仁寶(2324)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　　18.65
0
0%		18.65
0
0%		18.80
0.15
0.8%		18.75
-0.05
-0.27%		 　18.65
-0.1
-0.53%		18.70
0.05
0.27%		18.65
-0.05
-0.27%		18.50
-0.15
-0.8%		18.75
0.25
1.35%		 　19.00
0.25
1.33%		19.00
0
0%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		18.85
-0.05
-0.26%		 　18.90
0.05
0.27%		18.85
-0.05
-0.26%		 18.74
2 月　18.60
-0.25
-1.33%		18.60
0
0%		 　18.70
0.1
0.54%		18.75
0.05
0.27%		18.70
-0.05
-0.27%		18.60
-0.1
-0.53%		18.75
0.15
0.81%		 　18.95
0.2
1.07%		18.95
0
0%		19.15
0.2
1.06%		19.35
0.2
1.04%		19.20
-0.15
-0.78%		19.05
-0.15
-0.78%		 19.05
0
0%		19.25
0.2
1.05%		19.30
0.05
0.26%		19.20
-0.1
-0.52%		19.25
0.05
0.26%		 18.98
3 月19.05
-0.2
-1.04%		19.30
0.25
1.31%		19.55
0.25
1.3%		 　19.55
0
0%		19.50
-0.05
-0.26%		19.45
-0.05
-0.26%		18.95
-0.5
-2.57%		19.15
0.2
1.06%		 　19.40
0.25
1.31%		19.60
0.2
1.03%		19.50
-0.1
-0.51%		19.75
0.25
1.28%		20.15
0.4
2.03%		 　20.05
-0.1
-0.5%		19.90
-0.15
-0.75%		20.10
0.2
1.01%		19.90
-0.2
-1%		19.90
0
0%		 　20.10
0.2
1.01%		20.10
0
0%		20.00
-0.1
-0.5%		19.65
-0.35
-1.75%		19.80
0.15
0.76%		19.69
4 月 　　　20.10
0.3
1.52%		20.10
0
0%		19.85
-0.25
-1.24%		 　20.45
0.6
3.02%		20.60
0.15
0.73%		20.20
-0.4
-1.94%		20.35
0.15
0.74%		20.05
-0.3
-1.47%		 　20.00
-0.05
-0.25%		20.20
0.2
1%		20.25
0.05
0.25%		20.35
0.1
0.49%		20.30
-0.05
-0.25%		 　20.45
0.15
0.74%		20.45
0
0%		20.40
-0.05
-0.24%		20.25
-0.15
-0.74%		20.20
-0.05
-0.25%		 20.28
5 月　20.50
0.3
1.49%		20.55
0.05
0.24%		20.55
0
0%		20.35
-0.2
-0.97%		 　20.35
0
0%		20.40
0.05
0.25%		20.50
0.1
0.49%		20.05
-0.45
-2.2%		20.15
0.1
0.5%		 　20.50
0.35
1.74%		20.50
0
0%		20.55
0.05
0.24%		20.70
0.15
0.73%		20.80
0.1
0.48%		 　20.55
-0.25
-1.2%		20.80
0.25
1.22%		20.55
-0.25
-1.2%		20.55
0
0%		20.50
-0.05
-0.24%		 20.10
-0.4
-1.95%		20.42
6 月20.50
0.4
1.99%		20.55
0.05
0.24%		20.45
-0.1
-0.49%		 　20.50
0.05
0.24%		20.50
0
0%		20.25
-0.25
-1.22%		20.40
0.15
0.74%		 　20.40
0
0%		20.40
0
0%		20.55
0.15
0.74%		20.55
0
0%		20.50
-0.05
-0.24%		 　20.60
0.1
0.49%		20.50
-0.1
-0.49%		20.50
0
0%		20.40
-0.1
-0.49%		20.15
-0.25
-1.23%		 　20.25
0.1
0.5%		20.50
0.25
1.23%		20.35
-0.15
-0.73%		20.50
0.15
0.74%		20.50
0
0%		 20.45
7 月　　20.60
0.1
0.49%		20.35
-0.25
-1.21%		20.45
0.1
0.49%		20.45
0
0%		20.30
-0.15
-0.73%		 　20.65
0.35
1.72%		21.30
0.65
3.15%		21.15
-0.15
-0.7%		21.20
0.05
0.24%		21.30
0.1
0.47%		 　21.30
0
0%		20.90
-0.4
-1.88%		20.80
-0.1
-0.48%		20.65
-0.15
-0.72%		20.80
0.15
0.73%		 　20.80
0
0%		20.75
-0.05
-0.24%		20.65
-0.1
-0.48%		20.10
-0.55
-2.66%		20.00
-0.1
-0.5%		 20.05
0.05
0.25%		20.67
8 月20.20
0.15
0.75%		20.40
0.2
0.99%		20.25
-0.15
-0.74%		20.40
0.15
0.74%		 　20.25
-0.15
-0.74%		20.05
-0.2
-0.99%		20.20
0.15
0.75%		19.85
-0.35
-1.73%		20.25
0.4
2.02%		 　20.05
-0.2
-0.99%		20.00
-0.05
-0.25%		19.80
-0.2
-1%		19.75
-0.05
-0.25%		20.15
0.4
2.03%		 　20.55
0.4
1.99%		20.90
0.35
1.7%		20.90
0
0%		21.25
0.35
1.67%		21.50
0.25
1.18%		 　21.25
-0.25
-1.16%		21.30
0.05
0.24%		21.50
0.2
0.94%		21.70
0.2
0.93%		20.54
9 月21.75
0.05
0.23%		 　21.60
-0.15
-0.69%		21.60
0
0%		21.95
0.35
1.62%		21.60
-0.35
-1.59%		22.00
0.4
1.85%		 　21.95
-0.05
-0.23%		22.30
0.35
1.59%		22.10
-0.2
-0.9%		22.45
0.35
1.58%		22.70
0.25
1.11%		 　22.15
-0.55
-2.42%		21.90
-0.25
-1.13%		21.60
-0.3
-1.37%		22.30
0.7
3.24%		21.90
-0.4
-1.79%		 　20.75
-1.15
-5.25%		20.65
-0.1
-0.48%		20.85
0.2
0.97%		21.15
0.3
1.44%		21.55
0.4
1.89%		21.35
-0.2
-0.93%		 21.71
10 月　21.45
0.1
0.47%		21.55
0.1
0.47%		 21.75
0.2
0.93%		21.75
0
0%		 　　　21.75
0
0%		21.50
-0.25
-1.15%		21.50
0
0%		 　21.70
0.2
0.93%		21.80
0.1
0.46%		21.75
-0.05
-0.23%		21.80
0.05
0.23%		21.80
0
0%		 　21.50
-0.3
