旺宏(2337)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　　4.60
0
0%		4.58
-0.02
-0.43%		4.75
0.17
3.71%		5.04
0.29
6.11%		 　5.12
0.08
1.59%		5.44
0.32
6.25%		5.60
0.16
2.94%		5.68
0.08
1.43%		6.24
0.56
9.86%		 　6.05
-0.19
-3.04%		6.32
0.27
4.46%		6.55
0.23
3.64%		6.25
-0.3
-4.58%		6.28
0.03
0.48%		 　6.60
0.32
5.1%		6.96
0.36
5.45%		 6.21
2 月　7.37
0.41
5.89%		7.15
-0.22
-2.99%		 　7.06
-0.09
-1.26%		7.46
0.4
5.67%		8.01
0.55
7.37%		8.04
0.03
0.37%		8.50
0.46
5.72%		 　9.32
0.82
9.65%		8.58
-0.74
-7.94%		9.00
0.42
4.9%		8.55
-0.45
-5%		8.62
0.07
0.82%		8.67
0.05
0.58%		 8.81
0.14
1.61%		8.60
-0.21
-2.38%		8.67
0.07
0.81%		8.89
0.22
2.54%		8.97
0.08
0.9%		 8.73
3 月9.85
0.88
9.81%		9.79
-0.06
-0.61%		9.66
-0.13
-1.33%		 　10.00
0.34
3.52%		9.00
-1
-10%		9.03
0.03
0.33%		8.80
-0.23
-2.55%		8.52
-0.28
-3.18%		 　8.83
0.31
3.64%		9.10
0.27
3.06%		9.35
0.25
2.75%		9.60
0.25
2.67%		9.35
-0.25
-2.6%		 　9.65
0.3
3.21%		9.64
-0.01
-0.1%		9.70
0.06
0.62%		9.95
0.25
2.58%		9.95
0
0%		 　10.85
0.9
9.05%		11.00
0.15
1.38%		12.00
1
9.09%		13.10
1.1
9.17%		12.70
-0.4
-3.05%		9.95
4 月 　　　12.60
-0.1
-0.79%		13.00
0.4
3.17%		14.25
1.25
9.62%		 　14.00
-0.25
-1.75%		13.65
-0.35
-2.5%		13.00
-0.65
-4.76%		13.10
0.1
0.77%		12.50
-0.6
-4.58%		 　13.20
0.7
5.6%		13.80
0.6
4.55%		13.50
-0.3
-2.17%		13.25
-0.25
-1.85%		13.25
0
0%		 　13.00
-0.25
-1.89%		13.10
0.1
0.77%		13.50
0.4
3.05%		13.40
-0.1
-0.74%		13.45
0.05
0.37%		 13.3
5 月　13.35
-0.1
-0.74%		12.70
-0.65
-4.87%		12.85
0.15
1.18%		12.85
0
0%		 　11.60
-1.25
-9.73%		12.35
0.75
6.47%		13.00
0.65
5.26%		12.70
-0.3
-2.31%		12.45
-0.25
-1.97%		 　12.80
0.35
2.81%		12.50
-0.3
-2.34%		13.10
0.6
4.8%		13.45
0.35
2.67%		13.95
0.5
3.72%		 　14.10
0.15
1.08%		14.00
-0.1
-0.71%		14.00
0
0%		14.00
0
0%		13.90
-0.1
-0.71%		 14.40
0.5
3.6%		13.34
6 月15.20
0.8
5.56%		16.70
1.5
9.87%		17.00
0.3
1.8%		 　17.95
0.95
5.59%		17.85
-0.1
-0.56%		17.85
0
0%		17.00
-0.85
-4.76%		 　16.80
-0.2
-1.18%		16.45
-0.35
-2.08%		16.10
-0.35
-2.13%		16.00
-0.1
-0.62%		16.75
0.75
4.69%		 　16.90
0.15
0.9%		16.60
-0.3
-1.78%		16.75
0.15
0.9%		16.40
-0.35
-2.09%		16.20
-0.2
-1.22%		 　15.95
-0.25
-1.54%		16.25
0.3
1.88%		16.25
0
0%		16.60
0.35
2.15%		16.70
0.1
0.6%		 16.69
7 月　　16.80
0.1
0.6%		16.60
-0.2
-1.19%		16.20
-0.4
-2.41%		16.60
0.4
2.47%		16.80
0.2
1.2%		 　16.50
-0.3
-1.79%		16.70
0.2
1.21%		16.65
-0.05
-0.3%		16.15
-0.5
-3%		15.50
-0.65
-4.02%		 　14.75
-0.75
-4.84%		14.90
0.15
1.02%		15.60
0.7
4.7%		15.00
-0.6
-3.85%		15.50
0.5
3.33%		 　15.50
0
0%		16.15
0.65
4.19%		16.85
0.7
4.33%		16.60
-0.25
-1.48%		16.75
0.15
0.9%		 16.50
-0.25
-1.49%		16.09
8 月15.90
-0.6
-3.64%		16.35
0.45
2.83%		16.30
-0.05
-0.31%		16.80
0.5
3.07%		 　17.00
0.2
1.19%		17.60
0.6
3.53%		17.20
-0.4
-2.27%		16.85
-0.35
-2.03%		16.90
0.05
0.3%		 　16.55
-0.35
-2.07%		 　　　　　　　　　　　　37.00
20.45
123.56%		40.70
3.7
10%		43.60
2.9
7.13%		42.10
-1.5
-3.44%		23.61
9 月42.80
0.7
1.66%		 　45.15
2.35
5.49%		48.50
3.35
7.42%		48.00
-0.5
-1.03%		46.50
-1.5
-3.13%		47.55
1.05
2.26%		 　48.30
0.75
1.58%		48.35
0.05
0.1%		48.30
-0.05
-0.1%		47.30
-1
-2.07%		48.35
1.05
2.22%		 　48.70
0.35
0.72%		49.50
0.8
1.64%		49.25
-0.25
-0.51%		49.90
0.65
1.32%		48.70
-1.2
-2.4%		 　47.05
-1.65
-3.39%		45.80
-1.25
-2.66%		45.70
-0.1
-0.22%		45.00
-0.7
-1.53%		46.30
1.3
2.89%		48.30
2
4.32%		 47.44
10 月　48.35
0.05
0.1%		47.85
-0.5
-1.03%		 49.10
1.25
2.61%		50.30
1.2
2.44%		 　　　54.60
4.3
8.55%		56.00
1.4
2.56%		59.70
3.7
6.61%		 　58.60
-1.1
-1.84%		56.50
-2.1
-3.58%		57.00
0.5
0.88%		58.10
1.1
1.93%		60.10
2
3.44%		 　58.50
-1.6
-2.66%		59.00
