華邦電(2344)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　　10.05
0
0%		10.10
0.05
0.5%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		 　10.00
-0.1
-0.99%		9.95
-0.05
-0.5%		10.05
0.1
1.01%		10.00
-0.05
-0.5%		10.00
0
0%		 　10.05
0.05
0.5%		10.85
0.8
7.96%		11.15
0.3
2.76%		11.10
-0.05
-0.45%		11.70
0.6
5.41%		 　12.85
1.15
9.83%		12.80
-0.05
-0.39%		 11.29
2 月　12.80
0
0%		12.35
-0.45
-3.52%		 　12.85
0.5
4.05%		12.80
-0.05
-0.39%		11.85
-0.95
-7.42%		11.65
-0.2
-1.69%		11.65
0
0%		 　11.90
0.25
2.15%		11.60
-0.3
-2.52%		11.65
0.05
0.43%		11.50
-0.15
-1.29%		11.75
0.25
2.17%		11.75
0
0%		 11.35
-0.4
-3.4%		11.20
-0.15
-1.32%		11.20
0
0%		11.05
-0.15
-1.34%		11.15
0.1
0.9%		 11.63
3 月11.05
-0.1
-0.9%		11.60
0.55
4.98%		11.50
-0.1
-0.86%		 　11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.90
0.4
3.48%		12.25
0.35
2.94%		12.05
-0.2
-1.63%		 　12.10
0.05
0.41%		12.25
0.15
1.24%		12.05
-0.2
-1.63%		12.10
0.05
0.41%		12.35
0.25
2.07%		 　12.85
0.5
4.05%		12.80
-0.05
-0.39%		13.10
0.3
2.34%		14.40
1.3
9.92%		14.45
0.05
0.35%		 　15.30
0.85
5.88%		14.85
-0.45
-2.94%		16.25
1.4
9.43%		16.85
0.6
3.69%		17.00
0.15
0.89%		13.11
4 月 　　　17.50
0.5
2.94%		17.15
-0.35
-2%		17.95
0.8
4.66%		 　17.50
-0.45
-2.51%		17.10
-0.4
-2.29%		16.95
-0.15
-0.88%		17.15
0.2
1.18%		17.15
0
0%		 　16.65
-0.5
-2.92%		17.15
0.5
3%		16.60
-0.55
-3.21%		16.30
-0.3
-1.81%		17.20
0.9
5.52%		 　16.65
-0.55
-3.2%		16.80
0.15
0.9%		17.40
0.6
3.57%		17.20
-0.2
-1.15%		17.05
-0.15
-0.87%		 16.99
5 月　16.30
-0.75
-4.4%		16.40
0.1
0.61%		16.95
0.55
3.35%		16.75
-0.2
-1.18%		 　16.50
-0.25
-1.49%		16.10
-0.4
-2.42%		16.65
0.55
3.42%		16.35
-0.3
-1.8%		16.45
0.1
0.61%		 　17.20
0.75
4.56%		16.80
-0.4
-2.33%		16.80
0
0%		17.10
0.3
1.79%		17.05
-0.05
-0.29%		 　17.10
0.05
0.29%		16.90
-0.2
-1.17%		17.00
0.1
0.59%		17.35
0.35
2.06%		17.10
-0.25
-1.44%		 17.50
0.4
2.34%		16.93
6 月19.10
1.6
9.14%		19.55
0.45
2.36%		19.30
-0.25
-1.28%		 　18.90
-0.4
-2.07%		18.35
-0.55
-2.91%		18.65
0.3
1.63%		18.00
-0.65
-3.49%		 　18.10
0.1
0.56%		17.80
-0.3
-1.66%		18.10
0.3
1.69%		18.00
-0.1
-0.55%		18.10
0.1
0.56%		 　18.25
0.15
0.83%		18.10
-0.15
-0.82%		18.30
0.2
1.1%		18.15
-0.15
-0.82%		18.10
-0.05
-0.28%		 　18.20
0.1
0.55%		18.80
0.6
3.3%		18.40
-0.4
-2.13%		18.40
0
0%		18.25
-0.15
-0.82%		 18.39
7 月　　18.15
-0.1
-0.55%		18.10
-0.05
-0.28%		18.05
-0.05
-0.28%		18.15
0.1
0.55%		17.95
-0.2
-1.1%		 　18.00
0.05
0.28%		18.15
0.15
0.83%		18.20
0.05
0.28%		18.45
0.25
1.37%		18.40
-0.05
-0.27%		 　18.10
-0.3
-1.63%		18.20
0.1
0.55%		18.25
0.05
0.27%		18.25
0
0%		18.55
0.3
1.64%		 　18.45
-0.1
-0.54%		18.80
0.35
1.9%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		19.00
0.2
1.06%		 18.25
-0.75
-3.95%		18.31
8 月17.75
-0.5
-2.74%		17.85
0.1
0.56%		17.85
0
0%		18.10
0.25
1.4%		 　18.35
0.25
1.38%		18.40
0.05
0.27%		18.25
-0.15
-0.82%		17.90
-0.35
-1.92%		18.20
0.3
1.68%		 　17.60
-0.6
-3.3%		17.60
0
0%		18.00
0.4
2.27%		19.20
1.2
6.67%		20.10
0.9
4.69%		 　20.10
0
0%		20.80
0.7
3.48%		21.05
0.25
1.2%		21.25
0.2
0.95%		22.60
1.35
6.35%		 　24.15
1.55
6.86%		22.90
-1.25
-5.18%		23.30
0.4
1.75%		23.15
-0.15
-0.64%		19.8
9 月23.30
0.15
0.65%		 　24.40
1.1
4.72%		24.60
0.2
0.82%		24.30
-0.3
-1.22%		23.70
-0.6
-2.47%		24.20
0.5
2.11%		 　24.40
0.2
0.83%		23.95
-0.45
-1.84%		23.30
-0.65
-2.71%		23.80
0.5
2.15%		25.20
1.4
5.88%		 　27.00
1.8
7.14%		26.40
-0.6
-2.22%		26.85
0.45
1.7%		28.20
1.35
5.03%		27.70
-0.5
-1.77%		 　27.05
-0.65
-2.35%		25.15
-1.9
-7.02%		26.05
0.9
3.58%		26.35
0.3
1.15%		26.40
0.05
0.19%		27.00
0.6
2.27%		 25.54
10 月　27.35
0.35
1.3%		27.10
-0.25
-0.91%		 27.20
0.1
0.37%		26.85
-0.35
-1.29%		 　　　27.90
1.05
3.91%		28.00
0.1
0.36%		28.70
0.7
2.5%		 　29.00
0.3
1.05%		28.15
-0.85
-2.93%		27.50
-0.65
