華泰(2329)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　　11.20
0
0%		11.20
0
0%		11.30
0.1
0.89%		11.20
-0.1
-0.88%		 　11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.05
0.05
0.45%		 　11.00
-0.05
-0.45%		11.10
0.1
0.91%		11.30
0.2
1.8%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		 　11.20
0.1
0.9%		11.35
0.15
1.34%		 11.27
2 月　11.65
0.3
2.64%		11.40
-0.25
-2.15%		 　11.45
0.05
0.44%		11.45
0
0%		11.35
-0.1
-0.87%		11.35
0
0%		11.30
-0.05
-0.44%		 　11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.25
0
0%		11.35
0.1
0.89%		11.40
0.05
0.44%		 11.30
-0.1
-0.88%		11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		 11.29
3 月11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		10.95
-0.15
-1.35%		 　10.80
-0.15
-1.37%		11.00
0.2
1.85%		10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		10.75
-0.1
-0.92%		 　10.65
-0.1
-0.93%		10.75
0.1
0.94%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		11.00
0.3
2.8%		 　10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		10.75
0.05
0.47%		10.65
-0.1
-0.93%		 　10.55
-0.1
-0.94%		10.30
-0.25
-2.37%		10.25
-0.05
-0.49%		10.35
0.1
0.98%		10.40
0.05
0.48%		10.73
4 月 　　　10.30
-0.1
-0.96%		10.20
-0.1
-0.97%		10.20
0
0%		 　10.15
-0.05
-0.49%		10.00
-0.15
-1.48%		9.89
-0.11
-1.1%		10.05
0.16
1.62%		9.87
-0.18
-1.79%		 　9.88
0.01
0.1%		9.91
0.03
0.3%		9.88
-0.03
-0.3%		9.86
-0.02
-0.2%		9.90
0.04
0.41%		 　9.83
-0.07
-0.71%		9.92
0.09
0.92%		9.96
0.04
0.4%		9.93
-0.03
-0.3%		9.83
-0.1
-1.01%		 9.97
5 月　9.88
0.05
0.51%		9.88
0
0%		10.85
0.97
9.82%		10.65
-0.2
-1.84%		 　10.10
-0.55
-5.16%		9.96
-0.14
-1.39%		10.00
0.04
0.4%		9.93
-0.07
-0.7%		9.96
0.03
0.3%		 　9.70
-0.26
-2.61%		9.21
-0.49
-5.05%		9.21
0
0%		9.14
-0.07
-0.76%		9.31
0.17
1.86%		 　9.46
0.15
1.61%		9.46
0
0%		9.37
-0.09
-0.95%		9.39
0.02
0.21%		9.34
-0.05
-0.53%		 9.28
-0.06
-0.64%		9.65
6 月9.18
-0.1
-1.08%		9.20
0.02
0.22%		9.24
0.04
0.43%		 　9.19
-0.05
-0.54%		9.17
-0.02
-0.22%		9.15
-0.02
-0.22%		8.88
-0.27
-2.95%		 　8.71
-0.17
-1.91%		8.58
-0.13
-1.49%		8.11
-0.47
-5.48%		8.30
0.19
2.34%		8.45
0.15
1.81%		 　8.43
-0.02
-0.24%		8.28
-0.15
-1.78%		8.33
0.05
0.6%		8.34
0.01
0.12%		8.20
-0.14
-1.68%		 　8.24
0.04
0.49%		8.21
-0.03
-0.36%		8.15
-0.06
-0.73%		8.15
0
0%		8.14
-0.01
-0.12%		 8.59
7 月　　8.66
0.52
6.39%		8.90
0.24
2.77%		8.90
0
0%		8.79
-0.11
-1.24%		8.60
-0.19
-2.16%		 　8.44
-0.16
-1.86%		8.28
-0.16
-1.9%		8.31
0.03
0.36%		8.52
0.21
2.53%		8.50
-0.02
-0.23%		 　8.35
-0.15
-1.76%		8.41
0.06
0.72%		8.62
0.21
2.5%		8.78
0.16
1.86%		8.72
-0.06
-0.68%		 　8.72
0
0%		8.75
0.03
0.34%		8.79
0.04
0.46%		8.85
0.06
0.68%		8.79
-0.06
-0.68%		 8.79
0
0%		8.64
8 月8.80
0.01
0.11%		8.80
0
0%		8.67
-0.13
-1.48%		8.62
-0.05
-0.58%		 　8.58
-0.04
-0.46%		8.60
0.02
0.23%		8.50
-0.1
-1.16%		8.19
-0.31
-3.65%		8.21
0.02
0.24%		 　8.04
-0.17
-2.07%		8.05
0.01
0.12%		8.06
0.01
0.12%		8.32
0.26
3.23%		8.18
-0.14
-1.68%		 　8.18
0
0%		8.35
0.17
2.08%		8.28
-0.07
-0.84%		8.30
0.02
0.24%		8.20
-0.1
-1.2%		 　8.20
0
0%		8.17
-0.03
-0.37%		8.15
-0.02
-0.24%		8.20
0.05
0.61%		8.32
9 月8.72
0.52
6.34%		 　8.55
-0.17
-1.95%		8.44
-0.11
-1.29%		8.88
0.44
5.21%		8.77
-0.11
-1.24%		8.85
0.08
0.91%		 　8.85
0
0%		9.11
0.26
2.94%		9.26
0.15
1.65%		9.36
0.1
1.08%		9.75
0.39
4.17%		 　10.40
0.65
6.67%		9.97
-0.43
-4.13%		9.99
0.02
0.2%		10.10
0.11
1.1%		9.70
-0.4
-3.96%		 　9.26
-0.44
-4.54%		9.21
-0.05
-0.54%		9.31
0.1