0.5
0.85%		57.30
-1.7
-2.88%		59.30
2
3.49%		54.50
-4.8
-8.09%		 　52.70
-1.8
-3.3%		55.00
2.3
4.36%		55.25
11 月54.80
-0.2
-0.36%		54.70
-0.1
-0.18%		54.70
0
0%		 　54.60
-0.1
-0.18%		57.90
3.3
6.04%		54.60
-3.3
-5.7%		52.30
-2.3
-4.21%		52.00
-0.3
-0.57%		 　47.80
-4.2
-8.08%		49.90
2.1
4.39%		49.85
-0.05
-0.1%		49.35
-0.5
-1%		51.20
1.85
3.75%		 　51.70
0.5
0.98%		51.70
0
0%		50.00
-1.7
-3.29%		46.35
-3.65
-7.3%		47.45
1.1
2.37%		 　48.00
0.55
1.16%		45.90
-2.1
-4.38%		45.15
-0.75
-1.63%		47.40
2.25
4.98%		 50.58
12 月46.15
-1.25
-2.64%		 　46.50
0.35
0.76%		46.50
0
0%		43.60
-2.9
-6.24%		39.30
-4.3
-9.86%		39.85
0.55
1.4%		 　41.20
1.35
3.39%		40.95
-0.25
-0.61%		43.70
2.75
6.72%		42.50
-1.2
-2.75%		42.40
-0.1
-0.24%		 　42.00
-0.4
-0.94%		43.70
1.7
4.05%		43.10
-0.6
-1.37%		43.90
0.8
1.86%		42.00
-1.9
-4.33%		 　40.50
-1.5
-3.57%		40.30
-0.2
-0.49%		40.90
0.6
1.49%		42.80
1.9
4.65%		44.20
1.4
3.27%		　　42.65

說明:最高漲幅:123.56%最低跌幅:-10% 最高價:60.10最低價:4.58平均價:25.09,灰色底表示週末,漲168天(165.07)元,跌125天(-94.76)元,平盤13天
124%=2,10%=14,9%=6,7%=5,6%=19,5%=13,4%=21,3%=25,2%=18,1%=37,0%=21,-0%=1,-1%=2,-2%=4,-3%=4,-4%=8,-5%=9,-6%=13,-7%=23,-8%=29,-9%=32,

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 2337 2579159 513 11830835 4.60 4.60 4.56 4.60 0.03 0% 4.59 152 4.60 311 0.00
2017-01-04 2337 2722800 438 12468726 4.60 4.61 4.56 4.58 0.02 -0.43% 4.58 20 4.59 25 0.00
2017-01-05 2337 18603461 1670 87762092 4.60 4.75 4.59 4.75 0.17 3.71% 4.73 509 4.75 41 0.00
2017-01-06 2337 29168880 3012 145931662 4.85 5.09 4.82 5.04 0.29 6.11% 5.03 261 5.04 509 0.00
2017-01-09 2337 18110222 1951 92686873 5.04 5.19 5.02 5.12 0.08 1.59% 5.12 206 5.13 186 0.00
2017-01-10 2337 28956032 3205 154952378 5.16 5.46 5.16 5.44 0.32 6.25% 5.44 465 5.45 581 0.00
2017-01-11 2337 26863694 3297 149446350 5.66 5.66 5.46 5.60 0.16 2.94% 5.60 594 5.61 271 0.00
2017-01-12 2337 21820141 2956 123412626 5.60 5.70 5.55 5.68 0.08 1.43% 5.67 59 5.68 329 0.00
2017-01-13 2337 56640773 6178 344331409 5.70 6.24 5.68 6.24 0.56 9.86% 6.24 299 0.00 0 0.00
2017-01-16 2337 52132346 6658 325749421 6.44 6.69 5.62 6.05 0.19 -3.04% 6.05 1999 6.06 66 0.00
2017-01-17 2337 21565574 4253 133678374 5.93 6.35 5.93 6.32 0.27 4.46% 6.32 213 6.33 67 0.00
2017-01-18 2337 19452619 3527 127346106 6.45 6.65 6.36 6.55 0.23 3.64% 6.54 11 6.55 125 0.00
2017-01-19 2337 18452355 4090 116649460 6.65 6.65 6.18 6.25 0.30 -4.58% 6.25 264 6.26 55 0.00
2017-01-20 2337 23105724 6636 142460893 6.25 6.28 5.97 6.28 0.03 0.48% 6.28 303 6.29 678 0.00
2017-01-23 2337 19441659 3012 126742224 6.40 6.60 6.31 6.60 0.32 5.1% 6.59 68 6.60 796 0.00
2017-01-24 2337 24345407 3405 166574105 6.77 7.05 6.68 6.96 0.36 5.45% 6.95 232 6.96 190 0.00
2017-02-02 2337 35492278 5799 257702574 7.10 7.39 7.04 7.37 0.41 5.89% 7.37 546 7.38 46 0.00
2017-02-03 2337 35147125 5893 254825667 7.46 7.50 6.94 7.15 0.22 -2.99% 7.14 187 7.15 208 0.00
2017-02-06 2337 21968259 4177 155808478 7.15 7.30 6.99 7.06 0.09 -1.26% 7.06 231 7.07 28 0.00
2017-02-07 2337 27785732 4737 203687389 7.12 7.50 7.10 7.46 0.40 5.67% 7.46 27 7.47 111 0.00
2017-02-08 2337 59981916 7188 472357732 7.65 8.06 7.60 8.01 0.55 7.37% 8.01 55 8.02 567 0.00
2017-02-09 2337 35996998 6210 289019614 8.10 8.14 7.96 8.04 0.03 0.37% 8.03 110 8.04 31 0.00
2017-02-10 2337 45220079 6440 381073005 8.10 8.55 8.05 8.50 0.46 5.72% 8.50 189 8.51 109 0.00
2017-02-13 2337 58795466 8646 532202512 8.70 9.35 8.65 9.32 0.82 9.65% 9.32 9 9.33 114 0.00
2017-02-14 2337 80275816 15926 715172721 9.51 9.55 8.42 8.58 0.74 -7.94% 8.58 96 8.59 197 0.00