-2.31%		27.95
0.45
1.64%		27.85
-0.1
-0.36%		 　27.75
-0.1
-0.36%		27.90
0.15
0.54%		26.05
-1.85
-6.63%		26.40
0.35
1.34%		25.65
-0.75
-2.84%		 　26.05
0.4
1.56%		26.10
0.05
0.19%		27.39
11 月26.30
0.2
0.77%		26.00
-0.3
-1.14%		25.75
-0.25
-0.96%		 　26.05
0.3
1.17%		28.20
2.15
8.25%		27.85
-0.35
-1.24%		27.05
-0.8
-2.87%		28.15
1.1
4.07%		 　27.40
-0.75
-2.66%		27.70
0.3
1.09%		28.15
0.45
1.62%		27.95
-0.2
-0.71%		28.30
0.35
1.25%		 　28.25
-0.05
-0.18%		28.50
0.25
0.88%		28.20
-0.3
-1.05%		28.50
0.3
1.06%		28.70
0.2
0.7%		 　30.00
1.3
4.53%		28.05
-1.95
-6.5%		27.25
-0.8
-2.85%		28.60
1.35
4.95%		 27.76
12 月26.90
-1.7
-5.94%		 　25.80
-1.1
-4.09%		25.40
-0.4
-1.55%		24.50
-0.9
-3.54%		24.45
-0.05
-0.2%		24.75
0.3
1.23%		 　25.00
0.25
1.01%		24.45
-0.55
-2.2%		24.50
0.05
0.2%		25.05
0.55
2.24%		25.10
0.05
0.2%		 　24.65
-0.45
-1.79%		24.70
0.05
0.2%		24.70
0
0%		24.40
-0.3
-1.21%		23.50
-0.9
-3.69%		 　23.75
0.25
1.06%		23.10
-0.65
-2.74%		23.00
-0.1
-0.43%		23.35
0.35
1.52%		23.45
0.1
0.43%		　　24.55

說明:最高漲幅:9.92%最低跌幅:-7.42% 最高價:30.00最低價:9.95平均價:19.21,灰色底表示週末,漲160天(71.3)元,跌134天(-55)元,平盤22天
10%=3,9%=2,8%=2,7%=5,6%=5,5%=12,4%=10,3%=11,2%=30,1%=57,0%=45,-0%=1,-1%=2,-2%=4,-3%=12,-4%=17,-5%=24,-6%=27,-7%=47,

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 2344 4185230 1367 41887640 10.00 10.05 9.95 10.05 0.08 0% 10.00 199 10.05 880 12.41
2017-01-04 2344 5318945 1650 53518285 10.10 10.10 10.00 10.10 0.05 0.5% 10.05 446 10.10 1434 12.47
2017-01-05 2344 17102619 3174 174326221 10.15 10.25 10.10 10.20 0.10 0.99% 10.15 554 10.20 1521 12.59
2017-01-06 2344 7083381 1513 71803669 10.20 10.25 10.10 10.10 0.10 -0.98% 10.10 496 10.15 861 12.47
2017-01-09 2344 4672037 1262 46987644 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 1140 10.05 119 12.35
2017-01-10 2344 6751584 1792 67313377 10.00 10.05 9.93 9.95 0.05 -0.5% 9.95 55 9.96 1 12.28
2017-01-11 2344 6167794 1713 61844010 10.05 10.10 9.98 10.05 0.10 1.01% 10.00 207 10.05 313 12.41
2017-01-12 2344 5543901 1781 55528812 10.10 10.10 9.99 10.00 0.05 -0.5% 10.00 118 10.05 1179 12.35
2017-01-13 2344 5663577 1351 56735958 10.00 10.05 9.99 10.00 0.00 0% 10.00 355 10.05 432 12.35
2017-01-16 2344 6611929 1411 66580740 10.10 10.15 10.00 10.05 0.05 0.5% 10.00 1043 10.05 32 12.41
2017-01-17 2344 77756021 12461 819354990 10.05 10.90 10.05 10.85 0.80 7.96% 10.80 660 10.85 928 13.40
2017-01-18 2344 80330106 13562 896700650 11.00 11.30 11.00 11.15 0.30 2.76% 11.15 1512 11.20 274 13.77
2017-01-19 2344 48379577 8182 543217180 11.25 11.40 11.05 11.10 0.05 -0.45% 11.10 1718 11.15 47 13.70
2017-01-20 2344 84371435 13332 984285754 11.30 11.90 11.30 11.70 0.60 5.41% 11.70 430 11.75 241 14.44
2017-01-23 2344 161866596 26268 2030506129 12.10 12.85 12.10 12.85 1.15 9.83% 12.85 13135 0.00 0 15.86
2017-01-24 2344 144994168 24360 1909124202 13.05 13.60 12.80 12.80 0.05 -0.39% 12.80 1483 12.85 325 15.80
2017-02-02 2344 75862712 12229 992646870 13.35 13.45 12.80 12.80 0.00 0% 12.80 6187 12.85 67 15.80
2017-02-03 2344 70635894 11037 876588275 12.80 12.80 12.15 12.35 0.45 -3.52% 12.35 123 12.40 796 15.25
2017-02-06 2344 66055918 10700 848376258 12.75 13.05 12.60 12.85 0.50 4.05% 12.80 1091 12.85 596 15.86
2017-02-07 2344 37056118 6901 471105178 12.75 12.90 12.45 12.80 0.05 -0.39% 12.80 1752 12.85 202 15.80
2017-02-08 2344 141966971 24093 1718066117 12.90 12.90 11.60 11.85 0.95 -7.42% 11.80 627 11.85 1516 14.63
2017-02-09 2344 61601651 9312 715492475 11.70 11.80 11.40 11.65 0.20 -1.69% 11.65 77 11.70 690 14.38
2017-02-10 2344 50977765 7977 601093348 11.80 12.00 11.60 11.65 0.00 0% 11.65 2430 11.70 95 14.38
2017-02-13 2344 39551371 6821 466164798 11.95 12.00 11.50 11.90 0.25 2.15% 11.90 936 11.95 1386 14.69