-1.38%		21.65
0.15
0.7%		21.75
0.1
0.46%		21.30
-0.45
-2.07%		21.50
0.2
0.94%		 　21.80
0.3
1.4%		22.20
0.4
1.83%		21.68
11 月22.10
-0.1
-0.45%		21.90
-0.2
-0.9%		22.15
0.25
1.14%		 　22.20
0.05
0.23%		22.00
-0.2
-0.9%		22.45
0.45
2.05%		22.25
-0.2
-0.89%		21.35
-0.9
-4.04%		 　21.25
-0.1
-0.47%		21.00
-0.25
-1.18%		20.85
-0.15
-0.71%		20.85
0
0%		20.80
-0.05
-0.24%		 　20.45
-0.35
-1.68%		20.65
0.2
0.98%		20.80
0.15
0.73%		20.75
-0.05
-0.24%		20.85
0.1
0.48%		 　20.90
0.05
0.24%		20.55
-0.35
-1.67%		20.70
0.15
0.73%		20.75
0.05
0.24%		 21.24
12 月21.05
0.3
1.45%		 　21.00
-0.05
-0.24%		20.95
-0.05
-0.24%		20.70
-0.25
-1.19%		20.65
-0.05
-0.24%		20.95
0.3
1.45%		 　20.85
-0.1
-0.48%		20.80
-0.05
-0.24%		20.85
0.05
0.24%		21.05
0.2
0.96%		21.15
0.1
0.48%		 　21.05
-0.1
-0.47%		20.65
-0.4
-1.9%		21.05
0.4
1.94%		20.90
-0.15
-0.71%		21.25
0.35
1.67%		 　21.15
-0.1
-0.47%		20.95
-0.2
-0.95%		21.00
0.05
0.24%		21.15
0.15
0.71%		21.30
0.15
0.71%		　　20.98

說明:最高漲幅:3.24%最低跌幅:-5.25% 最高價:22.70最低價:18.50平均價:20.43,灰色底表示週末,漲140天(28.2)元,跌138天(-28.65)元,平盤38天
3%=4,2%=23,1%=70,0%=81,-0%=1,-1%=2,-2%=2,-3%=19,-4%=44,-5%=70,

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 2324 3465396 1406 64390802 18.50 18.65 18.45 18.65 0.20 0% 18.60 180 18.65 570 10.48
2017-01-04 2324 6354431 2192 118595128 18.65 18.75 18.60 18.65 0.00 0% 18.60 234 18.65 346 10.48
2017-01-05 2324 9346175 2743 175860457 18.70 19.00 18.65 18.80 0.15 0.8% 18.80 256 18.85 464 10.56
2017-01-06 2324 9114545 2391 171335003 18.85 18.90 18.70 18.75 0.05 -0.27% 18.75 17 18.80 964 10.53
2017-01-09 2324 7474381 2136 140141489 18.80 18.85 18.65 18.65 0.10 -0.53% 18.65 1472 18.70 4 10.48
2017-01-10 2324 6251538 2306 116835297 18.65 18.80 18.60 18.70 0.05 0.27% 18.65 135 18.70 1304 10.51
2017-01-11 2324 9124016 3093 169535527 18.65 18.70 18.50 18.65 0.05 -0.27% 18.60 63 18.65 413 10.48
2017-01-12 2324 12195339 4640 227636913 18.70 18.80 18.50 18.50 0.15 -0.8% 18.50 317 18.60 53 10.39
2017-01-13 2324 10436983 2991 194939818 18.70 18.80 18.55 18.75 0.25 1.35% 18.70 35 18.75 552 10.53
2017-01-16 2324 21558062 4515 408646408 18.90 19.10 18.80 19.00 0.25 1.33% 19.00 488 19.05 73 10.67
2017-01-17 2324 10073976 3096 191469179 19.05 19.15 18.90 19.00 0.00 0% 18.95 27 19.00 1243 10.67
2017-01-18 2324 11718374 3744 222814782 19.00 19.10 18.95 18.95 0.05 -0.26% 18.95 165 19.00 454 10.65
2017-01-19 2324 7697379 2916 145445900 18.90 18.95 18.85 18.90 0.05 -0.26% 18.90 209 18.95 210 10.62
2017-01-20 2324 8783809 2763 165644483 18.90 18.95 18.75 18.85 0.05 -0.26% 18.85 24 18.90 313 10.59
2017-01-23 2324 8087183 2262 152831227 19.00 19.00 18.80 18.90 0.05 0.27% 18.90 302 18.95 23 10.62
2017-01-24 2324 8383481 2393 158275596 18.90 18.95 18.80 18.85 0.05 -0.26% 18.85 48 18.90 92 10.59
2017-02-02 2324 23330809 5608 435625930 18.70 18.90 18.50 18.60 0.25 -1.33% 18.55 181 18.60 173 10.45
2017-02-03 2324 14341762 3985 266013608 18.70 18.75 18.45 18.60 0.00 0% 18.55 65 18.60 222 10.45
2017-02-06 2324 9617462 3120 180127573 18.60 18.80 18.60 18.70 0.10 0.54% 18.70 695 18.75 13 10.51
2017-02-07 2324 9722233 2695 182193986 18.60 18.85 18.60 18.75 0.05 0.27% 18.70 341 18.75 108 10.53
2017-02-08 2324 11694856 3371 217368205 18.65 18.70 18.50 18.70 0.05 -0.27% 18.65 5 18.70 384 10.51
2017-02-09 2324 13865470 3090 258812214 18.70 18.80 18.55 18.60 0.10 -0.53% 18.60 557 18.65 30 10.45
2017-02-10 2324 13845782 3302 259858850 18.70 18.85 18.60 18.75 0.15 0.81% 18.75 455 18.80 45 10.53
2017-02-13 2324 15267033 2801 288612447 18.85 19.05 18.80 18.95 0.20 1.07% 18.90 383 18.95 794 10.65
2017-02-14 2324 12889556 2553 243671879 19.00 19.00 18.75 18.95 0.00 0% 18.90 377 18.95 103 10.65