2017-02-15 2337 45156667 6075 406369323 9.20 9.20 8.70 9.00 0.42 4.9% 8.99 91 9.00 61 0.00
2017-02-16 2337 29349305 5098 252085261 8.83 9.03 8.25 8.55 0.45 -5% 8.55 29 8.56 55 0.00
2017-02-17 2337 13338992 2965 113930272 8.66 8.79 8.33 8.62 0.07 0.82% 8.61 12 8.62 214 0.00
2017-02-18 2337 7610631 1534 65775143 8.65 8.72 8.52 8.67 0.05 0.58% 8.66 95 8.67 263 0.00
2017-02-20 2337 13404910 2668 118143216 8.80 9.00 8.66 8.81 0.14 1.61% 8.81 22 8.82 21 0.00
2017-02-21 2337 13435782 2584 115576668 8.89 8.91 8.46 8.60 0.21 -2.38% 8.59 122 8.60 315 0.00
2017-02-22 2337 11139321 2838 96105482 8.61 8.72 8.56 8.67 0.07 0.81% 8.67 62 8.68 5 0.00
2017-02-23 2337 16635024 3395 147561249 8.69 8.98 8.69 8.89 0.22 2.54% 8.89 41 8.90 319 0.00
2017-02-24 2337 21680968 4278 193952560 8.90 9.00 8.86 8.97 0.08 0.9% 8.96 125 8.97 127 0.00
2017-03-01 2337 57636033 9016 554060525 9.19 9.86 9.19 9.85 0.88 9.81% 9.84 8 9.85 52 0.00
2017-03-02 2337 32885361 8908 322555205 10.00 10.05 9.61 9.79 0.06 -0.61% 9.78 185 9.79 33 0.00
2017-03-03 2337 24026868 7331 230402305 9.80 9.80 9.41 9.66 0.13 -1.33% 9.65 282 9.66 9 0.00
2017-03-06 2337 26235594 5087 261191334 9.75 10.00 9.75 10.00 0.34 3.52% 9.97 20 10.00 1203 0.00
2017-03-07 2337 46755396 8325 420798564 9.00 9.00 9.00 9.00 1.00 -10% 0.00 0 9.00 49233 0.00
2017-03-08 2337 89198090 12361 810429692 8.90 9.55 8.90 9.03 0.03 0.33% 9.02 284 9.03 34 0.00
2017-03-09 2337 35659571 7111 316381819 9.05 9.20 8.56 8.80 0.23 -2.55% 8.80 262 8.81 3 0.00
2017-03-10 2337 37613958 5932 311343845 8.70 8.70 7.99 8.52 0.28 -3.18% 8.51 100 8.52 62 0.00
2017-03-13 2337 17112664 3756 149145400 8.40 8.86 8.38 8.83 0.31 3.64% 8.82 11 8.83 84 0.00
2017-03-14 2337 25921120 5197 235323401 8.85 9.30 8.85 9.10 0.27 3.06% 9.07 94 9.10 340 0.00
2017-03-15 2337 24739952 4702 229579034 9.33 9.38 9.11 9.35 0.25 2.75% 9.34 15 9.35 364 0.00
2017-03-16 2337 31451546 5110 299461033 9.43 9.75 9.38 9.60 0.25 2.67% 9.60 1631 9.61 7 0.00
2017-03-17 2337 15494264 3330 145673130 9.60 9.67 9.28 9.35 0.25 -2.6% 9.35 108 9.36 20 0.00
2017-03-20 2337 25128779 4592 240104779 9.59 9.66 9.30 9.65 0.30 3.21% 9.64 300 9.65 695 0.00
2017-03-21 2337 24647093 4705 236931215 9.56 9.67 9.46 9.64 0.01 -0.1% 9.62 15 9.64 451 0.00
2017-03-22 2337 16231143 2979 156208617 9.46 9.78 9.32 9.70 0.06 0.62% 9.70 1895 9.71 87 0.00
2017-03-23 2337 38589713 6542 382888365 9.65 10.05 9.59 9.95 0.25 2.58% 9.94 92 9.95 221 0.00
2017-03-24 2337 33045080 4942 333564033 10.00 10.30 9.95 9.95 0.00 0% 9.95 216 9.96 5 0.00
2017-03-27 2337 104764175 10800 1112412347 10.10 10.90 10.05 10.85 0.90 9.05% 10.80 811 10.85 673 0.00
2017-03-28 2337 50612808 7809 553692538 11.00 11.15 10.60 11.00 0.15 1.38% 11.00 628 11.05 168 0.00
2017-03-29 2337 80018132 9525 934248418 11.40 12.00 11.30 12.00 1.00 9.09% 11.95 148 12.00 1096 0.00
2017-03-30 2337 79108279 13094 1008045427 12.10 13.10 12.00 13.10 1.10 9.17% 13.05 116 13.10 1956 0.00
2017-03-31 2337 66206430 9938 839904868 13.30 13.45 12.05 12.70 0.40 -3.05% 12.65 13 12.70 42 0.00
2017-04-05 2337 49261428 4994 596151659 12.70 12.70 11.45 12.60 0.10 -0.79% 12.55 100 12.60 499 0.00
2017-04-06 2337 44170982 3969 559039991 12.60 13.00 12.25 13.00 0.40 3.17% 12.95 75 13.00 1548 0.00
2017-04-07 2337 52200862 6860 708801600 13.00 14.25 12.80 14.25 1.25 9.62% 14.20 129 14.25 287 0.00
2017-04-10 2337 63730313 6709 934240254 13.80 15.25 13.80 14.00 0.25 -1.75% 14.00 1720 14.10 91 0.00
2017-04-11 2337 28466362 3125 392648999 14.00 14.20 13.50 13.65 0.35 -2.5% 13.65 53 13.70 687 0.00