2017-02-14 2344 35574956 5876 417341306 11.85 11.90 11.60 11.60 0.30 -2.52% 11.60 1027 11.65 316 14.32
2017-02-15 2344 20310358 4611 237196478 11.70 11.80 11.60 11.65 0.05 0.43% 11.60 1868 11.65 49 14.38
2017-02-16 2344 18151572 3825 209989114 11.70 11.75 11.50 11.50 0.15 -1.29% 11.50 1278 11.55 213 14.20
2017-02-17 2344 25734623 4482 300511358 11.60 11.80 11.50 11.75 0.25 2.17% 11.70 1590 11.75 224 14.51
2017-02-18 2344 13496592 2689 157696092 11.75 11.80 11.60 11.75 0.00 0% 11.70 158 11.75 548 14.51
2017-02-20 2344 28150088 5574 324634814 11.75 11.80 11.35 11.35 0.40 -3.4% 11.35 1039 11.40 463 14.01
2017-02-21 2344 28112004 6620 316129268 11.30 11.45 11.15 11.20 0.15 -1.32% 11.20 171 11.25 928 13.83
2017-02-22 2344 28984999 5308 327083911 11.30 11.45 11.15 11.20 0.00 0% 11.20 835 11.25 639 13.83
2017-02-23 2344 30266113 5832 335679543 11.25 11.30 11.00 11.05 0.15 -1.34% 11.05 504 11.10 261 13.64
2017-02-24 2344 33966159 7673 378123347 11.15 11.25 11.00 11.15 0.10 0.9% 11.15 573 11.20 136 13.77
2017-03-01 2344 22197086 4588 246479434 11.25 11.30 11.00 11.05 0.10 -0.9% 11.05 159 11.10 245 13.64
2017-03-02 2344 72799634 14116 842126147 11.30 11.75 11.30 11.60 0.55 4.98% 11.60 254 11.65 996 14.32
2017-03-03 2344 25473206 5413 293084884 11.60 11.65 11.40 11.50 0.10 -0.86% 11.45 789 11.50 621 14.20
2017-03-06 2344 20707239 4042 239724919 11.60 11.65 11.50 11.55 0.05 0.43% 11.55 735 11.60 1037 14.26
2017-03-07 2344 18930740 4348 218872034 11.60 11.65 11.45 11.50 0.05 -0.43% 11.50 22 11.55 536 14.20
2017-03-08 2344 44809243 7186 524867737 11.55 11.90 11.50 11.90 0.40 3.48% 11.85 329 11.90 1592 14.69
2017-03-09 2344 103853103 17862 1282055235 12.40 12.60 12.20 12.25 0.35 2.94% 12.25 333 12.30 186 15.12
2017-03-10 2344 48926751 9691 585521162 12.20 12.20 11.80 12.05 0.20 -1.63% 12.00 1035 12.05 322 14.88
2017-03-13 2344 48110805 7778 590524569 12.20 12.50 12.05 12.10 0.05 0.41% 12.05 1886 12.10 25 14.94
2017-03-14 2344 36004422 6576 440607501 12.30 12.40 12.10 12.25 0.15 1.24% 12.20 610 12.25 63 15.12
2017-03-15 2344 39835839 6961 486060318 12.30 12.40 12.00 12.05 0.20 -1.63% 12.00 3441 12.05 143 14.88
2017-03-16 2344 24217362 4626 292859483 12.20 12.25 12.00 12.10 0.05 0.41% 12.10 1086 12.15 206 14.94
2017-03-17 2344 34019411 6699 415396315 12.20 12.35 12.05 12.35 0.25 2.07% 12.30 517 12.35 96 15.25
2017-03-20 2344 135226671 19599 1733107655 12.45 13.10 12.40 12.85 0.50 4.05% 12.85 39 12.90 1642 15.86
2017-03-21 2344 51340623 7760 661740675 13.00 13.05 12.75 12.80 0.05 -0.39% 12.80 3349 12.85 90 15.80
2017-03-22 2344 88512650 14628 1144434996 12.55 13.15 12.40 13.10 0.30 2.34% 13.05 1172 13.10 2905 16.17
2017-03-23 2344 153422025 19614 2147483647 13.40 14.40 13.40 14.40 1.30 9.92% 14.40 66031 0.00 0 17.78
2017-03-24 2344 284259977 40849 2147483647 14.90 15.30 14.10 14.45 0.05 0.35% 14.40 790 14.45 906 17.84
2017-03-27 2344 241771075 34164 2147483647 14.80 15.70 14.55 15.30 0.85 5.88% 15.25 731 15.30 1699 18.89
2017-03-28 2344 137034939 21389 2043933735 15.30 15.50 14.45 14.85 0.45 -2.94% 14.85 2117 14.90 49 18.33
2017-03-29 2344 196556664 29018 2147483647 15.10 16.30 14.80 16.25 1.40 9.43% 16.20 637 16.25 271 20.06
2017-03-30 2344 300374455 50476 2147483647 16.35 17.40 16.10 16.85 0.60 3.69% 16.85 211 16.90 225 20.80
2017-03-31 2344 172036121 31680 2147483647 17.00 17.50 16.35 17.00 0.15 0.89% 16.95 320 17.00 435 20.99
2017-04-05 2344 164439474 26023 2147483647 17.30 17.60 16.65 17.50 0.50 2.94% 17.45 752 17.50 4557 21.60
2017-04-06 2344 65866685 12820 1139099624 17.70 17.70 16.95 17.15 0.35 -2% 17.15 1491 17.20 15 21.17
2017-04-07 2344 124719929 22566 2147483647 17.20 18.50 16.75 17.95 0.80 4.66% 17.95 229 18.00 973 22.16
