.15
0.35
1.68%		21.30
0.15
0.71%		21.50
0.2
0.94%		23.55
2.05
9.53%		 　23.15
-0.4
-1.7%		23.00
-0.15
-0.65%		23.35
0.35
1.52%		23.35
0
0%		23.00
-0.35
-1.5%		 　22.35
-0.65
-2.83%		22.75
0.4
1.79%		22.40
-0.35
-1.54%		22.40
0
0%		21.95
-0.45
-2.01%		21.59
4 月 　　　22.55
0.6
2.73%		22.80
0.25
1.11%		22.45
-0.35
-1.54%		 　22.05
-0.4
-1.78%		21.70
-0.35
-1.59%		21.45
-0.25
-1.15%		22.80
1.35
6.29%		22.10
-0.7
-3.07%		 　21.60
-0.5
-2.26%		21.80
0.2
0.93%		21.35
-0.45
-2.06%		21.00
-0.35
-1.64%		21.10
0.1
0.48%		 　20.65
-0.45
-2.13%		21.65
1
4.84%		21.80
0.15
0.69%		21.70
-0.1
-0.46%		22.20
0.5
2.3%		 21.91
5 月　22.70
0.5
2.25%		22.65
-0.05
-0.22%		22.65
0
0%		22.65
0
0%		 　22.65
0
0%		22.25
-0.4
-1.77%		23.30
1.05
4.72%		23.15
-0.15
-0.64%		23.15
0
0%		 　23.50
0.35
1.51%		23.35
-0.15
-0.64%		23.60
0.25
1.07%		24.00
0.4
1.69%		23.75
-0.25
-1.04%		 　23.65
-0.1
-0.42%		23.85
0.2
0.85%		23.65
-0.2
-0.84%		23.35
-0.3
-1.27%		23.60
0.25
1.07%		 23.35
-0.25
-1.06%		23.26
6 月23.80
0.45
1.93%		24.80
1
4.2%		24.85
0.05
0.2%		 　25.05
0.2
0.8%		24.80
-0.25
-1%		24.70
-0.1
-0.4%		24.85
0.15
0.61%		 　24.60
-0.25
-1.01%		24.55
-0.05
-0.2%		23.90
-0.65
-2.65%		24.80
0.9
3.77%		24.85
0.05
0.2%		 　25.15
0.3
1.21%		25.15
0
0%		25.45
0.3
1.19%		25.25
-0.2
-0.79%		25.00
-0.25
-0.99%		 　25.30
0.3
1.2%		25.10
-0.2
-0.79%		24.50
-0.6
-2.39%		24.40
-0.1
-0.41%		24.80
0.4
1.64%		 24.82
7 月　　24.40
-0.4
-1.61%		24.30
-0.1
-0.41%		24.60
0.3
1.23%		24.50
-0.1
-0.41%		24.40
-0.1
-0.41%		 　24.30
-0.1
-0.41%		24.95
0.65
2.67%		24.80
-0.15
-0.6%		25.00
0.2
0.81%		25.20
0.2
0.8%		 　24.95
-0.25
-0.99%		25.15
0.2
0.8%		25.05
-0.1
-0.4%		25.30
0.25
1%		25.55
0.25
0.99%		 　27.10
1.55
6.07%		28.05
0.95
3.51%		27.40
-0.65
-2.32%		27.85
0.45
1.64%		27.60
-0.25
-0.9%		 27.80
0.2
0.72%		25.78
8 月28.05
0.25
0.9%		29.70
1.65
5.88%		29.75
0.05
0.17%		29.55
-0.2
-0.67%		 　29.65
0.1
0.34%		29.45
-0.2
-0.67%		29.15
-0.3
-1.02%		28.15
-1
-3.43%		28.40
0.25
0.89%		 　28.45
0.05
0.18%		30.30
1.85
6.5%		30.50
0.2
0.66%		31.15
0.65
2.13%		30.75
-0.4
-1.28%		 　30.90
0.15
0.49%		30.90
0
0%		30.70
-0.2
-0.65%		31.20
0.5
1.63%		33.15
1.95
6.25%		 　32.55
-0.6
-1.81%		31.85
-0.7
-2.15%		32.40
0.55
1.73%		32.55
0.15
0.46%		30.4
9 月32.55
0
0%		 　32.45
-0.1
-0.31%		32.70
0.25
0.77%		32.80
0.1
0.31%		32.00
-0.8
-2.44%		33.50
1.5
4.69%		 　33.70
0.2
0.6%		33.55
-0.15
-0.45%		33.55
0
0%		34.40
0.85
2.53%		36.65
2.25
6.54%		 　37.00
0.35
0.95%		36.50
-0.5
-1.35%		35.60
-0.9
-2.47%		38.70
3.1
8.71%		37.10
-1.6
-4.13%		 　33.50
-3.6
-9.7%		32.45
-1.05
-3.13%		32.80
0.35
1.08%		33.35
0.55
1.68%		32.95
-0.4
-1.2%		33.85
0.9
2.73%		 34.21
10 月　35.30
1.45
4.28%		34.90
-0.4
-1.13%		 35.90
1
2.87%		36.10
0.2
0.56%		 　　　36.80
0.7
1.94%		36.90
0.1
0.27%		36.50
-0.4
-1.08%		 　36.60
0.1
0.27%		35.55
-1.05
-2.87%		33.60
-1.95
-5.49%		34.20
0.6
1.79%		33.85
-0.35
-1.02%		 　34.50
0.65
1.92%		35.10
0.6
1.74%		34.70
-0.4
-1.14%		35.10
0.4
1.15%		34.20
-0.9
-2.56%		 　34.70
0.5
1.46%		35.45
0.75
2.16%		35.35
11 月38.00
2.55
7.19%		37.50
-0.5
-1.32%		40.80
3.3
8.8%		 　42.65
1.85
4.53%		42.70
0.05
0.12%		46.95
4.25
9.95%		48.40
1.45
3.09%		48.50
0.1
0.21%		 　46.00
-2.5
-5.15%		44.70
-1.3
-2.83%		46.45
1.75
3.91%		45.80
-0.65
-1.4%		46.25
0.45
0.98%		 　45.70
-0.55
-1.19%		47.80
2.1
4.6%		47.05
-0.75
-1.57%		49.00
1.95
4.14%		50.20
1.2
2.45%		 　47.45
-2.75
-5.48%		47.50
0.05
0.11%		46.70
-0.8
-1.68%		44.45
-2.25
-4.82%		 45.44
12 月44.50
0.05
0.11%		 　43.10
-1.4
-3.15%		41.25
-1.85
-4.29%		39.95
-1.3
-3.15%		41.40
1.45
3.63%		41.85
0.45
1.09%		 　44.00
2.15
5.14%		43.40
-0.6
-1.36%		43.25
-0.15
-0.35%		42.40