2017-02-15 2324 15489681 4166 295438233 19.00 19.15 18.95 19.15 0.20 1.06% 19.10 581 19.15 216 10.76
2017-02-16 2324 16356467 4433 315924986 19.25 19.45 19.20 19.35 0.20 1.04% 19.30 44 19.35 947 10.87
2017-02-17 2324 8250200 3452 158460738 19.35 19.35 19.15 19.20 0.15 -0.78% 19.20 9 19.25 502 10.79
2017-02-18 2324 4247821 1384 81165408 19.20 19.20 19.05 19.05 0.15 -0.78% 19.05 200 19.10 39 10.70
2017-02-20 2324 7101703 2011 135738219 19.10 19.20 19.05 19.05 0.00 0% 19.05 568 19.10 151 10.70
2017-02-21 2324 10105295 2460 193866073 19.05 19.25 19.05 19.25 0.20 1.05% 19.20 48 19.25 317 10.81
2017-02-22 2324 8061564 2650 155362510 19.35 19.35 19.15 19.30 0.05 0.26% 19.25 572 19.30 457 10.84
2017-02-23 2324 10528490 2167 202399687 19.30 19.30 19.15 19.20 0.10 -0.52% 19.15 380 19.20 102 10.79
2017-02-24 2324 14818840 3413 284628159 19.20 19.30 19.10 19.25 0.05 0.26% 19.20 589 19.25 195 10.81
2017-03-01 2324 13791957 3829 264163308 19.15 19.25 19.00 19.05 0.20 -1.04% 19.05 68 19.10 218 10.70
2017-03-02 2324 19049120 2643 366146499 19.10 19.30 19.10 19.30 0.25 1.31% 19.25 613 19.30 508 10.84
2017-03-03 2324 17632409 4589 343294560 19.30 19.60 19.30 19.55 0.25 1.3% 19.50 847 19.55 35 10.98
2017-03-06 2324 11569728 3456 225926629 19.60 19.65 19.40 19.55 0.00 0% 19.50 446 19.55 164 10.98
2017-03-07 2324 9610959 2751 186803834 19.55 19.55 19.30 19.50 0.05 -0.26% 19.45 32 19.50 864 10.96
2017-03-08 2324 9169985 3003 178107139 19.40 19.50 19.35 19.45 0.05 -0.26% 19.45 409 19.50 243 10.93
2017-03-09 2324 23888171 6965 455412599 19.35 19.40 18.95 18.95 0.50 -2.57% 18.95 1655 19.00 88 10.65
2017-03-10 2324 9839095 3473 187789902 18.95 19.20 18.95 19.15 0.20 1.06% 19.15 97 19.20 205 10.76
2017-03-13 2324 8314792 2116 160761143 19.30 19.45 19.20 19.40 0.25 1.31% 19.40 358 19.45 406 10.90
2017-03-14 2324 16653920 4105 326519359 19.45 19.75 19.45 19.60 0.20 1.03% 19.55 614 19.60 231 11.01
2017-03-15 2324 6921841 2540 135532986 19.60 19.65 19.50 19.50 0.10 -0.51% 19.50 1128 19.55 27 10.96
2017-03-16 2324 10182874 3591 201115600 19.60 19.85 19.55 19.75 0.25 1.28% 19.75 318 19.80 1964 11.10
2017-03-17 2324 20137234 6357 403437884 19.80 20.15 19.75 20.15 0.40 2.03% 20.10 847 20.15 340 11.32
2017-03-20 2324 10371163 2448 208240610 20.20 20.25 20.00 20.05 0.10 -0.5% 20.05 115 20.10 350 11.26
2017-03-21 2324 19001660 5154 379505213 19.95 20.15 19.85 19.90 0.15 -0.75% 19.90 93 19.95 430 11.18
2017-03-22 2324 10575706 2620 210315120 19.85 20.10 19.75 20.10 0.20 1.01% 20.05 3 20.10 955 11.29
2017-03-23 2324 8578352 3036 170801224 20.10 20.10 19.85 19.90 0.20 -1% 19.90 566 19.95 190 11.18
2017-03-24 2324 9349847 2632 186095786 19.85 20.05 19.75 19.90 0.00 0% 19.85 183 19.90 418 11.18
2017-03-27 2324 8820388 2737 176816260 19.95 20.10 19.95 20.10 0.20 1.01% 20.05 5 20.10 1369 11.29
2017-03-28 2324 10677929 3288 213959130 20.10 20.15 19.85 20.10 0.00 0% 20.05 1 20.10 517 11.29
2017-03-29 2324 11420681 3266 228240509 20.15 20.20 19.90 20.00 0.10 -0.5% 19.95 196 20.00 64 11.24
2017-03-30 2324 20387626 5235 401567866 20.00 20.05 19.50 19.65 0.35 -1.75% 19.60 544 19.65 58 11.04
2017-03-31 2324 12052570 2852 238178326 19.70 19.85 19.65 19.80 0.15 0.76% 19.75 797 19.80 215 10.65
2017-04-05 2324 17227390 5040 344597200 19.90 20.10 19.85 20.10 0.30 1.52% 20.00 20 20.10 1683 10.81
2017-04-06 2324 13625087 2959 273063660 20.10 20.10 19.90 20.10 0.00 0% 20.05 19 20.10 907 10.81
2017-04-07 2324 13360829 3380 266225033 20.15 20.15 19.80 19.85 0.25 -1.24% 19.85 23 19.90 8 10.67
2017-04-10 2324 30542908 7016 621244389 20.10 20.65 20.05 20.45 0.60 3.02% 20.40 350 20.45 41 10.99
2017-04-11 2324 34308497 7715 711613675 20.60 20.95 20.50 20.60 0.15 0.73% 20.55 476 20.60 15 11.08