2017-04-10 2344 123738460 25500 2147483647 17.90 18.70 17.50 17.50 0.45 -2.51% 17.50 987 17.55 512 21.60
2017-04-11 2344 57787818 13065 1009617254 17.40 17.95 17.10 17.10 0.40 -2.29% 17.10 1548 17.15 76 21.11
2017-04-12 2344 54541391 11028 936990013 17.25 17.45 16.95 16.95 0.15 -0.88% 16.95 775 17.00 129 20.93
2017-04-13 2344 60397912 12374 1045361904 17.05 17.70 17.00 17.15 0.20 1.18% 17.15 265 17.20 387 21.17
2017-04-14 2344 56791124 10766 978400048 17.45 17.50 17.00 17.15 0.00 0% 17.15 592 17.20 85 21.17
2017-04-17 2344 105826527 21064 1804522742 17.30 17.65 16.60 16.65 0.50 -2.92% 16.65 2284 16.70 7 20.56
2017-04-18 2344 82572729 13561 1408879642 17.00 17.40 16.70 17.15 0.50 3% 17.15 173 17.20 611 21.17
2017-04-19 2344 88567254 15259 1497548043 17.05 17.35 16.60 16.60 0.55 -3.21% 16.60 2167 16.65 49 20.49
2017-04-20 2344 59724102 12648 982964690 16.80 16.85 16.05 16.30 0.30 -1.81% 16.30 225 16.35 125 20.12
2017-04-21 2344 86837325 15280 1475679095 16.75 17.25 16.65 17.20 0.90 5.52% 17.15 91 17.20 1255 21.23
2017-04-24 2344 45471385 8318 766461239 17.30 17.30 16.65 16.65 0.55 -3.2% 16.65 2020 16.70 250 20.56
2017-04-25 2344 41694120 8919 695840278 16.75 16.90 16.50 16.80 0.15 0.9% 16.80 713 16.85 319 20.74
2017-04-26 2344 115924718 21546 2024621718 16.95 17.75 16.95 17.40 0.60 3.57% 17.35 792 17.40 156 21.48
2017-04-27 2344 39622142 8243 679901764 17.25 17.30 17.00 17.20 0.20 -1.15% 17.15 471 17.20 200 21.23
2017-04-28 2344 61775777 11101 1071840409 17.30 17.65 17.05 17.05 0.15 -0.87% 17.05 705 17.10 16 21.58
2017-05-02 2344 89627906 17716 1487918743 17.20 17.30 16.25 16.30 0.75 -4.4% 16.25 2352 16.30 98 20.63
2017-05-03 2344 69854382 16095 1139620655 16.45 16.60 16.10 16.40 0.10 0.61% 16.40 618 16.45 211 20.76
2017-05-04 2344 97558719 17305 1647269948 16.80 17.05 16.65 16.95 0.55 3.35% 16.90 1403 16.95 94 21.46
2017-05-05 2344 29776217 5851 501114717 16.95 16.95 16.70 16.75 0.20 -1.18% 16.75 772 16.80 73 21.20
2017-05-08 2344 45310907 9123 758004795 16.90 17.10 16.45 16.50 0.25 -1.49% 16.50 282 16.55 103 20.89
2017-05-09 2344 60120964 12198 972512294 16.50 16.70 15.80 16.10 0.40 -2.42% 16.10 333 16.15 956 20.38
2017-05-10 2344 50295704 9879 831426577 16.35 16.65 16.30 16.65 0.55 3.42% 16.60 587 16.65 648 21.08
2017-05-11 2344 31323023 8678 516168550 16.75 16.80 16.35 16.35 0.30 -1.8% 16.35 684 16.40 78 20.70
2017-05-12 2344 21819879 5151 356382256 16.15 16.50 16.15 16.45 0.10 0.61% 16.45 109 16.50 464 20.82
2017-05-15 2344 79456091 13460 1350045429 16.65 17.20 16.60 17.20 0.75 4.56% 17.15 409 17.20 2201 21.77
2017-05-16 2344 32192553 6905 541645142 17.10 17.10 16.70 16.80 0.40 -2.33% 16.75 565 16.80 49 21.27
2017-05-17 2344 25158666 5169 423791945 16.90 17.05 16.70 16.80 0.00 0% 16.80 984 16.85 52 21.27
2017-05-18 2344 71454149 12812 1218930783 16.50 17.40 16.35 17.10 0.30 1.79% 17.10 113 17.15 789 21.65
2017-05-19 2344 35156851 6840 603674351 17.20 17.35 17.00 17.05 0.05 -0.29% 17.05 517 17.10 108 21.58
2017-05-22 2344 31706549 5594 543935433 17.20 17.30 17.00 17.10 0.05 0.29% 17.05 395 17.10 439 21.65
2017-05-23 2344 18042405 4462 306128007 17.10 17.15 16.80 16.90 0.20 -1.17% 16.90 1065 16.95 39 21.39
2017-05-24 2344 33125526 5736 567658868 16.95 17.25 16.95 17.00 0.10 0.59% 17.00 658 17.05 231 21.52
2017-05-25 2344 57165361 9053 987015243 17.10 17.40 17.05 17.35 0.35 2.06% 17.35 1270 17.40 4206 21.96
2017-05-26 2344 22349147 4695 384276803 17.35 17.35 17.10 17.10 0.25 -1.44% 17.10 376 17.15 232 21.65
2017-05-31 2344 73606770 12484 1285835731 17.25 17.65 17.25 17.50 0.40 2.34% 17.50 381 17.55 850 22.15
2017-06-01 2344 219094646 38046 2147483647 17.80 19.20 17.75 19.10 1.60 9.14% 19.05 507 19.10 980 24.18
2017-06-02 2344 140274569 25673 2147483647 19.50 19.70 19.20 19.55 0.45 2.36% 19.50 357 19.55 920 24.75