-0.85
-1.97%		42.20
-0.2
-0.47%		 　43.30
1.1
2.61%		42.05
-1.25
-2.89%		44.25
2.2
5.23%		43.35
-0.9
-2.03%		42.50
-0.85
-1.96%		 　40.05
-2.45
-5.76%		38.00
-2.05
-5.12%		39.05
1.05
2.76%		39.30
0.25
0.64%		38.40
-0.9
-2.29%		　　41.92

說明:最高漲幅:9.95%最低跌幅:-9.7% 最高價:50.20最低價:15.60平均價:28.22,灰色底表示週末,漲164天(103.7)元,跌133天(-80.4)元,平盤19天
10%=2,9%=2,7%=3,6%=7,5%=10,4%=9,3%=20,2%=30,1%=57,0%=43,-0%=2,-1%=2,-2%=2,-3%=7,-4%=13,-5%=18,-6%=35,-7%=54,

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 2313 4806008 1430 74894321 15.55 15.65 15.50 15.60 0.05 0% 15.60 19 15.65 911 10.68
2017-01-04 2313 5552001 1768 86896012 15.65 15.70 15.60 15.65 0.05 0.32% 15.60 525 15.65 195 10.72
2017-01-05 2313 10255980 2548 161488631 15.65 15.85 15.60 15.75 0.10 0.64% 15.75 185 15.80 317 10.79
2017-01-06 2313 17404538 4347 278078308 15.85 16.10 15.80 16.00 0.25 1.59% 16.00 399 16.05 850 10.96
2017-01-09 2313 11389923 2650 182922068 16.20 16.25 15.95 16.05 0.05 0.31% 16.00 431 16.05 75 10.99
2017-01-10 2313 6373281 1771 101374100 16.00 16.10 15.80 15.80 0.25 -1.56% 15.80 723 15.85 22 10.82
2017-01-11 2313 15378073 4480 247426871 15.85 16.20 15.75 16.10 0.30 1.9% 16.05 469 16.10 126 11.03
2017-01-12 2313 5494562 1724 87996992 16.15 16.15 15.95 16.00 0.10 -0.62% 15.95 78 16.00 150 10.96
2017-01-13 2313 4296820 1119 68833070 16.00 16.15 15.90 16.00 0.00 0% 15.95 52 16.00 500 10.96
2017-01-16 2313 6861015 1477 108937790 16.05 16.05 15.75 15.90 0.10 -0.62% 15.90 189 15.95 206 10.89
2017-01-17 2313 9421350 3141 151097301 16.00 16.15 15.85 16.10 0.20 1.26% 16.05 106 16.10 120 11.03
2017-01-18 2313 5702252 2077 91705919 16.10 16.15 16.00 16.10 0.00 0% 16.10 42 16.15 608 11.03
2017-01-19 2313 15530594 3870 253495775 16.15 16.50 16.10 16.30 0.20 1.24% 16.30 2817 16.35 440 11.16
2017-01-20 2313 30395121 7018 505688816 16.40 16.80 16.40 16.50 0.20 1.23% 16.50 298 16.55 63 11.30
2017-01-23 2313 11877652 2912 197467963 16.60 16.70 16.45 16.65 0.15 0.91% 16.60 1312 16.65 80 11.40
2017-01-24 2313 10028909 2550 166991725 16.70 16.75 16.55 16.65 0.00 0% 16.60 637 16.65 282 11.40
2017-02-02 2313 25311652 6768 430721508 16.85 17.20 16.75 17.10 0.45 2.7% 17.05 207 17.10 367 11.71
2017-02-03 2313 18471681 5810 317871410 17.30 17.45 17.00 17.15 0.05 0.29% 17.10 1813 17.15 421 11.75
2017-02-06 2313 17711769 4520 304623534 17.20 17.40 17.00 17.15 0.00 0% 17.15 28 17.20 100 11.75
2017-02-07 2313 14788562 4379 255291417 17.10 17.40 17.10 17.30 0.15 0.87% 17.25 189 17.30 309 11.85
2017-02-08 2313 45548230 9341 807427350 17.35 18.10 17.15 17.70 0.40 2.31% 17.65 514 17.70 91 12.12
2017-02-09 2313 34175996 7845 613667103 17.85 18.20 17.70 17.85 0.15 0.85% 17.85 134 17.90 84 12.23
2017-02-10 2313 23348930 5187 422247638 18.30 18.35 17.75 17.75 0.10 -0.56% 17.75 424 17.80 59 12.16
2017-02-13 2313 16616046 4255 299452745 17.90 18.20 17.80 18.00 0.25 1.41% 17.95 187 18.00 715 12.33
2017-02-14 2313 34653177 7983 633189150 18.10 18.50 17.95 18.20 0.20 1.11% 18.20 122 18.25 121 12.47
2017-02-15 2313 80210283 16837 1525659302 18.40 19.70 18.35 19.10 0.90 4.95% 19.10 707 19.15 227 13.08
2017-02-16 2313 38780708 9159 743737462 19.40 19.55 18.90 19.10 0.00 0% 19.05 452 19.10 13 13.08
2017-02-17 2313 19345641 4960 367057079 19.25 19.25 18.80 19.00 0.10 -0.52% 19.00 22 19.05 391 13.01
2017-02-18 2313 11746584 3069 223644319 19.00 19.25 18.85 19.00 0.00 0% 18.95 490 19.00 381 13.01
2017-02-20 2313 34985375 8124 676653321 19.10 19.60 19.00 19.20 0.20 1.05% 19.20 327 19.25 111 13.15
2017-02-21 2313 22979142 5713 431960750 19.15 19.30 18.50 18.80 0.40 -2.08% 18.80 420 18.85 49 12.88