2017-04-12 2324 13101985 3658 265985720 20.60 20.65 20.20 20.20 0.40 -1.94% 20.20 383 20.25 2 10.86
2017-04-13 2324 8844823 2564 180225948 20.35 20.55 20.30 20.35 0.15 0.74% 20.35 252 20.40 155 10.94
2017-04-14 2324 4828754 1545 97228050 20.25 20.30 20.05 20.05 0.30 -1.47% 20.05 625 20.10 230 10.78
2017-04-17 2324 6597202 1645 131635140 20.00 20.20 19.85 20.00 0.05 -0.25% 19.95 14 20.00 550 10.75
2017-04-18 2324 15156886 2770 305785839 20.15 20.30 20.15 20.20 0.20 1% 20.20 567 20.25 31 10.86
2017-04-19 2324 8526883 3318 173133575 20.20 20.45 20.10 20.25 0.05 0.25% 20.25 294 20.30 381 10.89
2017-04-20 2324 12156352 4121 247428621 20.25 20.45 20.25 20.35 0.10 0.49% 20.30 260 20.35 606 10.94
2017-04-21 2324 9742037 2935 199167881 20.50 20.60 20.30 20.30 0.05 -0.25% 20.30 579 20.35 8 10.91
2017-04-24 2324 4235108 1690 86615935 20.55 20.55 20.35 20.45 0.15 0.74% 20.40 421 20.45 70 10.99
2017-04-25 2324 10222639 3615 208791213 20.50 20.55 20.30 20.45 0.00 0% 20.40 733 20.45 1462 10.99
2017-04-26 2324 10847311 3415 221456863 20.50 20.50 20.35 20.40 0.05 -0.24% 20.40 139 20.45 1641 10.97
2017-04-27 2324 6294793 2484 127599154 20.40 20.45 20.20 20.25 0.15 -0.74% 20.25 287 20.30 142 10.89
2017-04-28 2324 11038256 2412 222032170 20.15 20.20 20.00 20.20 0.05 -0.25% 20.20 191 20.25 1070 10.86
2017-05-02 2324 9469754 3123 193000358 20.25 20.50 20.20 20.50 0.30 1.49% 20.40 418 20.50 1214 11.02
2017-05-03 2324 6921586 2333 141464600 20.50 20.55 20.30 20.55 0.05 0.24% 20.50 264 20.55 215 11.05
2017-05-04 2324 5781171 1879 118657724 20.55 20.60 20.45 20.55 0.00 0% 20.50 696 20.55 658 11.05
2017-05-05 2324 4579635 1801 93393258 20.55 20.55 20.30 20.35 0.20 -0.97% 20.35 38 20.40 101 10.94
2017-05-08 2324 9235266 2044 187271771 20.40 20.40 20.15 20.35 0.00 0% 20.25 2 20.35 561 10.94
2017-05-09 2324 6557119 2327 133195533 20.40 20.40 20.20 20.40 0.05 0.25% 20.30 170 20.40 410 10.97
2017-05-10 2324 8251411 2756 168638064 20.40 20.50 20.30 20.50 0.10 0.49% 20.40 476 20.50 534 11.02
2017-05-11 2324 21596324 4539 433382500 20.30 20.30 20.00 20.05 0.45 -2.2% 20.05 13 20.10 773 10.78
2017-05-12 2324 10031481 1658 201556846 20.05 20.20 19.95 20.15 0.10 0.5% 20.10 12 20.15 8 10.83
2017-05-15 2324 9888566 2660 201175107 20.10 20.50 20.10 20.50 0.35 1.74% 20.45 1 20.50 497 11.78
2017-05-16 2324 14526898 3822 296654806 20.50 20.55 20.20 20.50 0.00 0% 20.40 27 20.50 1539 11.78
2017-05-17 2324 8837902 2598 181145736 20.50 20.55 20.40 20.55 0.05 0.24% 20.50 1109 20.55 445 11.81
2017-05-18 2324 19358225 5311 401044029 20.35 20.95 20.25 20.70 0.15 0.73% 20.70 484 20.75 10 11.90
2017-05-19 2324 6271662 2170 130289081 20.65 20.90 20.65 20.80 0.10 0.48% 20.75 937 20.80 229 11.95
2017-05-22 2324 4580858 2351 94552978 20.85 20.85 20.55 20.55 0.25 -1.2% 20.55 576 20.60 2 11.81
2017-05-23 2324 7703600 3818 159800387 20.55 20.80 20.55 20.80 0.25 1.22% 20.75 194 20.80 654 11.95
2017-05-24 2324 8752235 2853 180467203 20.70 20.80 20.55 20.55 0.25 -1.2% 20.55 1048 20.60 21 11.81
2017-05-25 2324 7132603 2451 146941474 20.55 20.70 20.55 20.55 0.00 0% 20.55 327 20.60 176 11.81
2017-05-26 2324 12253508 2575 252100700 20.60 20.70 20.50 20.50 0.05 -0.24% 20.50 55 20.55 584 11.78
2017-05-31 2324 17348644 2795 351327662 20.55 20.60 20.10 20.10 0.40 -1.95% 20.10 1707 20.15 42 11.55
2017-06-01 2324 10079088 2797 207075430 20.30 20.70 20.25 20.50 0.40 1.99% 20.50 905 20.55 3 11.78
2017-06-02 2324 4406524 1741 90505123 20.55 20.60 20.50 20.55 0.05 0.24% 20.50 216 20.55 462 11.81
2017-06-03 2324 1124419 383 23018837 20.55 20.55 20.45 20.45 0.10 -0.49% 20.45 459 20.50 110 11.75