2017-04-12 2337 26392941 3161 349704244 13.65 13.85 13.00 13.00 0.65 -4.76% 13.00 559 13.05 529 0.00
2017-04-13 2337 28111580 2752 368014740 13.00 13.45 12.90 13.10 0.10 0.77% 13.05 247 13.10 4044 0.00
2017-04-14 2337 26844625 2940 339621944 13.00 13.00 12.40 12.50 0.60 -4.58% 12.50 405 12.55 722 0.00
2017-04-17 2337 25473427 2752 321915680 12.50 13.25 12.05 13.20 0.70 5.6% 13.20 452 13.25 568 0.00
2017-04-18 2337 23697760 3131 327172276 13.60 13.95 13.60 13.80 0.60 4.55% 13.75 166 13.80 217 0.00
2017-04-19 2337 23973769 2960 326650936 13.60 14.00 13.20 13.50 0.30 -2.17% 13.50 149 13.55 290 0.00
2017-04-20 2337 17708965 2537 236868610 13.30 13.65 13.15 13.25 0.25 -1.85% 13.25 185 13.30 181 0.00
2017-04-21 2337 10409492 1993 138484191 13.50 13.50 13.15 13.25 0.00 0% 13.20 689 13.25 7 0.00
2017-04-24 2337 15481505 1905 201505065 13.00 13.20 12.80 13.00 0.25 -1.89% 13.00 3131 13.05 22 0.00
2017-04-25 2337 18423131 2532 239920153 13.35 13.35 12.80 13.10 0.10 0.77% 13.05 43 13.10 164 0.00
2017-04-26 2337 18615746 3499 251210090 13.35 13.70 13.25 13.50 0.40 3.05% 13.45 418 13.50 2163 0.00
2017-04-27 2337 14838745 2633 199155087 13.50 13.60 13.00 13.40 0.10 -0.74% 13.35 11 13.40 430 0.00
2017-04-28 2337 39021437 5060 524701436 12.60 13.90 12.60 13.45 0.05 0.37% 13.45 156 13.50 47 0.00
2017-05-02 2337 10833790 2028 145734006 13.45 13.70 13.35 13.35 0.10 -0.74% 13.35 184 13.40 208 0.00
2017-05-03 2337 25335404 3712 324670120 13.45 13.45 12.40 12.70 0.65 -4.87% 12.70 87 12.75 183 0.00
2017-05-04 2337 8817684 1714 113888982 12.80 13.15 12.70 12.85 0.15 1.18% 12.85 93 12.90 403 0.00
2017-05-05 2337 9807908 1542 126424592 12.95 13.05 12.80 12.85 0.00 0% 12.80 167 12.85 288 0.00
2017-05-08 2337 45410443 6654 544445405 12.70 12.85 11.60 11.60 1.25 -9.73% 0.00 0 11.60 722 50.43
2017-05-09 2337 28521671 4463 342999371 11.50 12.35 11.50 12.35 0.75 6.47% 12.30 20 12.35 339 53.70
2017-05-10 2337 16923407 2446 214813591 12.40 13.00 12.35 13.00 0.65 5.26% 12.95 11 13.00 272 56.52
2017-05-11 2337 9200755 2015 116851344 13.00 13.00 12.40 12.70 0.30 -2.31% 12.70 54 12.75 77 55.22
2017-05-12 2337 13394281 2311 166036182 12.70 12.70 12.25 12.45 0.25 -1.97% 12.40 49 12.45 141 54.13
2017-05-15 2337 12257062 1895 156396441 12.60 12.95 12.50 12.80 0.35 2.81% 12.80 365 12.85 166 55.65
2017-05-16 2337 11950870 1140 147286977 12.80 12.80 12.05 12.50 0.30 -2.34% 12.50 3443 12.55 71 54.35
2017-05-17 2337 19227440 2312 249075624 12.90 13.10 12.60 13.10 0.60 4.8% 13.10 122 13.15 114 56.96
2017-05-18 2337 34771843 3059 483939928 14.30 14.30 13.40 13.45 0.35 2.67% 13.40 274 13.45 189 58.48
2017-05-19 2337 32225082 3137 448849540 13.45 14.00 13.45 13.95 0.50 3.72% 13.90 136 13.95 706 60.65
2017-05-22 2337 22123479 2311 311301396 14.00 14.20 13.95 14.10 0.15 1.08% 14.05 227 14.10 464 61.30
2017-05-23 2337 16263882 1618 224934024 14.05 14.05 13.65 14.00 0.10 -0.71% 13.95 449 14.00 1471 60.87
2017-05-24 2337 16679202 2016 234031656 13.95 14.10 13.95 14.00 0.00 0% 13.95 500 14.00 830 60.87
2017-05-25 2337 15838519 2022 222087048 14.00 14.10 13.95 14.00 0.00 0% 13.95 427 14.00 39 60.87
2017-05-26 2337 10026955 1528 140018317 14.00 14.00 13.90 13.90 0.10 -0.71% 13.85 566 13.90 195 60.43
2017-05-31 2337 31692356 3711 451338812 14.15 14.40 14.15 14.40 0.50 3.6% 14.40 223 14.45 335 62.61
2017-06-01 2337 135483299 19985 2051728135 14.90 15.80 14.50 15.20 0.80 5.56% 15.15 130 15.20 476 66.09
2017-06-02 2337 170458561 29457 2147483647 15.50 16.70 15.50 16.70 1.50 9.87% 16.65 938 16.70 12220 72.61
2017-06-03 2337 79855992 18939 1330882608 16.70 17.00 16.00 17.00 0.30 1.8% 16.95 359 17.00 2358 73.91