1.09%		9.30
-0.01
-0.11%		9.14
-0.16
-1.72%		9.12
-0.02
-0.22%		 9.27
10 月　9.15
0.03
0.33%		9.42
0.27
2.95%		 9.41
-0.01
-0.11%		9.39
-0.02
-0.21%		 　　　9.25
-0.14
-1.49%		9.24
-0.01
-0.11%		9.27
0.03
0.32%		 　9.42
0.15
1.62%		9.31
-0.11
-1.17%		9.20
-0.11
-1.18%		9.24
0.04
0.43%		9.25
0.01
0.11%		 　9.22
-0.03
-0.32%		9.18
-0.04
-0.43%		9.22
0.04
0.44%		9.21
-0.01
-0.11%		9.36
0.15
1.63%		 　9.24
-0.12
-1.28%		9.20
-0.04
-0.43%		9.28
11 月9.60
0.4
4.35%		9.52
-0.08
-0.83%		9.52
0
0%		 　9.58
0.06
0.63%		9.48
-0.1
-1.04%		9.43
-0.05
-0.53%		9.39
-0.04
-0.42%		9.31
-0.08
-0.85%		 　9.33
0.02
0.21%		9.18
-0.15
-1.61%		9.19
0.01
0.11%		9.20
0.01
0.11%		9.19
-0.01
-0.11%		 　9.17
-0.02
-0.22%		10.05
0.88
9.6%		10.40
0.35
3.48%		10.35
-0.05
-0.48%		10.50
0.15
1.45%		 　10.70
0.2
1.9%		10.70
0
0%		10.35
-0.35
-3.27%		10.15
-0.2
-1.93%		 9.74
12 月9.92
-0.23
-2.27%		 　10.00
0.08
0.81%		9.95
-0.05
-0.5%		9.75
-0.2
-2.01%		9.76
0.01
0.1%		9.78
0.02
0.2%		 　9.72
-0.06
-0.61%		9.73
0.01
0.1%		9.80
0.07
0.72%		9.80
0
0%		9.69
-0.11
-1.12%		 　9.66
-0.03
-0.31%		9.46
-0.2
-2.07%		9.51
0.05
0.53%		9.50
-0.01
-0.11%		9.34
-0.16
-1.68%		 　9.22
-0.12
-1.28%		9.20
-0.02
-0.22%		9.24
0.04
0.43%		9.30
0.06
0.65%		9.45
0.15
1.61%		　　9.62

說明:最高漲幅:9.82%最低跌幅:-5.48% 最高價:11.65最低價:8.04平均價:9.7,灰色底表示週末,漲119天(17.15)元,跌171天(-19.19)元,平盤26天
10%=2,7%=2,6%=3,5%=1,4%=2,3%=16,2%=17,1%=31,0%=71,-0%=3,-1%=4,-2%=6,-3%=27,-4%=55,-5%=76,

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 2329 967237 278 10890836 11.35 11.35 11.15 11.20 0.15 0% 11.20 95 11.30 77 10.77
2017-01-04 2329 432853 187 4849281 11.20 11.30 11.15 11.20 0.00 0% 11.15 94 11.20 4 10.77
2017-01-05 2329 948534 335 10718021 11.20 11.40 11.15 11.30 0.10 0.89% 11.30 27 11.35 159 10.87
2017-01-06 2329 620285 268 6989265 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 317 11.25 2 10.77
2017-01-09 2329 888069 368 9857359 11.20 11.25 11.00 11.10 0.10 -0.89% 11.05 90 11.10 49 10.67
2017-01-10 2329 717645 243 7900204 11.10 11.10 10.95 11.00 0.10 -0.9% 11.00 82 11.05 17 10.58
2017-01-11 2329 629121 232 6912310 11.00 11.10 10.95 10.95 0.05 -0.45% 10.95 321 11.00 1 10.53
2017-01-12 2329 674584 249 7436298 10.95 11.15 10.95 11.00 0.05 0.46% 10.95 151 11.00 4 10.58
2017-01-13 2329 588027 217 6470347 10.95 11.05 10.95 11.05 0.05 0.45% 11.00 49 11.10 82 10.63
2017-01-16 2329 419011 185 4631459 11.10 11.15 10.95 11.00 0.05 -0.45% 10.95 144 11.00 6 10.58
2017-01-17 2329 1690889 633 18837511 10.95 11.35 10.95 11.10 0.10 0.91% 11.05 15 11.10 22 10.67
2017-01-18 2329 2843450 933 31896581 11.00 11.40 11.00 11.30 0.20 1.8% 11.25 47 11.30 47 10.87
2017-01-19 2329 1262361 526 14157948 11.20 11.30 11.15 11.20 0.10 -0.88% 11.15 130 11.20 54 10.77
2017-01-20 2329 1747221 630 19591297 11.20 11.35 11.10 11.10 0.10 -0.89% 11.10 137 11.15 10 10.67
2017-01-23 2329 1322633 462 14819617 11.15 11.30 11.15 11.20 0.10 0.9% 11.15 115 11.20 20 10.77
2017-01-24 2329 2641637 651 29731924 11.25 11.35 11.20 11.35 0.15 1.34% 11.30 4 11.35 203 10.91
2017-02-02 2329 6732557 1541 77507098 11.40 11.80 11.35 11.65 0.30 2.64% 11.60 211 11.65 149 11.20
2017-02-03 2329 3087383 808 35689205 11.75 11.75 11.40 11.40 0.25 -2.15% 11.40 52 11.45 21 10.96
2017-02-06 2329 2149924 566 24595324 11.40 11.50 11.35 11.45 0.05 0.44% 11.40 373 11.45 32 11.01
2017-02-07 2329 951263 308 10890641 11.45 11.50 11.40 11.45 0.00 0% 11.40 413 11.45 65 11.01