2017-06-06 2324 5894457 2929 120841708 20.50 20.55 20.45 20.50 0.00 0.24% 20.45 137 20.50 299 11.78
2017-06-07 2324 10604656 2806 217045470 20.50 20.55 20.35 20.50 0.00 0% 20.45 23 20.50 595 11.78
2017-06-08 2324 9912425 3073 201724529 20.45 20.50 20.25 20.25 0.25 -1.22% 20.25 1062 20.35 50 11.64
2017-06-09 2324 10194774 2720 206901555 20.20 20.40 20.20 20.40 0.15 0.74% 20.35 31 20.40 681 11.72
2017-06-12 2324 7858979 1858 160891505 20.40 20.60 20.25 20.40 0.00 0% 20.40 135 20.45 198 11.72
2017-06-13 2324 4851541 1295 99187617 20.50 20.50 20.40 20.40 0.00 0% 20.40 305 20.45 289 11.72
2017-06-14 2324 8708315 1995 177615357 20.40 20.55 20.25 20.55 0.15 0.74% 20.50 488 20.55 490 11.81
2017-06-15 2324 10273945 1790 210380112 20.50 20.60 20.30 20.55 0.00 0% 20.50 613 20.55 119 11.81
2017-06-16 2324 6042771 1328 123857723 20.55 20.55 20.45 20.50 0.05 -0.24% 20.50 2 20.55 934 11.78
2017-06-19 2324 8825185 1687 181652028 20.55 20.65 20.45 20.60 0.10 0.49% 20.50 16 20.60 761 11.84
2017-06-20 2324 12241366 1343 251293927 20.60 20.60 20.45 20.50 0.10 -0.49% 20.45 812 20.50 902 11.78
2017-06-21 2324 14417095 3494 295649222 20.50 20.55 20.45 20.50 0.00 0% 20.45 615 20.50 672 11.78
2017-06-22 2324 20236275 3742 415499760 20.55 20.70 20.35 20.40 0.10 -0.49% 20.35 763 20.40 22 11.72
2017-06-23 2324 28672598 6354 576878420 20.35 20.40 20.00 20.15 0.25 -1.23% 20.15 296 20.20 481 11.58
2017-06-26 2324 16407291 4103 331613480 20.20 20.30 20.10 20.25 0.10 0.5% 20.20 120 20.25 268 11.64
2017-06-27 2324 22379552 5838 458199790 20.25 20.60 20.25 20.50 0.25 1.23% 20.50 151 20.55 1853 11.78
2017-06-28 2324 11650552 3132 237599155 20.50 20.50 20.30 20.35 0.15 -0.73% 20.30 1230 20.35 419 11.70
2017-06-29 2324 10297125 2545 211022880 20.55 20.55 20.45 20.50 0.15 0.74% 20.45 377 20.50 730 11.78
2017-06-30 2324 10744888 2102 220465191 20.50 20.60 20.45 20.50 0.00 0% 20.50 355 20.55 1048 11.78
2017-07-03 2324 7406727 1992 152168490 20.60 20.60 20.45 20.60 0.10 0.49% 20.55 60 20.60 940 11.84
2017-07-04 2324 10793009 3375 219897860 20.55 20.55 20.30 20.35 0.25 -1.21% 20.35 59 20.40 986 11.70
2017-07-05 2324 8230548 2215 167190172 20.35 20.45 20.20 20.45 0.10 0.49% 20.40 121 20.45 64 11.75
2017-07-06 2324 5215426 1829 106136753 20.45 20.45 20.25 20.45 0.00 0% 20.40 409 20.45 432 11.75
2017-07-07 2324 3611387 1406 73418239 20.30 20.45 20.25 20.30 0.15 -0.73% 20.30 137 20.35 116 11.67
2017-07-10 2324 16321647 4788 336299270 20.35 20.70 20.35 20.65 0.35 1.72% 20.60 651 20.65 728 11.87
2017-07-11 2324 27397492 6429 575440139 20.70 21.30 20.65 21.30 0.65 3.15% 21.25 189 21.30 419 12.24
2017-07-12 2324 22856386 6025 490259622 21.50 21.75 21.15 21.15 0.15 -0.7% 21.15 262 21.20 138 12.16
2017-07-13 2324 14859721 3677 315565616 21.30 21.40 21.05 21.20 0.05 0.24% 21.20 294 21.25 105 12.18
2017-07-14 2324 4493667 1833 95625348 21.25 21.30 21.20 21.30 0.10 0.47% 21.25 98 21.30 221 12.24
2017-07-17 2324 7062766 2491 151147636 21.50 21.60 21.30 21.30 0.00 0% 21.30 126 21.35 97 12.24
2017-07-18 2324 13992634 4624 292419186 21.20 21.20 20.75 20.90 0.40 -1.88% 20.85 166 20.90 1156 12.01
2017-07-19 2324 13020326 3300 270445668 20.70 20.90 20.70 20.80 0.10 -0.48% 20.75 143 20.80 216 11.95
2017-07-20 2324 7625920 3046 157920269 20.75 20.85 20.60 20.65 0.15 -0.72% 20.65 40 20.70 230 11.87
2017-07-21 2324 5403421 1698 112113494 20.70 20.80 20.65 20.80 0.15 0.73% 20.75 569 20.80 61 11.95
2017-07-24 2324 7566154 2394 157264922 20.80 20.85 20.70 20.80 0.00 0% 20.75 400 20.80 89 11.95
2017-07-25 2324 7604337 1845 158166320 20.85 20.90 20.75 20.75 0.05 -0.24% 20.75 653 20.80 1026 11.93
2017-07-26 2324 14437128 3283 298996902 20.75 20.80 20.65 20.65 0.10 -0.48% 20.65 1352 20.70 437 11.87