2017-06-03 2344 55189318 12045 1057490294 19.25 19.35 18.95 19.30 0.25 -1.28% 19.30 383 19.35 619 24.43
2017-06-06 2344 71194272 13200 1359319331 18.95 19.30 18.90 18.90 0.10 -2.07% 18.90 1880 18.95 55 23.92
2017-06-07 2344 72173891 15813 1342856426 19.00 19.10 18.30 18.35 0.55 -2.91% 18.35 371 18.40 134 23.23
2017-06-08 2344 54577551 11844 1029711381 18.70 19.10 18.65 18.65 0.30 1.63% 18.65 463 18.70 76 23.61
2017-06-09 2344 78712295 17413 1425380360 18.70 18.70 17.85 18.00 0.65 -3.49% 17.95 525 18.00 256 22.78
2017-06-12 2344 31524917 7657 565662756 17.70 18.20 17.60 18.10 0.10 0.56% 18.10 131 18.15 689 22.91
2017-06-13 2344 78357096 15482 1424016530 18.45 18.65 17.80 17.80 0.30 -1.66% 17.80 2731 17.85 20 22.53
2017-06-14 2344 76058073 15418 1360789964 18.10 18.20 17.45 18.10 0.30 1.69% 18.05 227 18.10 1033 22.91
2017-06-15 2344 73122770 13353 1317725060 18.15 18.20 17.75 18.00 0.10 -0.55% 18.00 1073 18.05 117 22.78
2017-06-16 2344 68349725 12671 1242344099 18.10 18.35 17.90 18.10 0.10 0.56% 18.10 1334 18.15 49 22.91
2017-06-19 2344 25315571 5699 460247142 18.20 18.30 18.00 18.25 0.15 0.83% 18.20 564 18.25 1161 23.10
2017-06-20 2344 52639265 10270 965617120 18.40 18.60 18.10 18.10 0.15 -0.82% 18.05 848 18.10 105 22.91
2017-06-21 2344 32242212 7704 586124583 18.10 18.30 17.95 18.30 0.20 1.1% 18.25 303 18.30 1267 23.16
2017-06-22 2344 26556042 6127 485660480 18.40 18.50 18.15 18.15 0.15 -0.82% 18.15 186 18.20 362 22.97
2017-06-23 2344 18554933 5145 336419794 18.25 18.30 18.00 18.10 0.05 -0.28% 18.10 263 18.15 448 22.91
2017-06-26 2344 16884340 4492 306799031 18.15 18.30 18.05 18.20 0.10 0.55% 18.20 72 18.25 1024 23.04
2017-06-27 2344 97883920 18924 1843017972 18.30 19.10 18.30 18.80 0.60 3.3% 18.75 2354 18.80 115 23.80
2017-06-28 2344 39699624 8786 734212014 18.70 18.75 18.35 18.40 0.40 -2.13% 18.40 927 18.45 464 23.29
2017-06-29 2344 32078834 6117 596943541 18.60 18.80 18.40 18.40 0.00 0% 18.40 159 18.45 28 23.29
2017-06-30 2344 35156867 6447 639079118 18.30 18.30 18.05 18.25 0.15 -0.82% 18.20 317 18.25 38 23.10
2017-07-03 2344 23555474 4792 430006967 18.30 18.45 18.10 18.15 0.10 -0.55% 18.15 1243 18.20 201 22.97
2017-07-04 2344 15984842 4063 291053335 18.15 18.40 18.10 18.10 0.05 -0.28% 18.10 430 18.15 644 22.91
2017-07-05 2344 42336274 9251 755459924 18.25 18.25 17.65 18.05 0.05 -0.28% 18.00 332 18.05 216 22.85
2017-07-06 2344 45506501 7515 830959530 18.15 18.45 18.15 18.15 0.10 0.55% 18.15 546 18.20 89 22.97
2017-07-07 2344 17082799 4414 308126832 18.05 18.25 17.90 17.95 0.20 -1.1% 17.95 578 18.00 202 22.72
2017-07-10 2344 24090145 5024 437958829 18.30 18.35 18.00 18.00 0.05 0.28% 18.00 891 18.05 20 22.78
2017-07-11 2344 14813824 3119 268699007 18.15 18.25 18.05 18.15 0.15 0.83% 18.10 794 18.15 17 22.97
2017-07-12 2344 15485189 3486 281592203 18.20 18.30 18.10 18.20 0.05 0.28% 18.20 28 18.25 1322 23.04
2017-07-13 2344 38842938 7088 715458880 18.30 18.55 18.20 18.45 0.25 1.37% 18.45 280 18.50 3418 23.35
2017-07-14 2344 76153013 15183 1428173176 18.90 19.05 18.40 18.40 0.05 -0.27% 18.40 1458 18.45 344 23.29
2017-07-17 2344 28625562 6356 520855866 18.50 18.50 18.05 18.10 0.30 -1.63% 18.10 1611 18.15 223 22.91
2017-07-18 2344 25730924 5564 468968614 18.15 18.40 18.10 18.20 0.10 0.55% 18.15 1010 18.20 267 23.04
2017-07-19 2344 25115801 6152 460281166 18.25 18.45 18.20 18.25 0.05 0.27% 18.20 1383 18.25 310 23.10
2017-07-20 2344 16174825 3090 295928648 18.35 18.40 18.25 18.25 0.00 0% 18.25 3342 18.30 488 23.10
2017-07-21 2344 30880296 6077 570018127 18.30 18.55 18.25 18.55 0.30 1.64% 18.50 345 18.55 1040 23.48
2017-07-24 2344 16656976 3346 306332695 18.40 18.45 18.25 18.45 0.10 -0.54% 18.40 444 18.45 23 23.35