2017-02-08 2329 1256756 365 14289934 11.45 11.45 11.30 11.35 0.10 -0.87% 11.35 27 11.40 15 10.91
2017-02-09 2329 1295143 421 14672395 11.40 11.40 11.30 11.35 0.00 0% 11.35 70 11.40 151 10.91
2017-02-10 2329 1493359 485 16896288 11.40 11.40 11.25 11.30 0.05 -0.44% 11.25 70 11.30 76 10.87
2017-02-13 2329 1811479 555 20190980 11.20 11.25 11.05 11.20 0.10 -0.88% 11.20 1 11.25 132 10.77
2017-02-14 2329 1290875 416 14476890 11.25 11.30 11.05 11.30 0.10 0.89% 11.25 50 11.30 357 10.87
2017-02-15 2329 1029467 389 11584847 11.30 11.30 11.20 11.25 0.05 -0.44% 11.25 107 11.30 364 10.82
2017-02-16 2329 1298994 424 14649925 11.25 11.35 11.20 11.25 0.00 0% 11.25 76 11.30 219 10.82
2017-02-17 2329 1679764 532 18967781 11.25 11.35 11.20 11.35 0.10 0.89% 11.30 20 11.35 354 10.91
2017-02-18 2329 1823850 438 20720642 11.30 11.40 11.30 11.40 0.05 0.44% 11.35 277 11.40 54 10.96
2017-02-20 2329 1759723 593 19949922 11.40 11.45 11.30 11.30 0.10 -0.88% 11.30 29 11.35 130 10.87
2017-02-21 2329 1155474 417 13089496 11.25 11.40 11.25 11.40 0.10 0.88% 11.35 5 11.40 289 10.96
2017-02-22 2329 1285773 477 14623720 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 5 11.40 246 10.91
2017-02-23 2329 2398808 422 27122513 11.40 11.40 11.25 11.25 0.10 -0.88% 11.25 339 11.35 165 10.82
2017-02-24 2329 2301645 586 25711816 11.25 11.25 11.10 11.20 0.05 -0.44% 11.20 117 11.25 131 10.77
2017-03-01 2329 1066975 377 11907425 11.10 11.25 11.10 11.15 0.05 -0.45% 11.15 25 11.20 103 10.72
2017-03-02 2329 1807277 464 20054247 11.20 11.25 11.05 11.10 0.05 -0.45% 11.05 114 11.10 32 10.67
2017-03-03 2329 1691966 486 18592819 11.10 11.10 10.90 10.95 0.15 -1.35% 10.90 308 11.00 138 10.53
2017-03-06 2329 1721097 498 18675462 10.95 11.00 10.80 10.80 0.15 -1.37% 10.80 218 10.85 38 10.38
2017-03-07 2329 771140 298 8453271 10.85 11.00 10.85 11.00 0.20 1.85% 10.95 19 11.00 79 10.58
2017-03-08 2329 467084 194 5110689 11.00 11.05 10.90 10.95 0.05 -0.45% 10.95 59 11.00 153 10.53
2017-03-09 2329 1415625 493 15290172 10.95 11.00 10.75 10.85 0.10 -0.91% 10.80 41 10.85 43 10.43
2017-03-10 2329 1830049 565 19503054 10.85 10.85 10.60 10.75 0.10 -0.92% 10.70 2 10.75 64 10.34
2017-03-13 2329 1097265 423 11711625 10.70 10.75 10.60 10.65 0.10 -0.93% 10.65 49 10.70 9 10.24
2017-03-14 2329 1079864 385 11533059 10.65 10.75 10.60 10.75 0.10 0.94% 10.70 1 10.75 91 10.34
2017-03-15 2329 504926 297 5409775 10.75 10.75 10.65 10.65 0.10 -0.93% 10.65 264 10.70 2 10.24
2017-03-16 2329 1080350 331 11541831 10.65 10.75 10.65 10.70 0.05 0.47% 10.65 40 10.70 31 10.29
2017-03-17 2329 2076393 745 22650539 10.70 11.00 10.70 11.00 0.30 2.8% 10.95 85 11.00 7 10.58
2017-03-20 2329 1160796 385 12690471 11.05 11.10 10.85 10.85 0.15 -1.36% 10.85 29 10.90 8 10.43
2017-03-21 2329 1520970 362 16389012 10.85 10.85 10.70 10.80 0.05 -0.46% 10.75 20 10.80 22 10.38
2017-03-22 2329 1197350 291 12806095 10.75 10.75 10.65 10.70 0.10 -0.93% 10.70 57 10.75 43 10.29
2017-03-23 2329 984419 275 10631685 10.70 10.85 10.70 10.75 0.05 0.47% 10.75 131 10.80 10 10.34
2017-03-24 2329 1431320 444 15316870 10.80 10.80 10.65 10.65 0.10 -0.93% 10.65 163 10.70 32 10.24
2017-03-27 2329 1266560 720 13443506 10.65 10.70 10.55 10.55 0.10 -0.94% 10.55 41 10.60 28 10.14
2017-03-28 2329 2221848 674 23191465 10.60 10.60 10.30 10.30 0.25 -2.37% 10.30 243 10.40 5 9.90
2017-03-29 2329 1215163 438 12553630 10.30 10.45 10.25 10.25 0.05 -0.49% 10.25 193 10.30 64 9.86