2017-07-27 2324 20443562 5169 407176590 19.65 20.10 19.60 20.10 0.00 -2.66% 20.05 22 20.10 152 11.55
2017-07-28 2324 6654094 1779 133333330 20.10 20.15 20.00 20.00 0.10 -0.5% 20.00 940 20.05 398 11.49
2017-07-31 2324 10277799 2009 205453730 20.00 20.05 19.85 20.05 0.05 0.25% 20.00 6 20.05 271 11.52
2017-08-01 2324 7195897 2075 145091359 20.10 20.20 20.05 20.20 0.15 0.75% 20.20 10 20.25 376 11.61
2017-08-02 2324 8871178 2315 180649939 20.20 20.45 20.20 20.40 0.20 0.99% 20.35 2 20.40 198 11.72
2017-08-03 2324 5944813 1959 120314947 20.20 20.30 20.20 20.25 0.15 -0.74% 20.25 65 20.30 82 11.64
2017-08-04 2324 5492555 1893 111812518 20.25 20.45 20.25 20.40 0.15 0.74% 20.35 428 20.40 864 11.72
2017-08-07 2324 8761156 2021 177838808 20.40 20.45 20.20 20.25 0.15 -0.74% 20.25 588 20.30 433 11.64
2017-08-08 2324 11891949 2423 239584559 20.30 20.30 20.05 20.05 0.20 -0.99% 20.05 38 20.10 126 11.52
2017-08-09 2324 8240097 2116 166192829 20.10 20.25 20.10 20.20 0.15 0.75% 20.15 5 20.20 511 11.61
2017-08-10 2324 12147793 2787 242301994 20.20 20.25 19.85 19.85 0.35 -1.73% 19.85 275 19.90 23 11.41
2017-08-11 2324 21136491 4610 424872417 20.00 20.25 19.90 20.25 0.40 2.02% 20.25 180 20.30 387 11.64
2017-08-14 2324 11325610 2459 228503600 20.40 20.40 20.00 20.05 0.20 -0.99% 20.00 637 20.05 11 14.32
2017-08-15 2324 12393254 2613 248040880 20.10 20.20 19.85 20.00 0.05 -0.25% 20.00 79 20.05 31 14.29
2017-08-16 2324 10796288 3397 214470235 20.00 20.00 19.75 19.80 0.20 -1% 19.80 118 19.85 46 14.14
2017-08-17 2324 9042996 2464 179084657 19.90 19.95 19.75 19.75 0.05 -0.25% 19.75 559 19.80 477 14.11
2017-08-18 2324 11196688 2948 224819836 19.75 20.20 19.75 20.15 0.40 2.03% 20.15 159 20.20 317 14.39
2017-08-21 2324 10990717 3616 224181788 20.25 20.55 20.20 20.55 0.40 1.99% 20.50 53 20.55 263 14.68
2017-08-22 2324 17733606 4803 369098775 20.65 20.95 20.60 20.90 0.35 1.7% 20.85 625 20.90 565 14.93
2017-08-23 2324 17164431 5049 360123245 21.00 21.10 20.85 20.90 0.00 0% 20.90 183 20.95 476 14.93
2017-08-24 2324 13438435 4583 283854943 21.00 21.25 21.00 21.25 0.35 1.67% 21.20 40 21.25 76 15.18
2017-08-25 2324 12731247 4544 273031953 21.30 21.60 21.25 21.50 0.25 1.18% 21.45 8 21.50 596 15.36
2017-08-28 2324 11902669 3986 253336293 21.50 21.60 21.10 21.25 0.25 -1.16% 21.20 14 21.25 110 15.18
2017-08-29 2324 6602323 2912 139392751 21.15 21.30 20.95 21.30 0.05 0.24% 21.25 304 21.30 229 15.21
2017-08-30 2324 8452415 3190 180730243 21.55 21.55 21.10 21.50 0.20 0.94% 21.45 140 21.50 519 15.36
2017-08-31 2324 14730216 3869 317769928 21.50 21.70 21.30 21.70 0.20 0.93% 21.70 39 21.75 960 15.50
2017-09-01 2324 11715633 4239 255390330 21.70 21.95 21.55 21.75 0.05 0.23% 21.75 138 21.80 425 15.54
2017-09-04 2324 4321375 2002 93498578 21.75 21.75 21.50 21.60 0.15 -0.69% 21.55 182 21.60 544 15.43
2017-09-05 2324 9842947 2517 211969947 21.60 21.65 21.40 21.60 0.00 0% 21.55 11 21.60 95 15.43
2017-09-06 2324 17215489 4887 376202549 21.60 21.95 21.50 21.95 0.35 1.62% 21.90 210 21.95 375 15.68
2017-09-07 2324 12373900 3496 269664668 21.95 22.15 21.45 21.60 0.35 -1.59% 21.55 15 21.60 132 15.43
2017-09-08 2324 20248656 4718 443477776 21.60 22.00 21.45 22.00 0.40 1.85% 21.95 167 22.00 2002 15.71
2017-09-11 2324 6037222 2670 132533228 22.05 22.05 21.75 21.95 0.05 -0.23% 21.95 89 22.00 250 15.68
2017-09-12 2324 13179471 4184 292557018 22.00 22.30 21.95 22.30 0.35 1.59% 22.25 346 22.30 638 15.93
2017-09-13 2324 11582606 3557 257335982 22.35 22.35 22.00 22.10 0.20 -0.9% 22.10 558 22.15 66 15.79
2017-09-14 2324 12455481 3795 278222019 22.10 22.45 22.00 22.45 0.35 1.58% 22.40 147 22.45 155 16.04
2017-09-15 2324 26022820 6364 591751157 22.55 22.90 22.50 22.70 0.25 1.11% 22.65 1541 22.70 73 16.21