2017-07-25 2344 43937779 8938 824517337 18.60 18.90 18.60 18.80 0.35 1.9% 18.75 1467 18.80 400 23.80
2017-07-26 2344 55860864 10771 1061536198 19.00 19.20 18.70 18.70 0.10 -0.53% 18.70 875 18.75 2 23.67
2017-07-27 2344 26492168 6091 496041022 18.85 18.95 18.55 18.80 0.10 0.53% 18.75 477 18.80 748 23.80
2017-07-28 2344 23806196 4760 447301047 18.90 19.00 18.60 19.00 0.20 1.06% 18.95 122 19.00 1217 21.59
2017-07-31 2344 74128758 14173 1352128864 18.70 18.70 18.05 18.25 0.75 -3.95% 18.20 427 18.25 7 20.74
2017-08-01 2344 58116521 13808 1038894613 18.10 18.20 17.65 17.75 0.50 -2.74% 17.75 1505 17.80 10 20.17
2017-08-02 2344 23583690 6000 421503409 17.90 18.00 17.75 17.85 0.10 0.56% 17.85 11 17.90 264 20.28
2017-08-03 2344 30043413 6478 540466939 17.90 18.15 17.85 17.85 0.00 0% 17.85 719 17.90 33 20.28
2017-08-04 2344 15799063 3999 283716864 17.90 18.10 17.80 18.10 0.25 1.4% 18.05 84 18.10 946 20.57
2017-08-07 2344 32755551 6173 596938005 18.20 18.40 18.10 18.35 0.25 1.38% 18.30 1206 18.35 135 20.85
2017-08-08 2344 55336681 10490 1022698475 18.50 18.70 18.25 18.40 0.05 0.27% 18.40 150 18.45 430 20.91
2017-08-09 2344 21919301 4881 402798012 18.55 18.55 18.25 18.25 0.15 -0.82% 18.25 597 18.30 126 20.74
2017-08-10 2344 35400005 7675 639301720 18.45 18.45 17.70 17.90 0.35 -1.92% 17.90 212 17.95 663 20.34
2017-08-11 2344 89681151 11470 1633540877 18.00 18.35 18.00 18.20 0.30 1.68% 18.15 1379 18.20 560 20.68
2017-08-14 2344 55593092 10450 985473649 17.90 17.95 17.60 17.60 0.00 -3.3% 17.60 1627 17.65 539 20.00
2017-08-15 2344 46337330 9979 814281633 17.75 17.80 17.35 17.60 0.00 0% 17.60 562 17.65 1035 20.00
2017-08-16 2344 70445347 11761 1258500296 17.50 18.10 17.45 18.00 0.40 2.27% 17.95 98 18.00 1752 20.45
2017-08-17 2344 182112372 30745 2147483647 18.50 19.50 18.50 19.20 1.20 6.67% 19.20 501 19.25 1006 21.82
2017-08-18 2344 157996681 28933 2147483647 18.95 20.20 18.85 20.10 0.90 4.69% 20.05 264 20.10 791 22.84
2017-08-21 2344 102465954 20509 2086869396 20.45 20.70 20.00 20.10 0.00 0% 20.10 2494 20.15 22 22.84
2017-08-22 2344 94379394 17112 1925079144 20.20 20.80 20.05 20.80 0.70 3.48% 20.75 244 20.80 668 23.64
2017-08-23 2344 121809871 26854 2147483647 21.05 21.95 21.05 21.05 0.25 1.2% 21.05 206 21.10 17 23.92
2017-08-24 2344 65055217 13820 1383674519 21.35 21.65 20.90 21.25 0.20 0.95% 21.20 808 21.25 224 24.15
2017-08-25 2344 164915529 30996 2147483647 21.55 23.10 21.20 22.60 1.35 6.35% 22.60 394 22.65 101 25.68
2017-08-28 2344 217660025 42029 2147483647 23.75 24.70 23.30 24.15 1.55 6.86% 24.10 934 24.15 270 27.44
2017-08-29 2344 153434663 32573 2147483647 23.60 23.80 22.90 22.90 1.25 -5.18% 22.90 2701 22.95 161 26.02
2017-08-30 2344 89714549 21113 2118550094 23.70 24.10 23.30 23.30 0.40 1.75% 23.30 1310 23.35 36 26.48
2017-08-31 2344 71603561 16009 1658904145 23.50 23.65 22.90 23.15 0.15 -0.64% 23.15 203 23.20 269 26.31
2017-09-01 2344 62328120 14732 1466382162 23.35 23.75 23.25 23.30 0.15 0.65% 23.30 646 23.35 34 26.48
2017-09-04 2344 122496918 26972 2147483647 23.20 24.65 23.20 24.40 1.10 4.72% 24.40 28 24.45 599 27.73
2017-09-05 2344 87077016 18516 2147483647 24.80 25.10 24.25 24.60 0.20 0.82% 24.60 523 24.65 751 27.95
2017-09-06 2344 66731685 14838 1611242453 24.25 24.45 23.90 24.30 0.30 -1.22% 24.25 1224 24.30 48 27.61
2017-09-07 2344 59037635 13032 1423586054 24.55 24.65 23.70 23.70 0.60 -2.47% 23.65 617 23.70 78 26.93
2017-09-08 2344 52336618 11899 1260567247 23.95 24.25 23.90 24.20 0.50 2.11% 24.15 286 24.20 530 27.50
2017-09-11 2344 38826904 9026 940072480 24.45 24.50 23.90 24.40 0.20 0.83% 24.35 252 24.40 44 27.73
2017-09-12 2344 99426288 18687 2147483647 24.60 24.90 23.90 23.95 0.45 -1.84% 23.90 1758 23.95 68 27.22