2017-03-30 2329 821086 341 8507098 10.30 10.45 10.30 10.35 0.10 0.98% 10.30 383 10.35 8 16.43
2017-03-31 2329 516835 273 5360509 10.35 10.45 10.30 10.40 0.05 0.48% 10.35 13 10.40 61 16.51
2017-04-05 2329 1193203 524 12284386 10.25 10.40 10.25 10.30 0.10 -0.96% 10.30 56 10.35 12 16.35
2017-04-06 2329 588267 285 6029631 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 328 10.25 7 16.19
2017-04-07 2329 1137698 412 11593239 10.25 10.30 10.15 10.20 0.00 0% 10.20 11 10.25 75 16.19
2017-04-10 2329 730391 369 7427659 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 99 10.20 36 16.11
2017-04-11 2329 2501370 794 25063951 10.05 10.10 9.99 10.00 0.15 -1.48% 10.00 23 10.05 5 15.87
2017-04-12 2329 2159509 859 21366613 9.95 10.00 9.80 9.89 0.11 -1.1% 9.89 22 9.90 51 15.70
2017-04-13 2329 1595472 524 15874690 9.84 10.15 9.81 10.05 0.16 1.62% 10.05 3 10.10 59 15.95
2017-04-14 2329 1344143 394 13345769 10.05 10.05 9.87 9.87 0.18 -1.79% 9.87 38 9.88 1 15.67
2017-04-17 2329 856833 295 8443464 9.84 10.05 9.80 9.88 0.01 0.1% 9.87 35 9.88 7 15.68
2017-04-18 2329 620858 238 6161293 10.00 10.00 9.90 9.91 0.03 0.3% 9.91 102 9.93 19 15.73
2017-04-19 2329 575226 214 5690877 9.90 9.95 9.88 9.88 0.03 -0.3% 9.88 90 9.89 10 15.68
2017-04-20 2329 354103 128 3498755 9.89 9.91 9.86 9.86 0.02 -0.2% 9.85 44 9.86 1 15.65
2017-04-21 2329 411591 141 4069948 9.86 9.91 9.86 9.90 0.04 0.41% 9.90 21 9.91 5 15.71
2017-04-24 2329 644659 218 6338497 9.90 9.90 9.79 9.83 0.07 -0.71% 9.82 10 9.83 7 15.60
2017-04-25 2329 492161 200 4895884 9.83 9.98 9.83 9.92 0.09 0.92% 9.92 3 9.93 1 15.75
2017-04-26 2329 583710 196 5798369 9.93 9.96 9.91 9.96 0.04 0.4% 9.95 10 9.97 8 15.81
2017-04-27 2329 378911 136 3766703 9.96 9.96 9.92 9.93 0.03 -0.3% 9.93 40 9.94 28 15.76
2017-04-28 2329 741652 199 7307011 9.93 9.95 9.80 9.83 0.10 -1.01% 9.83 36 9.87 16 15.60
2017-05-02 2329 800960 266 7933657 9.83 9.95 9.83 9.88 0.05 0.51% 9.88 37 9.90 64 15.68
2017-05-03 2329 1136455 310 11244386 9.88 9.97 9.82 9.88 0.00 0% 9.87 12 9.88 8 15.68
2017-05-04 2329 6515666 1681 68855790 9.97 10.85 9.90 10.85 0.97 9.82% 10.80 82 10.85 132 17.22
2017-05-05 2329 3710812 978 39771635 10.70 10.90 10.45 10.65 0.20 -1.84% 10.60 140 10.65 38 16.90
2017-05-08 2329 1995939 603 20590529 10.50 10.60 10.10 10.10 0.55 -5.16% 10.10 37 10.15 25 16.03
2017-05-09 2329 1256664 406 12672161 10.10 10.25 9.94 9.96 0.14 -1.39% 9.96 10 9.99 12 15.81
2017-05-10 2329 1273875 352 12738594 9.92 10.10 9.92 10.00 0.04 0.4% 10.00 9 10.05 70 15.87
2017-05-11 2329 839181 254 8349387 10.00 10.05 9.92 9.93 0.07 -0.7% 9.93 16 9.96 5 15.76
2017-05-12 2329 603959 227 6026345 9.96 10.15 9.94 9.96 0.03 0.3% 9.95 14 9.96 39 83.00
2017-05-15 2329 1908622 605 18658106 9.92 9.93 9.68 9.70 0.26 -2.61% 9.69 23 9.70 76 80.83
2017-05-16 2329 4102318 1137 37991275 9.66 9.66 9.05 9.21 0.49 -5.05% 9.21 1 9.22 2 76.75
2017-05-17 2329 682536 336 6289491 9.20 9.27 9.15 9.21 0.00 0% 9.21 8 9.22 71 76.75
2017-05-18 2329 1055670 347 9619442 9.15 9.18 9.08 9.14 0.07 -0.76% 9.13 46 9.14 4 76.17
2017-05-19 2329 794763 342 7418207 9.20 9.60 9.19 9.31 0.17 1.86% 9.31 15 9.33 10 77.58
2017-05-22 2329 684121 239 6439220 9.31 9.57 9.31 9.46 0.15 1.61% 9.46 14 9.47 5 78.83
2017-05-23 2329 541402 197 5118331 9.46 9.55 9.42 9.46 0.00 0% 9.45 4 9.46 3 78.83
2017-05-24 2329 659865 249 6207337 9.45 9.48 9.37 9.37 0.09 -0.95% 9.37 1 9.39 9 78.08