2017-09-18 2324 20032497 8147 446260701 22.80 22.90 21.90 22.15 0.55 -2.42% 22.10 215 22.15 175 15.82
2017-09-19 2324 15840492 5835 346874304 22.00 22.10 21.70 21.90 0.25 -1.13% 21.90 69 21.95 904 15.64
2017-09-20 2324 19468008 6286 420704366 21.80 21.95 21.50 21.60 0.30 -1.37% 21.55 140 21.60 10 15.43
2017-09-21 2324 12263306 4303 271943809 21.60 22.35 21.60 22.30 0.70 3.24% 22.25 685 22.30 89 15.93
2017-09-22 2324 12551131 4564 274851251 22.20 22.20 21.70 21.90 0.40 -1.79% 21.85 335 21.95 1109 15.64
2017-09-25 2324 17333307 8040 363783817 21.25 21.45 20.70 20.75 1.15 -5.25% 20.75 174 20.80 43 14.82
2017-09-26 2324 12718438 4439 263698635 20.65 21.00 20.60 20.65 0.10 -0.48% 20.65 542 20.70 14 14.75
2017-09-27 2324 8761113 2596 182084538 20.60 20.90 20.60 20.85 0.20 0.97% 20.80 320 20.85 244 14.89
2017-09-28 2324 9792975 3016 206692106 21.20 21.30 20.85 21.15 0.30 1.44% 21.10 76 21.15 149 15.11
2017-09-29 2324 11320172 3109 242139816 21.30 21.55 21.10 21.55 0.40 1.89% 21.50 5 21.55 215 15.39
2017-09-30 2324 2182796 752 46730672 21.65 21.65 21.20 21.35 0.20 -0.93% 21.35 12 21.40 71 15.25
2017-10-02 2324 5094647 1449 109204882 21.50 21.50 21.35 21.45 0.10 0.47% 21.45 143 21.50 346 15.32
2017-10-03 2324 4528559 1524 97668753 21.70 21.75 21.45 21.55 0.10 0.47% 21.50 877 21.55 31 15.39
2017-10-05 2324 4302736 1833 93492147 21.90 21.90 21.60 21.75 0.20 0.93% 21.70 1 21.75 267 15.54
2017-10-06 2324 6465279 1979 140313307 21.80 21.80 21.60 21.75 0.00 0% 21.70 6 21.75 181 15.54
2017-10-11 2324 28023955 5052 608919157 21.75 21.95 21.50 21.75 0.00 0% 21.70 88 21.75 518 15.54
2017-10-12 2324 16844039 3888 362794512 21.80 21.80 21.20 21.50 0.25 -1.15% 21.50 234 21.55 30 15.36
2017-10-13 2324 11242597 3444 241714883 21.35 21.70 21.35 21.50 0.00 0% 21.45 464 21.50 303 15.36
2017-10-16 2324 14903011 4043 321547454 21.60 21.80 21.40 21.70 0.20 0.93% 21.65 2 21.70 123 15.50
2017-10-17 2324 12062580 3733 262613566 21.75 21.95 21.60 21.80 0.10 0.46% 21.75 654 21.80 313 15.57
2017-10-18 2324 11365036 3237 247369916 21.95 21.95 21.65 21.75 0.05 -0.23% 21.75 144 21.80 446 15.54
2017-10-19 2324 10074374 1795 219342678 21.90 21.90 21.65 21.80 0.05 0.23% 21.75 670 21.80 642 15.57
2017-10-20 2324 10165340 2459 221401321 21.80 21.90 21.65 21.80 0.00 0% 21.75 902 21.80 64 15.57
2017-10-23 2324 7048169 2329 152320018 21.75 21.80 21.50 21.50 0.30 -1.38% 21.50 426 21.55 4 15.36
2017-10-24 2324 10894820 2554 235181378 21.70 21.70 21.45 21.65 0.15 0.7% 21.60 1 21.65 297 15.46
2017-10-25 2324 12418802 2208 268159826 21.60 21.75 21.40 21.75 0.10 0.46% 21.70 2 21.75 607 15.54
2017-10-26 2324 11556132 2638 247282852 21.55 21.60 21.30 21.30 0.45 -2.07% 21.30 759 21.40 10 15.21
2017-10-27 2324 15540638 2795 334431871 21.30 21.75 21.30 21.50 0.20 0.94% 21.45 365 21.50 88 15.36
2017-10-30 2324 17768724 2918 385189270 21.75 21.80 21.45 21.80 0.30 1.4% 21.75 935 21.80 163 15.57
2017-10-31 2324 32121607 6062 712439477 21.80 22.35 21.70 22.20 0.40 1.83% 22.15 496 22.20 6 15.86
2017-11-01 2324 7478035 2783 166228220 22.25 22.40 22.00 22.10 0.10 -0.45% 22.05 24 22.10 165 15.79
2017-11-02 2324 6891449 2993 151329814 22.10 22.10 21.80 21.90 0.20 -0.9% 21.90 157 21.95 57 15.64
2017-11-03 2324 6304451 2455 139152370 21.90 22.25 21.85 22.15 0.25 1.14% 22.10 202 22.15 119 15.82
2017-11-06 2324 5190908 1866 114412902 22.15 22.20 21.80 22.20 0.05 0.23% 22.05 131 22.20 166 15.86
2017-11-07 2324 4969577 2261 109326020 22.20 22.20 21.90 22.00 0.20 -0.9% 21.95 48 22.00 6 15.71
2017-11-08 2324 11834943 3471 262971242 22.00 22.45 21.90 22.45 0.45 2.05% 22.40 6 22.45 281 16.04