2017-02-22 2313 17699465 4147 337919035 19.15 19.20 18.95 19.10 0.30 1.6% 19.05 554 19.10 179 13.08
2017-02-23 2313 59332016 14730 1171658046 19.30 20.00 19.25 19.85 0.75 3.93% 19.80 495 19.85 5 13.60
2017-02-24 2313 36238268 8674 725190710 20.00 20.30 19.75 20.05 0.20 1.01% 20.00 1431 20.05 301 13.73
2017-03-01 2313 19901621 5742 398107190 20.10 20.30 19.75 19.85 0.20 -1% 19.85 515 19.90 168 13.60
2017-03-02 2313 24438854 6297 491408930 20.20 20.50 19.85 20.00 0.15 0.76% 19.95 345 20.00 568 13.70
2017-03-03 2313 10427332 3743 209345116 19.95 20.25 19.90 20.20 0.20 1% 20.15 177 20.20 326 13.84
2017-03-06 2313 10638812 3661 213191926 20.15 20.20 19.85 20.05 0.15 -0.74% 20.05 223 20.10 739 13.73
2017-03-07 2313 24778212 7717 505253528 20.15 20.60 19.95 20.60 0.55 2.74% 20.55 246 20.60 345 14.11
2017-03-08 2313 14906683 5481 304622153 20.60 20.70 20.25 20.35 0.25 -1.21% 20.30 568 20.35 1158 13.94
2017-03-09 2313 14881529 4057 298054530 20.35 20.35 19.85 20.00 0.35 -1.72% 19.95 579 20.00 234 13.70
2017-03-10 2313 27676221 6830 540342562 20.05 20.10 19.10 19.60 0.40 -2% 19.55 262 19.60 11 13.42
2017-03-13 2313 34668115 9095 707825401 19.90 20.80 19.75 20.80 1.20 6.12% 20.75 324 20.80 770 14.25
2017-03-14 2313 34309105 9937 730797958 21.25 21.60 21.00 21.15 0.35 1.68% 21.15 96 21.20 265 14.49
2017-03-15 2313 12886636 4812 273270382 21.20 21.50 20.75 21.30 0.15 0.71% 21.25 109 21.30 183 15.66
2017-03-16 2313 15821810 4974 340564872 21.75 21.80 21.30 21.50 0.20 0.94% 21.45 25 21.50 335 15.81
2017-03-17 2313 69750444 17699 1578861481 21.70 23.55 21.65 23.55 2.05 9.53% 23.50 106 23.55 1163 17.32
2017-03-20 2313 33078686 10298 766741066 23.55 23.55 22.90 23.15 0.40 -1.7% 23.15 75 23.20 99 17.02
2017-03-21 2313 51921448 15075 1222137354 23.45 24.30 22.85 23.00 0.15 -0.65% 23.00 210 23.05 255 16.91
2017-03-22 2313 24241611 8254 556809062 22.50 23.35 22.45 23.35 0.35 1.52% 23.30 80 23.35 140 17.17
2017-03-23 2313 18142520 6280 425631590 23.80 23.80 23.25 23.35 0.00 0% 23.35 234 23.40 149 17.17
2017-03-24 2313 18244547 5863 419046881 23.25 23.50 22.70 23.00 0.35 -1.5% 22.95 1820 23.00 545 16.91
2017-03-27 2313 16054783 5317 364095685 22.90 23.15 22.15 22.35 0.65 -2.83% 22.35 299 22.40 104 16.43
2017-03-28 2313 20113028 6606 456892820 22.65 23.10 22.30 22.75 0.40 1.79% 22.75 232 22.80 27 16.73
2017-03-29 2313 11975183 4162 269719184 22.90 22.95 22.35 22.40 0.35 -1.54% 22.35 547 22.40 3 16.47
2017-03-30 2313 13029870 4176 292298160 22.25 22.65 22.20 22.40 0.00 0% 22.40 342 22.45 59 16.47
2017-03-31 2313 21581845 6043 474230345 22.05 22.35 21.80 21.95 0.45 -2.01% 21.90 374 21.95 390 16.14
2017-04-05 2313 20420564 6753 460356495 22.20 22.80 22.05 22.55 0.60 2.73% 22.55 242 22.60 79 16.58
2017-04-06 2313 16617860 4878 374574530 22.45 22.90 22.15 22.80 0.25 1.11% 22.80 266 22.85 331 16.76
2017-04-07 2313 19466898 5431 438462344 22.70 22.80 22.20 22.45 0.35 -1.54% 22.45 48 22.50 41 16.51
2017-04-10 2313 17337615 5725 383639020 22.45 22.45 21.95 22.05 0.40 -1.78% 22.05 417 22.10 17 16.21
2017-04-11 2313 14194131 4590 311549641 22.00 22.25 21.70 21.70 0.35 -1.59% 21.70 501 21.75 145 15.96
2017-04-12 2313 18189405 5670 393087579 21.75 21.95 21.30 21.45 0.25 -1.15% 21.45 66 21.50 23 15.77
2017-04-13 2313 47571126 13718 1082284931 22.00 23.20 21.85 22.80 1.35 6.29% 22.80 252 22.85 49 16.76
2017-04-14 2313 19620490 5866 440243514 22.60 22.80 22.10 22.10 0.70 -3.07% 22.10 357 22.15 233 16.25
2017-04-17 2313 19207760 6512 415884096 22.40 22.40 21.25 21.60 0.50 -2.26% 21.60 403 21.65 86 15.88