2017-05-25 2329 671036 329 6288915 9.37 9.42 9.33 9.39 0.02 0.21% 9.38 10 9.39 30 78.25
2017-05-26 2329 600959 219 5610219 9.38 9.40 9.29 9.34 0.05 -0.53% 9.31 3 9.34 46 77.83
2017-05-31 2329 1526702 476 14116206 9.31 9.34 9.15 9.28 0.06 -0.64% 9.20 3 9.28 12 77.33
2017-06-01 2329 695192 291 6398538 9.26 9.30 9.16 9.18 0.10 -1.08% 9.18 10 9.19 1 76.50
2017-06-02 2329 696561 247 6436425 9.19 9.32 9.17 9.20 0.02 0.22% 9.20 67 9.21 1 76.67
2017-06-03 2329 411229 146 3779763 9.15 9.25 9.15 9.24 0.04 0.43% 9.23 2 9.24 58 77.00
2017-06-06 2329 1202753 388 11031784 9.20 9.23 9.14 9.19 0.04 -0.54% 9.18 6 9.19 15 76.58
2017-06-07 2329 512002 194 4697420 9.15 9.25 9.15 9.17 0.02 -0.22% 9.17 1 9.18 14 76.42
2017-06-08 2329 553213 201 5066690 9.17 9.19 9.14 9.15 0.02 -0.22% 9.14 28 9.15 1 76.25
2017-06-09 2329 3031753 888 27056324 9.10 9.14 8.80 8.88 0.27 -2.95% 8.88 66 8.90 56 74.00
2017-06-12 2329 2598851 667 22652745 8.86 8.86 8.65 8.71 0.17 -1.91% 8.71 9 8.72 2 72.58
2017-06-13 2329 1374920 502 11891156 8.71 8.79 8.57 8.58 0.13 -1.49% 8.58 16 8.59 18 71.50
2017-06-14 2329 6158478 1364 50704075 8.58 8.58 7.84 8.11 0.47 -5.48% 8.11 30 8.12 79 67.58
2017-06-15 2329 2719121 885 22655497 8.10 8.50 8.05 8.30 0.19 2.34% 8.30 38 8.32 50 69.17
2017-06-16 2329 1541541 515 13036287 8.30 8.51 8.29 8.45 0.15 1.81% 8.45 30 8.46 7 70.42
2017-06-19 2329 1058518 354 9019358 8.45 8.65 8.42 8.43 0.02 -0.24% 8.43 7 8.44 2 70.25
2017-06-20 2329 1206376 385 10065995 8.43 8.48 8.27 8.28 0.15 -1.78% 8.27 86 8.28 2 69.00
2017-06-21 2329 493488 221 4087543 8.30 8.38 8.25 8.33 0.05 0.6% 8.33 2 8.35 2 69.42
2017-06-22 2329 733895 228 6137728 8.33 8.43 8.33 8.34 0.01 0.12% 8.34 8 8.36 16 69.50
2017-06-23 2329 775333 332 6386546 8.35 8.35 8.19 8.20 0.14 -1.68% 8.19 31 8.20 13 68.33
2017-06-26 2329 494967 258 4084569 8.18 8.34 8.16 8.24 0.04 0.49% 8.23 5 8.26 1 68.67
2017-06-27 2329 655442 247 5394098 8.24 8.29 8.11 8.21 0.03 -0.36% 8.17 3 8.21 8 68.42
2017-06-28 2329 674814 222 5494951 8.15 8.18 8.02 8.15 0.06 -0.73% 8.14 21 8.15 55 67.92
2017-06-29 2329 615496 226 5034200 8.16 8.25 8.12 8.15 0.00 0% 8.14 3 8.15 4 67.92
2017-06-30 2329 612444 213 4985933 8.15 8.20 8.05 8.14 0.01 -0.12% 8.14 4 8.17 6 67.83
2017-07-03 2329 2220660 698 18901670 8.17 8.66 8.17 8.66 0.52 6.39% 8.65 19 8.66 9 72.17
2017-07-04 2329 3018524 930 26886085 8.72 9.08 8.72 8.90 0.24 2.77% 8.89 1 8.90 1 74.17
2017-07-05 2329 1475607 463 13253380 8.87 9.15 8.87 8.90 0.00 0% 8.90 45 8.93 13 74.17
2017-07-06 2329 662545 217 5786651 8.83 8.83 8.66 8.79 0.11 -1.24% 8.75 32 8.79 5 73.25
2017-07-07 2329 801780 260 6932485 8.79 8.80 8.56 8.60 0.19 -2.16% 8.60 2 8.62 1 71.67
2017-07-10 2329 799609 245 6777952 8.50 8.53 8.43 8.44 0.16 -1.86% 8.44 5 8.45 88 70.33
2017-07-11 2329 1015119 314 8426092 8.34 8.44 8.27 8.28 0.16 -1.9% 8.27 36 8.28 59 69.00
2017-07-12 2329 954498 245 7894809 8.28 8.34 8.20 8.31 0.03 0.36% 8.31 4 8.33 16 69.25
2017-07-13 2329 903245 316 7644784 8.38 8.57 8.33 8.52 0.21 2.53% 8.52 7 8.53 8 71.00
2017-07-14 2329 291138 127 2467331 8.52 8.52 8.43 8.50 0.02 -0.23% 8.47 3 8.50 1 70.83
2017-07-17 2329 675685 231 5663199 8.49 8.49 8.34 8.35 0.15 -1.76% 8.35 4 8.40 7 69.58
2017-07-18 2329 433166 211 3649720 8.34 8.46 8.30 8.41 0.06 0.72% 8.41 18 8.42 1 70.08
2017-07-19 2329 1257657 408 10763170 8.41 8.71 8.41 8.62 0.21 2.5% 8.62 13 8.63 7 71.83