2017-09-13 2344 85156908 17412 2006223123 23.90 24.10 23.10 23.30 0.65 -2.71% 23.25 247 23.30 30 26.48
2017-09-14 2344 57241555 14603 1330605400 23.20 23.80 22.55 23.80 0.50 2.15% 23.80 30 23.85 369 27.05
2017-09-15 2344 219585325 46058 2147483647 24.45 25.20 24.40 25.20 1.40 5.88% 25.15 427 25.20 318 28.64
2017-09-18 2344 187934883 47102 2147483647 25.70 27.70 25.60 27.00 1.80 7.14% 27.00 520 27.05 219 30.68
2017-09-19 2344 109509677 29286 2147483647 27.50 27.65 26.25 26.40 0.60 -2.22% 26.40 113 26.45 26 30.00
2017-09-20 2344 81548466 20657 2147483647 26.75 27.20 26.25 26.85 0.45 1.7% 26.85 256 26.90 32 30.51
2017-09-21 2344 128067224 31452 2147483647 26.85 28.20 26.85 28.20 1.35 5.03% 28.15 447 28.20 180 32.05
2017-09-22 2344 79597908 19732 2147483647 28.00 28.05 27.40 27.70 0.50 -1.77% 27.65 551 27.70 37 31.48
2017-09-25 2344 102580447 26558 2147483647 28.80 28.85 27.05 27.05 0.65 -2.35% 27.05 1123 27.15 23 30.74
2017-09-26 2344 134828193 35228 2147483647 26.80 26.90 24.75 25.15 1.90 -7.02% 25.15 90 25.20 491 28.58
2017-09-27 2344 60734662 16464 1574203612 25.70 26.20 25.70 26.05 0.90 3.58% 26.00 331 26.05 230 29.60
2017-09-28 2344 62086593 16374 1651030547 26.95 27.10 26.25 26.35 0.30 1.15% 26.35 286 26.40 83 29.94
2017-09-29 2344 56968534 15976 1479509728 26.00 26.40 25.35 26.40 0.05 0.19% 26.35 29 26.40 425 30.00
2017-09-30 2344 52677592 14150 1428563823 27.00 27.35 26.80 27.00 0.60 2.27% 27.00 267 27.05 74 30.68
2017-10-02 2344 52733830 11709 1444000029 27.50 27.60 27.20 27.35 0.35 1.3% 27.35 333 27.40 547 31.08
2017-10-03 2344 29972497 8900 813732394 27.40 27.40 26.90 27.10 0.25 -0.91% 27.10 295 27.15 182 30.80
2017-10-05 2344 40020833 10127 1093299587 27.30 27.65 27.10 27.20 0.10 0.37% 27.20 16 27.25 95 30.91
2017-10-06 2344 41658963 11219 1118307617 27.20 27.25 26.65 26.85 0.35 -1.29% 26.85 204 26.90 141 30.51
2017-10-11 2344 131927668 30898 2147483647 27.60 28.40 27.60 27.90 1.05 3.91% 27.85 174 27.90 361 31.70
2017-10-12 2344 60370768 15210 1699032304 28.35 28.50 27.90 28.00 0.10 0.36% 28.00 1130 28.05 133 31.82
2017-10-13 2344 106890343 26362 2147483647 27.95 29.20 27.70 28.70 0.70 2.5% 28.70 505 28.75 273 32.61
2017-10-16 2344 57314950 14062 1659834650 29.10 29.30 28.70 29.00 0.30 1.05% 29.00 552 29.05 241 32.95
2017-10-17 2344 45007338 13807 1282393576 28.95 29.00 28.15 28.15 0.85 -2.93% 28.10 506 28.15 8 31.99
2017-10-18 2344 60749141 17498 1674388660 28.25 28.40 27.20 27.50 0.65 -2.31% 27.50 116 27.55 52 31.25
2017-10-19 2344 30517763 8610 848677082 27.45 28.00 27.30 27.95 0.45 1.64% 27.90 88 27.95 697 31.76
2017-10-20 2344 39017959 9647 1093270860 27.75 28.35 27.60 27.85 0.10 -0.36% 27.85 521 27.90 3 31.65
2017-10-23 2344 22399058 6945 625362885 28.15 28.30 27.70 27.75 0.10 -0.36% 27.75 20 27.80 37 31.53
2017-10-24 2344 19501560 5931 542506148 27.80 27.95 27.60 27.90 0.15 0.54% 27.85 453 27.90 303 31.70
2017-10-25 2344 114962355 32779 2147483647 28.05 28.10 25.80 26.05 1.85 -6.63% 26.05 305 26.10 165 29.60
2017-10-26 2344 29978671 9633 785082700 25.90 26.50 25.60 26.40 0.35 1.34% 26.35 175 26.40 285 30.00
2017-10-27 2344 44203617 13922 1155355776 26.90 26.90 25.60 25.65 0.75 -2.84% 25.65 138 25.70 62 20.04
2017-10-30 2344 23248469 8013 603712494 26.10 26.30 25.75 26.05 0.40 1.56% 26.05 44 26.10 297 20.35
2017-10-31 2344 25275021 7527 658193021 25.75 26.25 25.75 26.10 0.00 0.19% 26.05 1087 26.10 15 20.39
2017-11-01 2344 45615809 14103 1217331194 26.70 27.10 26.30 26.30 0.20 0.77% 26.30 129 26.35 35 20.55
2017-11-02 2344 15707205 5635 409375880 26.30 26.30 25.85 26.00 0.30 -1.14% 26.00 142 26.05 13 20.31
2017-11-03 2344 24316560 8646 630264848 26.15 26.40 25.60 25.75 0.25 -0.96% 25.75 134 25.80 240 20.12