2017-04-18 2313 12374364 3861 271745923 21.95 22.20 21.75 21.80 0.20 0.93% 21.80 421 21.85 8 16.03
2017-04-19 2313 8971579 3357 192312482 21.60 21.65 21.30 21.35 0.45 -2.06% 21.35 207 21.40 210 15.70
2017-04-20 2313 13454041 4466 281639509 21.35 21.45 20.60 21.00 0.35 -1.64% 20.95 5 21.00 115 15.44
2017-04-21 2313 7131889 2568 150992210 21.40 21.40 21.05 21.10 0.10 0.48% 21.05 258 21.10 8 15.51
2017-04-24 2313 7538264 2688 156652338 21.25 21.30 20.60 20.65 0.45 -2.13% 20.65 165 20.70 33 15.18
2017-04-25 2313 17212765 4844 368977095 20.90 21.70 20.90 21.65 1.00 4.84% 21.60 125 21.65 379 15.92
2017-04-26 2313 21376848 7073 472239024 21.95 22.35 21.80 21.80 0.15 0.69% 21.80 407 21.85 16 16.03
2017-04-27 2313 7290090 2899 157394239 21.70 21.90 21.45 21.70 0.10 -0.46% 21.70 58 21.75 210 15.96
2017-04-28 2313 18769724 6010 416708145 21.80 22.40 21.75 22.20 0.50 2.3% 22.15 246 22.20 4 16.32
2017-05-02 2313 27903881 8031 632954500 22.55 22.95 22.40 22.70 0.50 2.25% 22.65 58 22.70 174 16.69
2017-05-03 2313 17655041 4804 401318413 22.70 22.90 22.50 22.65 0.05 -0.22% 22.65 37 22.70 297 16.65
2017-05-04 2313 14090856 4400 319965081 22.85 22.85 22.55 22.65 0.00 0% 22.65 35 22.70 171 16.65
2017-05-05 2313 14687653 4114 334425902 22.60 22.95 22.60 22.65 0.00 0% 22.65 298 22.70 22 16.65
2017-05-08 2313 18972338 5286 426604095 22.80 22.85 22.10 22.65 0.00 0% 22.60 3 22.65 103 16.65
2017-05-09 2313 17388646 4931 388508721 22.80 22.85 22.10 22.25 0.40 -1.77% 22.25 57 22.30 128 15.03
2017-05-10 2313 52795375 12716 1218510413 22.65 23.40 22.65 23.30 1.05 4.72% 23.25 85 23.30 772 15.74
2017-05-11 2313 17085232 5873 396525342 23.45 23.45 23.05 23.15 0.15 -0.64% 23.15 164 23.20 157 15.64
2017-05-12 2313 8867828 2877 205873512 23.20 23.35 23.10 23.15 0.00 0% 23.15 272 23.20 45 15.64
2017-05-15 2313 20363485 5644 478668346 23.25 23.70 23.15 23.50 0.35 1.51% 23.50 29 23.55 179 15.88
2017-05-16 2313 11199291 3253 261618060 23.55 23.55 23.25 23.35 0.15 -0.64% 23.35 107 23.40 74 15.78
2017-05-17 2313 17773494 4624 416529931 23.30 23.65 23.25 23.60 0.25 1.07% 23.55 441 23.60 48 15.95
2017-05-18 2313 34426781 9612 812132148 23.20 24.00 22.85 24.00 0.40 1.69% 23.95 198 24.00 1189 16.22
2017-05-19 2313 17190495 5460 409875553 24.10 24.10 23.65 23.75 0.25 -1.04% 23.75 232 23.80 177 16.05
2017-05-22 2313 11636534 3519 275829825 23.90 23.90 23.50 23.65 0.10 -0.42% 23.65 46 23.70 93 15.98
2017-05-23 2313 19490988 5552 466171511 23.75 24.05 23.70 23.85 0.20 0.85% 23.80 414 23.85 114 16.11
2017-05-24 2313 8263291 2872 196324541 23.85 23.95 23.65 23.65 0.20 -0.84% 23.65 261 23.70 56 15.98
2017-05-25 2313 14298052 4044 335252263 23.70 23.75 23.35 23.35 0.30 -1.27% 23.35 145 23.40 140 15.78
2017-05-26 2313 7934157 2553 186239051 23.45 23.60 23.35 23.60 0.25 1.07% 23.55 4 23.60 117 15.95
2017-05-31 2313 7038678 2415 165324161 23.50 23.70 23.35 23.35 0.25 -1.06% 23.35 710 23.40 6 15.78
2017-06-01 2313 10821256 3074 255722538 23.40 23.80 23.40 23.80 0.45 1.93% 23.75 19 23.80 203 16.08
2017-06-02 2313 47520169 14398 1176983330 24.00 25.15 24.00 24.80 1.00 4.2% 24.80 161 24.85 10 16.76
2017-06-03 2313 8221508 2918 203330769 24.80 24.90 24.55 24.85 0.05 0.2% 24.80 191 24.85 63 16.79
2017-06-06 2313 7534338 2864 188534512 25.15 25.15 24.85 25.05 0.15 0.8% 25.05 133 25.10 22 16.93
2017-06-07 2313 15302742 4447 379002191 25.20 25.25 24.55 24.80 0.25 -1% 24.80 246 24.85 152 16.76
2017-06-08 2313 13685629 4196 339430780 24.90 24.90 24.65 24.70 0.10 -0.4% 24.70 216 24.75 20 16.69
2017-06-09 2313 10573441 3164 262911249 24.90 25.05 24.70 24.85 0.15 0.61% 24.85 179 24.90 289 16.79