2017-06-06 2337 102893792 22778 1829342832 16.95 18.30 16.95 17.95 1.15 5.59% 17.90 504 17.95 641 78.04
2017-06-07 2337 92064887 20781 1650336266 18.00 18.45 17.50 17.85 0.10 -0.56% 17.80 1478 17.85 1791 77.61
2017-06-08 2337 43661070 13091 780008134 17.65 18.15 17.60 17.85 0.00 0% 17.85 166 17.90 1097 77.61
2017-06-09 2337 103698814 24658 1753426853 17.70 17.75 16.40 17.00 0.85 -4.76% 16.95 296 17.00 78 73.91
2017-06-12 2337 42762554 11341 716178494 16.50 17.05 16.20 16.80 0.20 -1.18% 16.80 657 16.85 55 73.04
2017-06-13 2337 32699509 8759 543295528 16.90 17.00 16.40 16.45 0.35 -2.08% 16.45 492 16.50 245 71.52
2017-06-14 2337 74389369 13405 1227608795 17.15 17.20 15.90 16.10 0.35 -2.13% 16.10 758 16.15 434 70.00
2017-06-15 2337 48779212 10746 777320530 16.10 16.20 15.70 16.00 0.10 -0.62% 16.00 854 16.05 153 69.57
2017-06-16 2337 60002439 12954 998352709 16.10 16.95 16.05 16.75 0.75 4.69% 16.70 73 16.75 375 72.83
2017-06-19 2337 47680241 9987 808050276 16.85 17.30 16.55 16.90 0.15 0.9% 16.90 369 16.95 326 73.48
2017-06-20 2337 68591843 14784 1150468749 17.00 17.15 16.50 16.60 0.30 -1.78% 16.60 1353 16.65 149 72.17
2017-06-21 2337 41602655 8962 686806725 16.50 16.75 16.35 16.75 0.15 0.9% 16.70 535 16.75 767 72.83
2017-06-22 2337 27978319 9135 461546096 16.75 16.80 16.35 16.40 0.35 -2.09% 16.40 794 16.45 606 71.30
2017-06-23 2337 41199453 9619 668288725 16.45 16.70 15.90 16.20 0.20 -1.22% 16.15 569 16.20 325 70.43
2017-06-26 2337 30801359 7877 492123366 16.15 16.20 15.80 15.95 0.25 -1.54% 15.90 2014 15.95 219 69.35
2017-06-27 2337 55089180 11162 905626667 16.10 16.80 16.10 16.25 0.30 1.88% 16.20 883 16.25 36 70.65
2017-06-28 2337 86379682 20800 1355493058 15.80 16.40 15.15 16.25 0.00 0% 16.25 564 16.30 302 70.65
2017-06-29 2337 79327787 15688 1313189371 16.30 16.75 16.30 16.60 0.35 2.15% 16.55 74 16.60 517 72.17
2017-06-30 2337 63187389 11083 1049943854 16.60 16.75 16.25 16.70 0.10 0.6% 16.65 108 16.70 2251 72.61
2017-07-03 2337 90539451 17640 1552310122 17.30 17.50 16.80 16.80 0.10 0.6% 16.80 987 16.85 70 73.04
2017-07-04 2337 19690958 6060 329060933 16.65 16.95 16.55 16.60 0.20 -1.19% 16.55 473 16.60 22 72.17
2017-07-05 2337 27498227 7053 448519053 16.60 16.70 16.10 16.20 0.40 -2.41% 16.20 1232 16.25 234 70.43
2017-07-06 2337 25698830 7206 423158776 16.35 16.65 16.30 16.60 0.40 2.47% 16.50 93 16.60 863 72.17
2017-07-07 2337 35347686 7620 592085550 16.60 16.90 16.40 16.80 0.20 1.2% 16.75 137 16.80 2022 73.04
2017-07-10 2337 39367498 7542 660668311 17.00 17.10 16.45 16.50 0.30 -1.79% 16.50 99 16.55 83 71.74
2017-07-11 2337 25425032 5276 422630232 16.60 16.75 16.50 16.70 0.20 1.21% 16.65 234 16.70 5566 72.61
2017-07-12 2337 40762450 12030 680991888 16.75 16.80 16.60 16.65 0.05 -0.3% 16.65 426 16.70 779 72.39
2017-07-13 2337 45347770 10435 738066220 16.50 16.60 16.15 16.15 0.50 -3% 16.15 999 16.20 52 70.22
2017-07-14 2337 93870020 17730 1493667785 16.20 16.35 15.35 15.50 0.65 -4.02% 15.50 307 15.55 519 67.39
2017-07-17 2337 116790540 21782 1755197523 15.55 15.90 14.70 14.75 0.75 -4.84% 14.70 3503 14.75 181 64.13
2017-07-18 2337 51811631 11105 765006917 14.70 14.95 14.55 14.90 0.15 1.02% 14.90 160 14.95 1219 64.78
2017-07-19 2337 71433591 14422 1105577909 15.25 15.75 15.25 15.60 0.70 4.7% 15.55 74 15.60 457 67.83
2017-07-20 2337 51565303 10270 783290094 15.60 15.60 14.90 15.00 0.60 -3.85% 15.00 1387 15.05 47 65.22
2017-07-21 2337 53233987 13785 820592833 15.20 15.65 15.00 15.50 0.50 3.33% 15.50 1975 15.55 41 67.39