2017-07-20 2329 1134823 378 9910806 8.68 8.79 8.68 8.78 0.16 1.86% 8.75 3 8.78 34 73.17
2017-07-21 2329 614320 216 5368008 8.78 8.80 8.62 8.72 0.06 -0.68% 8.71 23 8.72 10 72.67
2017-07-24 2329 496215 158 4319247 8.68 8.77 8.63 8.72 0.00 0% 8.69 4 8.72 10 72.67
2017-07-25 2329 497408 154 4353731 8.72 8.79 8.68 8.75 0.03 0.34% 8.75 9 8.76 2 72.92
2017-07-26 2329 819102 280 7196552 8.71 8.87 8.70 8.79 0.04 0.46% 8.79 1 8.80 58 73.25
2017-07-27 2329 932150 326 8227823 8.79 8.93 8.69 8.85 0.06 0.68% 8.85 28 8.86 16 73.75
2017-07-28 2329 532845 271 4706064 8.80 8.91 8.73 8.79 0.06 -0.68% 8.79 1 8.80 32 73.25
2017-07-31 2329 538914 288 4743031 8.75 8.87 8.72 8.79 0.00 0% 8.79 1 8.80 24 73.25
2017-08-01 2329 712024 255 6273941 8.80 8.84 8.79 8.80 0.01 0.11% 8.79 74 8.80 87 73.33
2017-08-02 2329 824652 267 7272945 8.92 8.92 8.79 8.80 0.00 0% 8.79 26 8.80 49 73.33
2017-08-03 2329 746947 322 6529104 8.78 8.80 8.67 8.67 0.13 -1.48% 8.67 7 8.68 3 72.25
2017-08-04 2329 741521 266 6394890 8.66 8.70 8.58 8.62 0.05 -0.58% 8.62 3 8.65 8 71.83
2017-08-07 2329 814842 341 7038926 8.65 8.70 8.58 8.58 0.04 -0.46% 8.58 15 8.60 10 71.50
2017-08-08 2329 758697 293 6511317 8.56 8.70 8.52 8.60 0.02 0.23% 8.59 3 8.60 6 71.67
2017-08-09 2329 799828 270 6803896 8.60 8.60 8.43 8.50 0.10 -1.16% 8.49 3 8.50 21 70.83
2017-08-10 2329 1086485 392 8978168 8.44 8.44 8.17 8.19 0.31 -3.65% 8.19 25 8.21 22 68.25
2017-08-11 2329 982825 240 8037646 8.19 8.25 8.14 8.21 0.02 0.24% 8.20 7 8.21 19 0.00
2017-08-14 2329 897020 270 7288043 8.25 8.25 8.02 8.04 0.17 -2.07% 8.03 14 8.04 7 0.00
2017-08-15 2329 725426 221 5855888 8.08 8.19 8.04 8.05 0.01 0.12% 8.04 40 8.05 3 0.00
2017-08-16 2329 595430 254 4813919 8.04 8.16 8.03 8.06 0.01 0.12% 8.06 15 8.08 1 0.00
2017-08-17 2329 976783 362 8005883 8.06 8.40 8.06 8.32 0.26 3.23% 8.32 37 8.33 5 0.00
2017-08-18 2329 685907 300 5624235 8.25 8.26 8.17 8.18 0.14 -1.68% 8.18 10 8.20 7 0.00
2017-08-21 2329 1038390 256 8416570 8.15 8.18 8.00 8.18 0.00 0% 8.18 3 8.20 1 0.00
2017-08-22 2329 1357975 470 11295636 8.12 8.39 8.12 8.35 0.17 2.08% 8.35 7 8.36 29 0.00
2017-08-23 2329 922196 336 7725473 8.32 8.49 8.28 8.28 0.07 -0.84% 8.27 10 8.32 1 0.00
2017-08-24 2329 776382 247 6467311 8.28 8.37 8.28 8.30 0.02 0.24% 8.30 6 8.35 10 0.00
2017-08-25 2329 952163 284 7858550 8.31 8.38 8.19 8.20 0.10 -1.2% 8.20 46 8.21 10 0.00
2017-08-28 2329 758453 243 6233528 8.18 8.32 8.18 8.20 0.00 0% 8.20 3 8.21 6 0.00
2017-08-29 2329 808030 219 6556940 8.20 8.20 8.11 8.17 0.03 -0.37% 8.16 2 8.17 2 0.00
2017-08-30 2329 722741 272 5919280 8.17 8.28 8.15 8.15 0.02 -0.24% 8.15 58 8.17 5 0.00
2017-08-31 2329 789413 297 6467290 8.18 8.27 8.16 8.20 0.05 0.61% 8.19 2 8.20 46 0.00
2017-09-01 2329 3880791 1118 33077330 8.22 8.75 8.22 8.72 0.52 6.34% 8.72 76 8.73 60 0.00
2017-09-04 2329 1978326 529 17029306 8.72 8.72 8.49 8.55 0.17 -1.95% 8.54 2 8.55 72 0.00
2017-09-05 2329 1090405 365 9250699 8.55 8.60 8.42 8.44 0.11 -1.29% 8.44 23 8.46 7 0.00
2017-09-06 2329 4478797 1288 39840354 8.50 9.10 8.48 8.88 0.44 5.21% 8.87 11 8.89 5 0.00
2017-09-07 2329 2616623 698 23325369 8.92 9.07 8.73 8.77 0.11 -1.24% 8.77 10 8.80 5 0.00
2017-09-08 2329 1832168 423 16219938 8.80 8.93 8.78 8.85 0.08 0.91% 8.84 38 8.85 18 0.00
2017-09-11 2329 1885311 500 16730686 8.88 9.00 8.68 8.85 0.00 0% 8.84 15 8.85 3 0.00
2017-09-12 2329 3313089 1057 30166105 9.00 9.20 8.88 9.11 0.26 2.94% 9.11 48 9.12 10 0.00