2017-06-12 2313 11408656 3377 281144417 24.40 24.85 24.40 24.60 0.25 -1.01% 24.60 382 24.65 91 16.62
2017-06-13 2313 10753806 4117 264061479 24.60 24.75 24.45 24.55 0.05 -0.2% 24.50 994 24.55 61 16.59
2017-06-14 2313 21215540 5687 512970310 24.65 24.70 23.75 23.90 0.65 -2.65% 23.85 128 23.90 3 16.15
2017-06-15 2313 25771968 7368 633179650 24.15 24.95 24.05 24.80 0.90 3.77% 24.80 30 24.85 191 16.76
2017-06-16 2313 13509955 4495 333931326 24.70 24.90 24.50 24.85 0.05 0.2% 24.85 14 24.90 286 16.79
2017-06-19 2313 17851008 5725 448296095 24.70 25.35 24.65 25.15 0.30 1.21% 25.10 393 25.15 51 16.99
2017-06-20 2313 18918530 5548 477007723 25.30 25.50 24.85 25.15 0.00 0% 25.10 125 25.15 7 16.99
2017-06-21 2313 23485646 6097 594383880 25.15 25.60 24.90 25.45 0.30 1.19% 25.40 387 25.45 171 17.20
2017-06-22 2313 30832936 8125 791243776 25.55 25.95 25.25 25.25 0.20 -0.79% 25.25 408 25.30 31 17.06
2017-06-23 2313 11622122 4016 291895750 25.20 25.40 24.95 25.00 0.25 -0.99% 24.95 153 25.00 136 16.89
2017-06-26 2313 10620004 3773 266987146 25.00 25.35 24.90 25.30 0.30 1.2% 25.25 251 25.30 166 17.09
2017-06-27 2313 6756973 2815 170210668 25.35 25.40 25.05 25.10 0.20 -0.79% 25.10 421 25.15 12 16.96
2017-06-28 2313 14609244 5596 361021687 24.90 25.00 24.50 24.50 0.60 -2.39% 24.50 1013 24.55 56 16.55
2017-06-29 2313 8682929 3814 213162671 24.80 24.85 24.35 24.40 0.10 -0.41% 24.40 75 24.45 52 16.49
2017-06-30 2313 12066841 4079 294712841 24.25 24.80 24.05 24.80 0.40 1.64% 24.75 83 24.80 286 16.76
2017-07-03 2313 6846952 2533 167401523 24.80 24.80 24.30 24.40 0.40 -1.61% 24.40 428 24.45 297 16.49
2017-07-04 2313 7111553 1964 173168381 24.35 24.50 24.25 24.30 0.10 -0.41% 24.30 95 24.35 115 16.42
2017-07-05 2313 11217702 3094 274559457 24.40 24.75 24.15 24.60 0.30 1.23% 24.60 99 24.65 144 16.62
2017-07-06 2313 8853378 2951 216110235 24.60 24.60 24.20 24.50 0.10 -0.41% 24.45 229 24.50 174 16.55
2017-07-07 2313 13606711 4023 336156938 24.80 24.95 24.40 24.40 0.10 -0.41% 24.40 164 24.50 32 16.49
2017-07-10 2313 9792190 3312 238710714 24.40 24.50 24.20 24.30 0.10 -0.41% 24.30 22 24.35 13 16.42
2017-07-11 2313 22715657 6558 565289248 24.60 25.10 24.55 24.95 0.65 2.67% 24.90 239 24.95 359 16.86
2017-07-12 2313 17418328 5622 431164496 24.55 24.90 24.55 24.80 0.00 -0.6% 24.80 15 24.85 332 16.76
2017-07-13 2313 17308633 4746 431974346 25.05 25.10 24.60 25.00 0.20 0.81% 24.95 455 25.00 9 16.89
2017-07-14 2313 14987264 4156 378274006 25.10 25.40 25.00 25.20 0.20 0.8% 25.15 19 25.20 180 17.03
2017-07-17 2313 8721386 3226 219529827 25.45 25.55 24.90 24.95 0.25 -0.99% 24.95 26 25.00 50 16.86
2017-07-18 2313 10617195 3207 264937997 25.00 25.20 24.80 25.15 0.20 0.8% 25.10 165 25.15 80 16.99
2017-07-19 2313 11819108 3833 298291222 25.25 25.40 25.05 25.05 0.10 -0.4% 25.05 62 25.10 16 16.93
2017-07-20 2313 11977730 4172 302618453 25.15 25.40 25.00 25.30 0.25 1% 25.30 22 25.35 99 17.09
2017-07-21 2313 13457556 4186 343323247 25.45 25.60 25.30 25.55 0.25 0.99% 25.50 1195 25.55 117 17.26
2017-07-24 2313 83854663 21390 2147483647 25.70 28.10 25.65 27.10 1.55 6.07% 27.10 12 27.15 52 18.31
2017-07-25 2313 41330148 13712 1141167886 27.45 28.25 26.90 28.05 0.95 3.51% 28.00 155 28.05 68 18.95
2017-07-26 2313 16074050 5422 443080610 27.80 27.90 27.35 27.40 0.65 -2.32% 27.40 49 27.45 49 18.51
2017-07-27 2313 15740805 5030 438457243 27.90 28.15 27.55 27.85 0.45 1.64% 27.85 54 27.90 22 18.82
2017-07-28 2313 9199857 3709 253277518 27.45 27.70 27.35 27.60 0.25 -0.9% 27.60 398 27.65 86 18.65
2017-07-31 2313 11397447 4184 316302013 27.60 28.05 27.25 27.80 0.20 0.72% 27.80 84 27.85 58 18.78