2017-07-24 2337 27891369 5895 433039626 15.45 15.70 15.30 15.50 0.00 0% 15.50 6338 15.55 48 67.39
2017-07-25 2337 83154115 15690 1347639955 16.20 16.40 16.10 16.15 0.65 4.19% 16.15 625 16.20 1639 70.22
2017-07-26 2337 97858079 18271 1625213502 16.50 16.90 16.40 16.85 0.70 4.33% 16.80 309 16.85 615 73.26
2017-07-27 2337 59059690 12956 993535729 17.00 17.20 16.55 16.60 0.25 -1.48% 16.55 1766 16.60 142 72.17
2017-07-28 2337 36316855 9759 600189284 16.70 16.75 16.25 16.75 0.15 0.9% 16.70 477 16.75 1254 72.83
2017-07-31 2337 29367771 8105 488550131 16.90 16.95 16.45 16.50 0.25 -1.49% 16.50 627 16.55 396 71.74
2017-08-01 2337 38935886 10385 630636065 16.50 16.50 15.90 15.90 0.60 -3.64% 15.90 812 15.95 171 69.13
2017-08-02 2337 38284600 11396 620669188 16.05 16.50 15.90 16.35 0.45 2.83% 16.35 103 16.40 171 71.09
2017-08-03 2337 30973614 8836 508090967 16.40 16.65 16.25 16.30 0.05 -0.31% 16.25 2067 16.30 306 70.87
2017-08-04 2337 67628885 12367 1129504344 16.50 16.90 16.45 16.80 0.50 3.07% 16.75 326 16.80 5653 73.04
2017-08-07 2337 66656363 15971 1132520612 17.00 17.10 16.85 17.00 0.20 1.19% 16.95 701 17.00 948 73.91
2017-08-08 2337 140733332 25490 2147483647 17.45 17.75 17.00 17.60 0.60 3.53% 17.55 1403 17.60 279 76.52
2017-08-09 2337 76477303 18788 1345457151 17.55 17.85 17.15 17.20 0.40 -2.27% 17.20 322 17.25 165 74.78
2017-08-10 2337 63669535 11050 1081604059 17.35 17.50 16.50 16.85 0.35 -2.03% 16.85 8 16.90 312 14.16
2017-08-11 2337 56264595 10740 949611863 16.70 17.05 16.50 16.90 0.05 0.3% 16.90 205 16.95 859 14.20
2017-08-14 2337 57517400 11721 966424102 16.90 17.20 16.50 16.55 0.35 -2.07% 16.55 779 16.60 538 13.91
2017-08-28 2337 3352274 2384 124034138 37.00 37.00 37.00 37.00 0.00 123.56% 37.00 381212 0.00 0 31.09
2017-08-29 2337 83913610 22193 2147483647 40.70 40.70 40.60 40.70 3.70 10% 40.70 27763 0.00 0 34.20
2017-08-30 2337 156751480 48743 2147483647 41.30 44.25 41.30 43.60 2.90 7.13% 43.60 212 43.65 1 36.64
2017-08-31 2337 80046577 32137 2147483647 44.60 45.00 41.80 42.10 1.50 -3.44% 42.10 312 42.15 14 35.38
2017-09-01 2337 48268734 18059 2064214892 42.00 43.60 41.95 42.80 0.70 1.66% 42.80 50 42.85 31 35.97
2017-09-04 2337 76843491 26085 2147483647 43.00 45.50 43.00 45.15 2.35 5.49% 45.15 82 45.20 450 37.94
2017-09-05 2337 89524708 34429 2147483647 45.50 48.70 45.50 48.50 3.35 7.42% 48.45 88 48.50 20 40.76
2017-09-06 2337 67281059 26848 2147483647 48.30 49.90 47.20 48.00 0.50 -1.03% 48.00 128 48.05 11 40.34
2017-09-07 2337 67204771 24141 2147483647 49.05 49.45 45.75 46.50 1.50 -3.13% 46.50 1178 46.55 101 39.08
2017-09-08 2337 45699286 17455 2147483647 48.05 48.55 47.10 47.55 1.05 2.26% 47.55 31 47.60 81 39.96
2017-09-11 2337 39492225 14385 1897628412 48.00 48.60 47.40 48.30 0.75 1.58% 48.30 70 48.35 41 40.59
2017-09-12 2337 67411443 23161 2147483647 49.05 50.10 48.20 48.35 0.05 0.1% 48.35 114 48.40 4 40.63
2017-09-13 2337 36212585 13191 1768656923 49.40 49.70 48.05 48.30 0.05 -0.1% 48.30 261 48.35 13 40.59
2017-09-14 2337 32674470 12559 1544145724 47.85 47.90 46.75 47.30 1.00 -2.07% 47.30 345 47.35 72 39.75
2017-09-15 2337 72332658 11447 2147483647 47.90 48.35 47.55 48.35 1.05 2.22% 48.35 2310 48.40 287 40.63
2017-09-18 2337 68632544 23519 2147483647 48.90 50.10 48.70 48.70 0.35 0.72% 48.70 339 48.80 22 40.92
2017-09-19 2337 83418707 25027 2147483647 49.40 50.70 48.90 49.50 0.80 1.64% 49.50 113 49.55 13 41.60
2017-09-20 2337 27768192 9623 1373701765 50.00 50.20 48.70 49.25 0.25 -0.51% 49.25 236 49.30 3 41.39
2017-09-21 2337 29739130 11669 1483320297 49.65 50.10 49.35 49.90 0.65 1.32% 49.90 45 49.95 79 41.93