2017-11-09 2324 14828499 3680 330132550 22.35 22.40 22.10 22.25 0.20 -0.89% 22.25 135 22.30 237 15.89
2017-11-10 2324 26850608 6717 577378814 22.05 22.10 21.20 21.35 0.90 -4.04% 21.35 701 21.40 108 15.25
2017-11-13 2324 10992892 3565 234241334 21.35 21.60 21.15 21.25 0.10 -0.47% 21.25 36 21.30 26 15.18
2017-11-14 2324 13763411 4331 289305731 21.20 21.25 20.85 21.00 0.25 -1.18% 20.95 462 21.00 143 14.69
2017-11-15 2324 9968473 3202 208379918 21.00 21.10 20.80 20.85 0.15 -0.71% 20.80 1794 20.85 526 14.58
2017-11-16 2324 10498030 2804 219779298 20.85 21.10 20.85 20.85 0.00 0% 20.85 484 20.90 313 14.58
2017-11-17 2324 12050611 2742 252279140 21.05 21.15 20.80 20.80 0.05 -0.24% 20.80 157 20.85 500 14.55
2017-11-20 2324 12338069 3572 254435956 21.00 21.00 20.45 20.45 0.35 -1.68% 20.40 1201 20.45 91 14.30
2017-11-21 2324 13636835 4437 282486815 20.55 20.95 20.55 20.65 0.20 0.98% 20.65 38 20.70 194 14.44
2017-11-22 2324 8573792 2580 178184106 20.80 20.85 20.70 20.80 0.15 0.73% 20.80 460 20.85 212 14.55
2017-11-23 2324 4981548 1962 103499205 20.90 20.90 20.70 20.75 0.05 -0.24% 20.75 1 20.80 111 14.51
2017-11-24 2324 6851958 1361 142766605 20.75 20.90 20.70 20.85 0.10 0.48% 20.80 567 20.85 48 14.58
2017-11-27 2324 4650826 1626 96965704 20.80 20.95 20.80 20.90 0.05 0.24% 20.85 51 20.90 271 14.62
2017-11-28 2324 13592048 3953 280775922 20.90 20.95 20.45 20.55 0.35 -1.67% 20.55 116 20.60 20 14.37
2017-11-29 2324 6039070 2004 124551874 20.70 20.75 20.50 20.70 0.15 0.73% 20.65 14 20.70 67 14.48
2017-11-30 2324 24738011 2740 512805162 20.80 20.80 20.50 20.75 0.05 0.24% 20.60 47 20.75 304 14.51
2017-12-01 2324 14610642 4265 307104089 20.95 21.25 20.75 21.05 0.30 1.45% 21.05 278 21.10 165 14.72
2017-12-04 2324 6720446 2518 141370316 21.05 21.20 20.80 21.00 0.05 -0.24% 21.00 670 21.10 13 14.69
2017-12-05 2324 6731678 3101 141008956 21.15 21.15 20.80 20.95 0.05 -0.24% 20.90 1 20.95 59 14.65
2017-12-06 2324 6475055 2417 134457074 21.00 21.05 20.60 20.70 0.25 -1.19% 20.65 19 20.70 43 14.48
2017-12-07 2324 9438719 2557 194609627 20.60 20.80 20.50 20.65 0.05 -0.24% 20.65 206 20.70 108 14.44
2017-12-08 2324 9433735 2522 196220085 21.00 21.00 20.60 20.95 0.30 1.45% 20.90 14 20.95 15 14.65
2017-12-11 2324 6243302 1914 130793349 21.00 21.05 20.85 20.85 0.10 -0.48% 20.85 69 20.90 12 14.58
2017-12-12 2324 5243220 1943 109397474 20.90 21.05 20.70 20.80 0.05 -0.24% 20.75 54 20.80 11 14.55
2017-12-13 2324 3299595 1516 68681237 20.80 20.90 20.65 20.85 0.05 0.24% 20.80 5 20.85 140 14.58
2017-12-14 2324 5691625 2233 119835876 20.95 21.15 20.85 21.05 0.20 0.96% 21.00 178 21.05 1 14.72
2017-12-15 2324 14757883 3132 311390226 21.10 21.15 20.95 21.15 0.10 0.48% 21.10 250 21.15 143 14.79
2017-12-18 2324 5912464 2495 124667094 21.20 21.20 20.95 21.05 0.10 -0.47% 21.00 28 21.05 70 14.72
2017-12-19 2324 10714874 3177 222298328 21.05 21.10 20.60 20.65 0.40 -1.9% 20.65 147 20.70 1 14.44
2017-12-20 2324 6332787 2158 132787369 20.85 21.15 20.75 21.05 0.40 1.94% 21.00 295 21.05 41 14.72
2017-12-21 2324 2278351 818 47741470 21.05 21.05 20.90 20.90 0.15 -0.71% 20.90 667 20.95 6 14.62
2017-12-22 2324 4469126 1489 94491489 20.90 21.25 20.90 21.25 0.35 1.67% 21.20 3 21.25 1188 14.86
2017-12-25 2324 1490469 612 31594854 21.25 21.25 21.10 21.15 0.10 -0.47% 21.15 120 21.20 132 14.79
2017-12-26 2324 1760935 640 37045080 21.15 21.25 20.95 20.95 0.20 -0.95% 20.95 266 21.00 79 14.65
2017-12-27 2324 1599258 760 33607479 20.95 21.10 20.90 21.00 0.05 0.24% 21.00 287 21.05 21 14.69
2017-12-28 2324 5424270 1859 114661969 21.15 21.20 21.05 21.15 0.15 0.71% 21.15 224 21.20 477 14.79
2017-12-29 2324 8796945 1787 187171515 21.25 21.30 21.15 21.30 0.15 0.71% 21.25 24 21.30 439 14.90