2017-08-01 2313 17580792 5234 495568526 27.80 28.55 27.65 28.05 0.25 0.9% 28.05 98 28.10 23 18.95
2017-08-02 2313 46900048 14833 1393003365 28.35 30.70 28.15 29.70 1.65 5.88% 29.70 229 29.80 34 20.07
2017-08-03 2313 20711947 7380 620582161 30.00 30.30 29.60 29.75 0.05 0.17% 29.75 297 29.80 8 20.10
2017-08-04 2313 12346815 4493 366572677 29.80 29.95 29.50 29.55 0.20 -0.67% 29.55 13 29.60 26 19.97
2017-08-07 2313 10025339 3361 298388517 29.55 30.10 29.55 29.65 0.10 0.34% 29.65 155 29.70 70 20.03
2017-08-08 2313 17370241 6717 513707755 30.00 30.05 28.90 29.45 0.20 -0.67% 29.45 396 29.50 20 15.42
2017-08-09 2313 13493043 6293 393748598 29.45 29.70 28.65 29.15 0.30 -1.02% 29.15 75 29.20 24 15.26
2017-08-10 2313 15919636 5329 453864131 29.15 29.25 28.15 28.15 1.00 -3.43% 28.15 408 28.20 3 14.74
2017-08-11 2313 22489732 3888 638462818 27.95 28.80 27.85 28.40 0.25 0.89% 28.40 1161 28.45 20 14.87
2017-08-14 2313 14591022 5015 420311470 28.90 29.20 28.25 28.45 0.05 0.18% 28.40 184 28.45 14 14.90
2017-08-15 2313 30002392 9584 895773417 29.05 30.50 28.95 30.30 1.85 6.5% 30.25 92 30.30 25 15.86
2017-08-16 2313 47906183 17964 1494811081 30.40 32.10 30.40 30.50 0.20 0.66% 30.50 2565 30.55 10 15.97
2017-08-17 2313 19737955 7558 613837883 30.55 31.50 30.55 31.15 0.65 2.13% 31.15 62 31.20 208 16.31
2017-08-18 2313 11596591 4646 357041347 30.90 31.10 30.50 30.75 0.40 -1.28% 30.75 65 30.80 10 16.10
2017-08-21 2313 14667073 5728 459591897 31.00 31.85 30.80 30.90 0.15 0.49% 30.90 108 31.00 10 16.18
2017-08-22 2313 16520513 5797 514742491 31.20 31.85 30.65 30.90 0.00 0% 30.90 254 30.95 39 16.18
2017-08-23 2313 9921544 4166 307793198 31.15 31.35 30.65 30.70 0.20 -0.65% 30.70 143 30.75 4 16.07
2017-08-24 2313 8216399 3224 255307651 31.30 31.30 30.85 31.20 0.50 1.63% 31.15 20 31.20 581 16.34
2017-08-25 2313 50283445 16331 1650741015 31.30 33.60 31.30 33.15 1.95 6.25% 33.10 69 33.15 38 17.36
2017-08-28 2313 21303062 6297 695002746 32.85 33.00 32.20 32.55 0.60 -1.81% 32.55 108 32.60 4 17.04
2017-08-29 2313 10535618 3874 337243054 32.40 32.45 31.75 31.85 0.70 -2.15% 31.85 202 31.90 5 16.68
2017-08-30 2313 13234185 4765 431003217 32.25 32.95 32.10 32.40 0.55 1.73% 32.40 1 32.45 57 16.96
2017-08-31 2313 9408014 3829 304643650 32.65 32.85 31.90 32.55 0.15 0.46% 32.50 87 32.55 83 17.04
2017-09-01 2313 10060313 4357 325117164 32.65 32.65 31.90 32.55 0.00 0% 32.55 216 32.60 289 17.04
2017-09-04 2313 10872031 3809 355477767 32.40 33.25 32.05 32.45 0.10 -0.31% 32.45 9 32.50 7 16.99
2017-09-05 2313 10388513 3589 339865086 32.55 33.00 32.35 32.70 0.25 0.77% 32.65 43 32.70 19 17.12
2017-09-06 2313 16639054 5299 546277566 32.90 33.20 32.50 32.80 0.10 0.31% 32.75 283 32.80 12 17.17
2017-09-07 2313 20789896 8663 668377122 32.70 32.70 31.50 32.00 0.80 -2.44% 32.00 3 32.05 94 16.75
2017-09-08 2313 36623232 12669 1229978392 32.40 34.20 32.35 33.50 1.50 4.69% 33.50 2283 33.55 134 17.54
2017-09-11 2313 15565085 5252 524326706 34.10 34.20 33.20 33.70 0.20 0.6% 33.70 9 33.75 61 17.64
2017-09-12 2313 7490032 3411 253394119 34.05 34.35 33.55 33.55 0.15 -0.45% 33.55 20 33.60 11 17.57
2017-09-13 2313 26023996 8649 889571259 33.90 35.20 33.50 33.55 0.00 0% 33.55 176 33.60 35 17.57
2017-09-14 2313 11401453 5043 388372923 33.95 34.40 33.55 34.40 0.85 2.53% 34.35 6 34.40 160 18.01
2017-09-15 2313 37120480 12294 1330409974 34.60 36.65 34.60 36.65 2.25 6.54% 36.60 83 36.65 370 19.19
2017-09-18 2313 31632617 11413 1194848279 37.30 38.45 36.70 37.00 0.35 0.95% 37.00 239 37.05 27 19.37
2017-09-19 2313 10884514 4592 399576360 37.30 37.45 36.30 36.50 0.50 -1.35% 36.45 34 36.50 18 19.11