2017-09-22 2337 50001766 16616 2147483647 50.20 50.70 48.55 48.70 1.20 -2.4% 48.70 261 48.75 4 40.92
2017-09-25 2337 32553685 12655 1550847645 48.90 49.05 46.90 47.05 1.65 -3.39% 47.05 111 47.10 51 39.54
2017-09-26 2337 38703688 15297 1783795048 46.50 47.20 45.55 45.80 1.25 -2.66% 45.70 68 45.80 49 38.49
2017-09-27 2337 22776633 8921 1050181779 46.10 46.80 45.65 45.70 0.10 -0.22% 45.70 288 45.80 18 38.40
2017-09-28 2337 58572232 22551 2147483647 46.50 46.60 43.75 45.00 0.70 -1.53% 45.00 230 45.05 211 37.82
2017-09-29 2337 29838275 12914 1356265031 45.05 46.30 44.55 46.30 1.30 2.89% 46.25 4 46.30 63 38.91
2017-09-30 2337 26432994 10128 1256857755 46.80 48.30 46.50 48.30 2.00 4.32% 48.25 132 48.30 107 40.59
2017-10-02 2337 24828238 9344 1199967813 48.65 48.75 47.80 48.35 0.05 0.1% 48.30 437 48.35 30 40.63
2017-10-03 2337 15680544 5856 753404600 48.20 48.55 47.70 47.85 0.50 -1.03% 47.80 259 47.85 25 40.21
2017-10-05 2337 32959267 10693 1615706783 49.00 49.25 48.60 49.10 1.25 2.61% 49.10 162 49.15 90 41.26
2017-10-06 2337 38273777 15618 1898298428 49.10 50.30 48.60 50.30 1.20 2.44% 50.30 37 50.40 631 42.27
2017-10-11 2337 105982389 32642 2147483647 54.00 55.30 52.60 54.60 4.30 8.55% 54.60 96 54.70 3 45.88
2017-10-12 2337 62682114 22899 2147483647 55.00 56.40 54.90 56.00 1.40 2.56% 56.00 23 56.10 231 47.06
2017-10-13 2337 85663241 30723 2147483647 55.60 60.00 55.10 59.70 3.70 6.61% 59.60 22 59.70 123 50.17
2017-10-16 2337 49511753 19054 2147483647 60.00 60.40 58.60 58.60 1.10 -1.84% 58.60 913 58.70 9 49.24
2017-10-17 2337 50497814 21236 2147483647 58.20 58.20 56.10 56.50 2.10 -3.58% 56.50 666 56.60 226 47.48
2017-10-18 2337 29598517 12373 1679300169 57.10 57.80 55.70 57.00 0.50 0.88% 57.00 191 57.10 22 47.90
2017-10-19 2337 25446294 10944 1487561489 57.50 59.30 57.20 58.10 1.10 1.93% 58.10 240 58.20 28 48.82
2017-10-20 2337 45382940 16558 2147483647 58.10 60.10 57.30 60.10 2.00 3.44% 60.00 395 60.10 73 50.50
2017-10-23 2337 41978163 15976 2147483647 60.80 60.90 58.50 58.50 1.60 -2.66% 58.50 354 58.60 53 49.16
2017-10-24 2337 22926237 10461 1342327174 58.20 59.40 57.60 59.00 0.50 0.85% 59.00 55 59.10 40 49.58
2017-10-25 2337 37235927 14624 2147483647 60.00 60.20 57.30 57.30 1.70 -2.88% 57.30 294 57.40 38 48.15
2017-10-26 2337 37562174 14755 2147483647 56.90 59.40 56.50 59.30 2.00 3.49% 59.30 27 59.40 233 49.83
2017-10-27 2337 119938834 42026 2147483647 57.10 57.60 54.00 54.50 4.80 -8.09% 54.50 49 54.60 201 45.80
2017-10-30 2337 69501211 26753 2147483647 55.10 55.50 51.10 52.70 1.80 -3.3% 52.70 275 52.80 62 44.29
2017-10-31 2337 39136692 15968 2134207260 53.70 55.20 52.90 55.00 2.30 4.36% 54.90 45 55.00 12 46.22
2017-11-01 2337 26431475 10559 1468600146 56.40 56.60 54.50 54.80 0.20 -0.36% 54.80 70 54.90 18 46.05
2017-11-02 2337 16107696 6551 884014084 54.80 55.60 54.30 54.70 0.10 -0.18% 54.70 38 54.80 55 45.97
2017-11-03 2337 18199766 7731 1002637014 55.20 55.80 54.50 54.70 0.00 0% 54.60 305 54.70 12 45.97
2017-11-06 2337 19913136 7283 1094059524 55.20 55.70 54.50 54.60 0.10 -0.18% 54.60 267 54.70 62 45.88
2017-11-07 2337 55831048 22637 2147483647 55.50 58.30 55.00 57.90 3.30 6.04% 57.90 58 58.00 164 48.66
2017-11-08 2337 59811927 23870 2147483647 57.00 57.70 54.50 54.60 3.30 -5.7% 54.60 135 54.70 68 45.88
2017-11-09 2337 49054501 21065 2147483647 53.90 55.60 51.70 52.30 2.30 -4.21% 52.30 1219 52.40 19 43.95
2017-11-10 2337 60014025 21243 2147483647 51.50 52.40 49.80 52.00 0.30 -0.57% 52.00 441 52.10 26 43.70