2017-09-13 2329 2454714 754 22556679 9.14 9.30 9.06 9.26 0.15 1.65% 9.26 3 9.27 22 0.00
2017-09-14 2329 2868188 767 26913675 9.39 9.49 9.31 9.36 0.10 1.08% 9.35 66 9.36 40 0.00
2017-09-15 2329 4152810 1198 39701313 9.40 9.75 9.37 9.75 0.39 4.17% 9.72 10 9.75 28 0.00
2017-09-18 2329 9680657 2500 100157302 9.95 10.70 9.90 10.40 0.65 6.67% 10.35 86 10.40 18 0.00
2017-09-19 2329 6886068 1461 69319054 10.25 10.30 9.94 9.97 0.43 -4.13% 9.96 15 9.97 18 0.00
2017-09-20 2329 1787393 556 17848907 9.97 10.15 9.93 9.99 0.02 0.2% 9.99 41 10.00 55 0.00
2017-09-21 2329 1878281 517 18953160 10.15 10.20 10.00 10.10 0.11 1.1% 10.05 43 10.10 77 0.00
2017-09-22 2329 2693774 813 26373495 10.15 10.15 9.65 9.70 0.40 -3.96% 9.69 23 9.70 9 0.00
2017-09-25 2329 2909418 756 27059884 9.70 9.75 9.10 9.26 0.44 -4.54% 9.25 35 9.26 34 0.00
2017-09-26 2329 1184065 485 11027763 9.35 9.41 9.20 9.21 0.05 -0.54% 9.20 49 9.24 32 0.00
2017-09-27 2329 696334 248 6474627 9.21 9.40 9.21 9.31 0.10 1.09% 9.31 11 9.32 2 0.00
2017-09-28 2329 821992 284 7656660 9.40 9.42 9.26 9.30 0.01 -0.11% 9.30 1 9.31 38 0.00
2017-09-29 2329 1905266 618 17248281 9.30 9.30 8.95 9.14 0.16 -1.72% 9.14 54 9.15 37 0.00
2017-09-30 2329 484942 162 4423169 9.04 9.20 9.04 9.12 0.02 -0.22% 9.12 15 9.17 2 0.00
2017-10-02 2329 665160 261 6073819 9.12 9.19 9.01 9.15 0.03 0.33% 9.15 5 9.16 15 0.00
2017-10-03 2329 1703375 693 16047918 9.17 9.55 9.17 9.42 0.27 2.95% 9.42 81 9.43 23 0.00
2017-10-05 2329 865046 294 8130140 9.58 9.58 9.33 9.41 0.01 -0.11% 9.41 1 9.42 9 0.00
2017-10-06 2329 664989 252 6207019 9.41 9.41 9.25 9.39 0.02 -0.21% 9.38 8 9.39 2 0.00
2017-10-11 2329 817950 299 7585772 9.39 9.44 9.19 9.25 0.14 -1.49% 9.25 19 9.30 1 0.00
2017-10-12 2329 500599 198 4627080 9.30 9.35 9.20 9.24 0.01 -0.11% 9.24 1 9.26 1 0.00
2017-10-13 2329 579601 184 5360013 9.34 9.34 9.21 9.27 0.03 0.32% 9.26 8 9.27 25 0.00
2017-10-16 2329 1491748 400 13930700 9.27 9.44 9.25 9.42 0.15 1.62% 9.42 1 9.43 15 0.00
2017-10-17 2329 747393 254 6966126 9.49 9.49 9.29 9.31 0.11 -1.17% 9.31 3 9.34 1 0.00
2017-10-18 2329 665896 241 6160883 9.33 9.33 9.20 9.20 0.11 -1.18% 9.20 27 9.25 7 0.00
2017-10-19 2329 517864 152 4790292 9.20 9.31 9.20 9.24 0.04 0.43% 9.23 5 9.25 3 0.00
2017-10-20 2329 369506 153 3414198 9.35 9.35 9.20 9.25 0.01 0.11% 9.24 42 9.25 8 0.00
2017-10-23 2329 530399 168 4899449 9.23 9.29 9.21 9.22 0.03 -0.32% 9.22 13 9.23 13 0.00
2017-10-24 2329 787689 270 7235118 9.22 9.23 9.16 9.18 0.04 -0.43% 9.18 3 9.20 48 0.00
2017-10-25 2329 737086 220 6814462 9.25 9.28 9.21 9.22 0.04 0.44% 9.22 35 9.25 26 0.00
2017-10-26 2329 476385 179 4398914 9.20 9.30 9.20 9.21 0.01 -0.11% 9.21 13 9.23 3 0.00
2017-10-27 2329 2450045 801 23037528 9.23 9.50 9.23 9.36 0.15 1.63% 9.35 1 9.36 9 0.00
2017-10-30 2329 883911 295 8224973 9.33 9.44 9.23 9.24 0.12 -1.28% 9.23 22 9.24 2 0.00
2017-10-31 2329 926129 260 8554263 9.21 9.31 9.20 9.20 0.04 -0.43% 9.20 102 9.21 2 0.00
2017-11-01 2329 3137768 867 29899582 9.30 9.70 9.27 9.60 0.40 4.35% 9.59 93 9.60 13 0.00
2017-11-02 2329 2078778 620 20074107 9.61 9.77 9.50 9.52 0.08 -0.83% 9.51 10 9.52 9 0.00
2017-11-03 2329 846677 308 8088687 9.52 9.70 9.51 9.52 0.00 0% 9.52 15 9.53 35 0.00
2017-11-06 2329 907824 284 8694769 9.50 9.63 9.45 9.58 0.06 0.63% 9.58 9 9.60 80 0.00
2017-11-07 2329 807037 297 7706910 9.58 9.68 9.48 9.48 0.10 -1.04% 9.48 27 9.49 2 0.00
2017-11-08 2329 1045422 277 9899963 9.51 9.52 9.42 9.43 0.05 -0.53% 9.43 11 9.45 11 0.00