2017-09-20 2313 10085325 4862 361305512 36.80 36.80 35.55 35.60 0.90 -2.47% 35.60 210 35.65 28 18.64
2017-09-21 2313 34252216 13159 1295169844 35.70 39.10 35.35 38.70 3.10 8.71% 38.70 62 38.75 125 20.26
2017-09-22 2313 20618421 11061 773554704 38.00 38.15 37.05 37.10 1.60 -4.13% 37.10 232 37.15 4 19.42
2017-09-25 2313 33145027 11960 1146318895 36.50 36.60 33.50 33.50 3.60 -9.7% 33.50 548 33.55 22 17.54
2017-09-26 2313 32715670 11962 1085719563 32.60 34.60 32.20 32.45 1.05 -3.13% 32.45 30 32.50 237 16.99
2017-09-27 2313 27595943 8763 911561332 33.30 33.50 32.50 32.80 0.35 1.08% 32.80 194 32.85 1 17.17
2017-09-28 2313 18312831 6522 609951982 33.00 33.70 32.60 33.35 0.55 1.68% 33.30 85 33.35 11 17.46
2017-09-29 2313 10926186 4193 357757320 33.35 33.45 32.30 32.95 0.40 -1.2% 32.90 16 32.95 91 17.25
2017-09-30 2313 10517397 4665 356393124 33.45 34.30 33.15 33.85 0.90 2.73% 33.85 75 33.90 3 17.72
2017-10-02 2313 20846599 8141 729428606 34.10 35.50 33.80 35.30 1.45 4.28% 35.25 39 35.30 30 18.48
2017-10-03 2313 12981913 4874 457105168 35.15 35.70 34.75 34.90 0.40 -1.13% 34.90 93 34.95 130 18.27
2017-10-05 2313 14070957 6537 503926048 35.20 36.20 35.20 35.90 1.00 2.87% 35.85 38 35.90 17 18.80
2017-10-06 2313 12838586 5941 464762275 36.35 36.80 35.85 36.10 0.20 0.56% 36.10 35 36.15 29 18.90
2017-10-11 2313 23213688 7458 852389456 36.00 37.40 36.00 36.80 0.70 1.94% 36.75 2 36.80 3 19.27
2017-10-12 2313 12659836 4888 466685545 37.20 37.20 36.40 36.90 0.10 0.27% 36.85 21 36.90 13 19.32
2017-10-13 2313 7644709 3801 279101430 36.70 36.75 36.30 36.50 0.40 -1.08% 36.50 44 36.55 112 19.11
2017-10-16 2313 8825015 4073 324929987 36.95 37.30 36.45 36.60 0.10 0.27% 36.60 11 36.65 28 19.16
2017-10-17 2313 8044654 3831 290149125 36.90 36.95 35.50 35.55 1.05 -2.87% 35.50 173 35.55 16 18.61
2017-10-18 2313 25757151 9925 875459184 35.90 36.00 33.25 33.60 1.95 -5.49% 33.55 238 33.60 788 17.59
2017-10-19 2313 14510861 5719 494072256 33.60 34.45 33.60 34.20 0.60 1.79% 34.15 8 34.20 84 17.91
2017-10-20 2313 16539647 6031 560991290 33.80 34.65 33.35 33.85 0.35 -1.02% 33.85 597 34.00 1 17.72
2017-10-23 2313 8219155 3342 283601797 34.30 34.85 34.15 34.50 0.65 1.92% 34.45 29 34.50 21 18.06
2017-10-24 2313 9542576 4409 333630112 34.45 35.30 34.30 35.10 0.60 1.74% 35.05 1 35.10 67 18.38
2017-10-25 2313 7884986 3458 277121663 35.50 35.65 34.65 34.70 0.40 -1.14% 34.65 29 34.70 62 18.17
2017-10-26 2313 6352157 2861 222239708 34.90 35.30 34.30 35.10 0.40 1.15% 35.05 33 35.10 100 18.38
2017-10-27 2313 9194143 3914 320094489 35.30 35.40 34.00 34.20 0.90 -2.56% 34.15 20 34.20 29 17.91
2017-10-30 2313 14161285 5079 492894075 35.30 35.50 34.15 34.70 0.50 1.46% 34.70 161 34.80 119 18.17
2017-10-31 2313 11841919 4876 418616086 35.20 35.65 35.05 35.45 0.75 2.16% 35.40 44 35.45 50 18.56
2017-11-01 2313 38274748 14247 1430523869 35.65 38.40 35.55 38.00 2.55 7.19% 37.95 66 38.00 1178 19.90
2017-11-02 2313 16639537 7033 628572483 38.20 38.25 37.20 37.50 0.50 -1.32% 37.50 107 37.55 1 19.63
2017-11-03 2313 60197099 21061 2147483647 38.10 41.25 38.10 40.80 3.30 8.8% 40.80 237 40.85 46 21.36
2017-11-06 2313 51867122 22137 2147483647 41.05 43.65 40.35 42.65 1.85 4.53% 42.65 8 42.70 65 22.33
2017-11-07 2313 30691251 10731 1325011209 43.00 43.85 42.70 42.70 0.05 0.12% 42.70 168 42.75 14 15.93
2017-11-08 2313 47435440 12224 2147483647 46.00 46.95 45.65 46.95 4.25 9.95% 46.95 4734 0.00 0 17.52
2017-11-09 2313 83726297 31317 2147483647 48.65 51.10 47.20 48.40 1.45 3.09% 48.40 146 48.45 265 18.06