2017-11-13 2337 93424479 34008 2147483647 51.90 52.60 47.20 47.80 4.20 -8.08% 47.80 1275 47.85 55 23.66
2017-11-14 2337 88917461 32983 2147483647 49.50 51.20 48.25 49.90 2.10 4.39% 49.90 178 49.95 19 24.70
2017-11-15 2337 33042858 14079 1644520097 49.80 50.50 49.00 49.85 0.05 -0.1% 49.85 2 49.90 114 24.68
2017-11-16 2337 33357075 15544 1657303182 50.20 50.80 48.90 49.35 0.50 -1% 49.30 15 49.35 171 24.43
2017-11-17 2337 41693705 16737 2110758905 49.95 51.50 49.90 51.20 1.85 3.75% 51.10 78 51.20 157 25.35
2017-11-20 2337 30390003 12792 1580473827 51.50 52.50 51.40 51.70 0.50 0.98% 51.60 108 51.70 21 25.59
2017-11-21 2337 22452619 9363 1162885337 52.60 52.60 51.30 51.70 0.00 0% 51.60 235 51.70 47 25.59
2017-11-22 2337 34913912 14424 1780573300 52.30 52.40 49.85 50.00 1.70 -3.29% 49.95 264 50.00 215 24.75
2017-11-23 2337 95365399 38183 2147483647 49.30 49.70 46.30 46.35 3.65 -7.3% 46.35 666 46.40 45 22.95
2017-11-24 2337 71895623 29247 2147483647 46.60 47.70 44.40 47.45 1.10 2.37% 47.40 224 47.45 172 23.49
2017-11-27 2337 36081521 13761 1733082058 47.90 48.45 47.55 48.00 0.55 1.16% 47.95 126 48.00 685 23.76
2017-11-28 2337 64880119 27214 2147483647 48.50 49.20 45.90 45.90 2.10 -4.38% 45.90 153 45.95 10 22.72
2017-11-29 2337 86530552 34015 2147483647 46.00 47.10 44.65 45.15 0.75 -1.63% 45.15 156 45.20 89 22.35
2017-11-30 2337 215207958 37227 2147483647 43.80 47.40 43.50 47.40 2.25 4.98% 47.40 40830 47.45 503 23.47
2017-12-01 2337 75580646 20538 2147483647 47.85 47.85 45.95 46.15 1.25 -2.64% 46.15 785 46.20 64 22.85
2017-12-04 2337 29408051 11339 1368776264 46.95 47.45 45.80 46.50 0.35 0.76% 46.30 10 46.50 70 23.02
2017-12-05 2337 30304949 11074 1411490390 46.20 47.15 45.90 46.50 0.00 0% 46.45 98 46.50 50 23.02
2017-12-06 2337 50136311 18526 2147483647 46.50 47.00 43.60 43.60 2.90 -6.24% 43.60 101 43.65 207 21.58
2017-12-07 2337 111607067 38665 2147483647 43.60 44.45 39.25 39.30 4.30 -9.86% 39.30 792 39.35 117 19.46
2017-12-08 2337 149473602 46783 2147483647 38.20 40.70 36.10 39.85 0.55 1.4% 39.80 203 39.85 141 19.73
2017-12-11 2337 53301407 20274 2147483647 40.50 41.75 38.65 41.20 1.35 3.39% 41.15 16 41.20 61 20.40
2017-12-12 2337 34193679 12671 1414928075 41.40 42.00 40.80 40.95 0.25 -0.61% 40.95 151 41.00 406 20.27
2017-12-13 2337 63249867 23972 2147483647 41.05 44.60 41.05 43.70 2.75 6.72% 43.70 135 43.75 40 21.63
2017-12-14 2337 57170539 21115 2147483647 44.50 45.25 41.80 42.50 1.20 -2.75% 42.50 542 42.55 2 21.04
2017-12-15 2337 28681297 10307 1209815815 42.30 42.70 41.60 42.40 0.10 -0.24% 42.40 253 42.45 32 20.99
2017-12-18 2337 16944785 6590 724584370 43.00 43.20 42.00 42.00 0.40 -0.94% 42.00 852 42.15 20 20.79
2017-12-19 2337 31532009 13033 1366365447 42.60 44.00 42.40 43.70 1.70 4.05% 43.60 26 43.70 386 21.63
2017-12-20 2337 15283195 6913 664065936 43.80 44.00 43.00 43.10 0.60 -1.37% 43.10 212 43.15 90 21.34
2017-12-21 2337 34494562 11876 1494945813 43.20 44.85 42.15 43.90 0.80 1.86% 43.90 272 43.95 28 21.73
2017-12-22 2337 40257143 14900 1707917356 43.50 43.65 41.80 42.00 1.90 -4.33% 42.00 194 42.05 90 20.79
2017-12-25 2337 30827894 11549 1263987847 41.65 41.90 40.50 40.50 1.50 -3.57% 40.50 534 40.55 105 20.05
2017-12-26 2337 29278217 11227 1200918233 40.80 42.10 40.30 40.30 0.20 -0.49% 40.30 566 40.40 25 19.95
2017-12-27 2337 13306618 5664 545076596 40.80 41.30 40.70 40.90 0.60 1.49% 40.85 26 40.90 112 20.25
2017-12-28 2337 30663741 10481 1288340587 41.40 42.80 41.15 42.80 1.90 4.65% 42.70 11 42.80 276 21.19
2017-12-29 2337 86405594 29594 2147483647 43.60 46.75 43.55 44.20 1.40 3.27% 44.20 144 44.30 22 21.88