2017-11-09 2329 753596 253 7095528 9.43 9.49 9.36 9.39 0.04 -0.42% 9.37 3 9.39 6 0.00
2017-11-10 2329 726536 260 6772053 9.48 9.48 9.29 9.31 0.08 -0.85% 9.31 30 9.34 26 0.00
2017-11-13 2329 955785 216 8898969 9.31 9.38 9.27 9.33 0.02 0.21% 9.29 20 9.33 11 0.00
2017-11-14 2329 2645623 541 24284599 9.30 9.33 9.08 9.18 0.15 -1.61% 9.18 51 9.20 36 0.00
2017-11-15 2329 920570 315 8461287 9.20 9.25 9.14 9.19 0.01 0.11% 9.18 12 9.19 1 0.00
2017-11-16 2329 889259 268 8190174 9.21 9.24 9.18 9.20 0.01 0.11% 9.20 40 9.21 44 0.00
2017-11-17 2329 1275413 390 11739898 9.22 9.24 9.16 9.19 0.01 -0.11% 9.19 22 9.20 9 0.00
2017-11-20 2329 905498 263 8314826 9.20 9.22 9.16 9.17 0.02 -0.22% 9.17 60 9.18 50 0.00
2017-11-21 2329 11414341 2861 113640772 9.17 10.05 9.13 10.05 0.88 9.6% 10.05 160 0.00 0 0.00
2017-11-22 2329 16467654 4701 175512833 10.50 11.00 10.20 10.40 0.35 3.48% 10.35 169 10.40 63 0.00
2017-11-23 2329 5702631 1758 59020078 10.40 10.70 10.05 10.35 0.05 -0.48% 10.35 36 10.40 104 0.00
2017-11-24 2329 4343187 1369 45581733 10.50 10.75 10.35 10.50 0.15 1.45% 10.50 22 10.55 135 0.00
2017-11-27 2329 5706832 1742 59852659 10.65 10.70 10.20 10.70 0.20 1.9% 10.65 67 10.70 176 0.00
2017-11-28 2329 10271887 3077 113213188 11.20 11.40 10.65 10.70 0.00 0% 10.70 58 10.75 12 0.00
2017-11-29 2329 4662146 1337 49071545 10.70 10.85 10.35 10.35 0.35 -3.27% 10.35 272 10.40 23 0.00
2017-11-30 2329 10721441 2210 108237555 10.25 10.30 9.98 10.15 0.20 -1.93% 10.15 2 10.20 109 0.00
2017-12-01 2329 4958730 1934 49299042 10.15 10.25 9.76 9.92 0.23 -2.27% 9.92 60 9.93 34 0.00
2017-12-04 2329 1960489 671 19715066 9.90 10.20 9.87 10.00 0.08 0.81% 10.00 199 10.05 19 0.00
2017-12-05 2329 1557239 463 15616441 10.05 10.15 9.95 9.95 0.05 -0.5% 9.95 13 9.96 9 0.00
2017-12-06 2329 1846697 563 18220223 9.95 10.00 9.73 9.75 0.20 -2.01% 9.75 147 9.79 20 0.00
2017-12-07 2329 773111 279 7556088 9.94 9.94 9.75 9.76 0.01 0.1% 9.76 14 9.77 3 0.00
2017-12-08 2329 1106998 289 10816956 9.90 9.92 9.74 9.78 0.02 0.2% 9.77 6 9.78 4 0.00
2017-12-11 2329 1211234 386 11781352 9.75 9.78 9.70 9.72 0.06 -0.61% 9.72 32 9.74 22 0.00
2017-12-12 2329 991054 305 9709990 9.91 9.91 9.73 9.73 0.01 0.1% 9.73 11 9.79 50 0.00
2017-12-13 2329 1221261 432 11982607 9.80 9.91 9.75 9.80 0.07 0.72% 9.79 5 9.80 35 0.00
2017-12-14 2329 1014957 331 9970624 9.81 9.88 9.79 9.80 0.00 0% 9.80 35 9.82 5 0.00
2017-12-15 2329 825966 330 8043458 9.86 9.86 9.69 9.69 0.11 -1.12% 9.69 37 9.74 4 0.00
2017-12-18 2329 915564 372 8861247 9.70 9.74 9.65 9.66 0.03 -0.31% 9.66 10 9.67 26 0.00
2017-12-19 2329 1687426 551 16090553 9.68 9.68 9.46 9.46 0.20 -2.07% 9.46 8 9.47 20 0.00
2017-12-20 2329 1772876 416 16886151 9.46 9.66 9.45 9.51 0.05 0.53% 9.50 22 9.51 15 0.00
2017-12-21 2329 987091 321 9405439 9.50 9.61 9.46 9.50 0.01 -0.11% 9.49 2 9.50 15 0.00
2017-12-22 2329 2120311 644 19775988 9.50 9.52 9.25 9.34 0.16 -1.68% 9.33 12 9.34 4 0.00
2017-12-25 2329 1819240 546 16800756 9.34 9.35 9.20 9.22 0.12 -1.28% 9.22 16 9.23 15 0.00
2017-12-26 2329 1129448 359 10414150 9.43 9.43 9.17 9.20 0.02 -0.22% 9.19 39 9.20 12 0.00
2017-12-27 2329 1047761 313 9666708 9.21 9.28 9.20 9.24 0.04 0.43% 9.22 9 9.24 5 0.00
2017-12-28 2329 769279 308 7133851 9.24 9.30 9.24 9.30 0.06 0.65% 9.29 39 9.30 5 0.00
2017-12-29 2329 1319462 472 12414563 9.30 9.48 9.28 9.45 0.15 1.61% 9.44 8 9.45 23 0.00