2017-11-10 2313 33623229 13251 1632782748 48.90 49.40 47.55 48.50 0.10 0.21% 48.45 29 48.50 7 18.10
2017-11-13 2313 25056994 9519 1178700113 48.65 48.65 45.80 46.00 2.50 -5.15% 45.95 258 46.00 599 17.16
2017-11-14 2313 55197893 22495 2147483647 46.40 48.60 44.15 44.70 1.30 -2.83% 44.65 78 44.70 18 16.68
2017-11-15 2313 31606408 13940 1444569480 44.40 46.65 44.35 46.45 1.75 3.91% 46.40 25 46.45 212 17.33
2017-11-16 2313 24741289 11100 1151060775 47.15 47.60 45.60 45.80 0.65 -1.4% 45.80 62 45.85 3 17.09
2017-11-17 2313 19858560 7864 914338441 46.40 46.55 45.40 46.25 0.45 0.98% 46.25 11 46.30 70 17.26
2017-11-20 2313 21736185 9582 1012717915 47.10 47.50 45.60 45.70 0.55 -1.19% 45.70 175 45.80 41 17.05
2017-11-21 2313 23449752 10414 1105473687 46.35 47.85 46.00 47.80 2.10 4.6% 47.75 41 47.80 68 17.84
2017-11-22 2313 27402407 11642 1311003742 48.40 49.20 46.65 47.05 0.75 -1.57% 47.05 110 47.10 9 17.56
2017-11-23 2313 20844571 9699 1001026929 47.50 49.00 47.10 49.00 1.95 4.14% 49.00 39 49.05 14 18.28
2017-11-24 2313 63661771 20443 2147483647 50.60 52.20 49.50 50.20 1.20 2.45% 50.20 67 50.30 48 18.73
2017-11-27 2313 32879674 14930 1598133552 50.50 50.70 47.20 47.45 2.75 -5.48% 47.45 87 47.50 9 17.71
2017-11-28 2313 21867850 10176 1043287603 47.55 48.70 47.10 47.50 0.05 0.11% 47.50 51 47.60 5 17.72
2017-11-29 2313 26172281 12352 1227746894 48.30 48.70 45.60 46.70 0.80 -1.68% 46.65 218 46.70 138 17.43
2017-11-30 2313 32982277 18052 1483316466 45.60 46.00 44.45 44.45 2.25 -4.82% 44.45 114 44.50 122 16.59
2017-12-01 2313 23844679 10040 1055628359 45.10 45.40 42.40 44.50 0.05 0.11% 44.50 12 44.55 1 16.60
2017-12-04 2313 15199305 6883 664753725 45.00 45.00 43.05 43.10 1.40 -3.15% 43.10 77 43.15 48 16.08
2017-12-05 2313 34113930 14667 1450007099 43.90 44.30 40.50 41.25 1.85 -4.29% 41.25 35 41.30 21 15.39
2017-12-06 2313 21033146 8458 858954772 41.30 41.95 39.70 39.95 1.30 -3.15% 39.90 75 39.95 15 14.91
2017-12-07 2313 20116713 9267 826706391 40.90 41.90 40.20 41.40 1.45 3.63% 41.35 2 41.40 54 15.45
2017-12-08 2313 19036244 8220 788148466 42.20 42.25 40.35 41.85 0.45 1.09% 41.85 60 41.90 49 15.62
2017-12-11 2313 21277829 9463 922792976 42.15 44.45 41.90 44.00 2.15 5.14% 43.95 6 44.00 75 16.42
2017-12-12 2313 20499875 8342 905412408 44.00 45.30 43.30 43.40 0.60 -1.36% 43.40 89 43.50 6 16.19
2017-12-13 2313 9815840 4649 429351569 43.70 44.30 43.10 43.25 0.15 -0.35% 43.25 35 43.30 11 16.14
2017-12-14 2313 10311403 4627 446512082 43.55 44.20 42.40 42.40 0.85 -1.97% 42.40 8 42.50 107 15.82
2017-12-15 2313 8821736 3238 372022454 42.60 42.65 41.65 42.20 0.20 -0.47% 42.15 23 42.25 90 15.75
2017-12-18 2313 10269855 5493 444977323 42.90 43.90 42.70 43.30 1.10 2.61% 43.25 57 43.30 19 16.16
2017-12-19 2313 10428588 5840 444644269 43.65 43.70 42.05 42.05 1.25 -2.89% 42.05 147 42.20 2 15.69
2017-12-20 2313 17287839 8913 752811154 42.55 44.40 42.50 44.25 2.20 5.23% 44.25 392 44.30 71 16.51
2017-12-21 2313 16735690 7788 731595641 44.00 44.70 42.85 43.35 0.90 -2.03% 43.35 28 43.40 53 16.18
2017-12-22 2313 8632771 4410 368906592 43.60 43.85 42.20 42.50 0.85 -1.96% 42.45 101 42.50 569 15.86
2017-12-25 2313 19648014 10156 799385512 42.10 42.30 40.00 40.05 2.45 -5.76% 40.05 198 40.10 5 14.94
2017-12-26 2313 25848848 11157 1005258028 40.05 40.65 38.00 38.00 2.05 -5.12% 38.00 310 38.05 3 14.18
2017-12-27 2313 15388815 6904 600835650 38.55 39.45 38.50 39.05 1.05 2.76% 39.00 61 39.05 5 14.57
2017-12-28 2313 10454548 5027 413492448 39.25 40.05 39.15 39.30 0.25 0.64% 39.30 44 39.35 1 14.66
2017-12-29 2313 24621236 10237 940372608 39.45 39.50 37.55 38.40 0.90 -2.29% 38.40 24 38.45 87 14.33