2017-11-06 2344 24155399 7956 628757512 26.00 26.25 25.85 26.05 0.30 1.17% 26.00 64 26.05 75 20.35
2017-11-07 2344 123821679 32847 2147483647 26.50 28.60 26.45 28.20 2.15 8.25% 28.20 58 28.25 96 22.03
2017-11-08 2344 88970430 25714 2147483647 28.75 29.00 27.55 27.85 0.35 -1.24% 27.85 33 27.90 76 21.76
2017-11-09 2344 39680866 12973 1095607149 28.05 28.25 26.90 27.05 0.80 -2.87% 27.05 481 27.10 74 21.13
2017-11-10 2344 58256468 16830 1619443731 27.45 28.30 26.70 28.15 1.10 4.07% 28.15 324 28.20 735 21.99
2017-11-13 2344 61359270 16749 1702023241 28.15 28.25 27.20 27.40 0.75 -2.66% 27.40 15 27.45 90 21.41
2017-11-14 2344 108037659 27561 2147483647 27.85 28.65 27.45 27.70 0.30 1.09% 27.70 682 27.80 6 21.64
2017-11-15 2344 51079002 15022 1433302443 27.90 28.50 27.60 28.15 0.45 1.62% 28.10 117 28.15 116 21.99
2017-11-16 2344 49239054 15100 1393660812 28.40 28.65 27.90 27.95 0.20 -0.71% 27.95 691 28.00 25 21.84
2017-11-17 2344 45510198 13135 1292077589 28.40 28.60 28.25 28.30 0.35 1.25% 28.30 78 28.35 221 22.11
2017-11-20 2344 49200300 13781 1407851124 28.65 29.20 28.20 28.25 0.05 -0.18% 28.25 258 28.30 35 22.07
2017-11-21 2344 35318847 9921 1006925688 28.65 28.70 28.30 28.50 0.25 0.88% 28.45 259 28.50 100 22.27
2017-11-22 2344 79539434 21159 2147483647 29.20 29.55 27.95 28.20 0.30 -1.05% 28.20 438 28.25 168 22.03
2017-11-23 2344 51457433 13249 1468600713 28.45 28.90 28.20 28.50 0.30 1.06% 28.45 518 28.50 790 22.27
2017-11-24 2344 39996734 10296 1146618012 28.65 29.00 28.30 28.70 0.20 0.7% 28.70 150 28.75 23 22.42
2017-11-27 2344 98564541 24304 2147483647 29.00 30.00 28.90 30.00 1.30 4.53% 29.95 626 30.00 2519 23.44
2017-11-28 2344 136715222 34601 2147483647 30.15 30.35 28.05 28.05 1.95 -6.5% 28.05 1123 28.10 15 21.91
2017-11-29 2344 90581405 27101 2147483647 28.05 28.35 27.10 27.25 0.80 -2.85% 27.25 259 27.30 106 21.29
2017-11-30 2344 326172578 39819 2147483647 26.40 28.60 25.95 28.60 1.35 4.95% 28.55 34 28.60 3316 22.34
2017-12-01 2344 102077906 24194 2147483647 28.05 28.05 26.85 26.90 1.70 -5.94% 26.90 138 26.95 3 21.02
2017-12-04 2344 80592108 22862 2113196810 26.90 27.40 25.80 25.80 1.10 -4.09% 25.80 1869 25.85 67 20.16
2017-12-05 2344 86315093 25639 2147483647 24.90 26.40 24.85 25.40 0.40 -1.55% 25.35 1952 25.40 870 19.84
2017-12-06 2344 65728105 18646 1655200966 25.85 26.10 24.50 24.50 0.90 -3.54% 24.50 1586 24.55 21 19.14
2017-12-07 2344 66019639 18592 1628724684 24.80 25.25 24.20 24.45 0.05 -0.2% 24.45 78 24.50 66 19.10
2017-12-08 2344 51147307 12896 1260197463 24.70 24.95 24.05 24.75 0.30 1.23% 24.75 21 24.80 115 19.34
2017-12-11 2344 49066877 11938 1230384925 24.80 25.45 24.55 25.00 0.25 1.01% 24.95 48 25.00 617 19.53
2017-12-12 2344 38845641 11703 956649393 24.90 25.10 24.40 24.45 0.55 -2.2% 24.45 676 24.50 2 19.10
2017-12-13 2344 31750582 9299 785901297 24.55 25.15 24.40 24.50 0.05 0.2% 24.50 210 24.60 28 19.14
2017-12-14 2344 30354177 8648 757668755 24.80 25.10 24.60 25.05 0.55 2.24% 25.00 49 25.05 466 19.57
2017-12-15 2344 19966587 5935 499452702 25.20 25.20 24.80 25.10 0.05 0.2% 25.05 17 25.10 607 19.61
2017-12-18 2344 14365473 5389 357442130 25.15 25.20 24.65 24.65 0.45 -1.79% 24.65 101 24.70 89 19.26
2017-12-19 2344 29828476 9430 745835578 24.90 25.45 24.70 24.70 0.05 0.2% 24.70 661 24.75 33 19.30
2017-12-20 2344 46877026 25500 1162537995 24.85 25.05 24.65 24.70 0.00 0% 24.70 497 24.75 19 19.30
2017-12-21 2344 27844840 10106 684751977 24.90 24.90 24.35 24.40 0.30 -1.21% 24.40 33 24.45 15 19.06
2017-12-22 2344 55666514 16630 1319303536 24.40 24.45 23.30 23.50 0.90 -3.69% 23.45 36 23.50 489 18.36
2017-12-25 2344 25302473 7944 597889547 23.60 24.00 23.35 23.75 0.25 1.06% 23.70 279 23.75 3 18.55
2017-12-26 2344 19618166 7383 459637772 23.95 23.95 23.10 23.10 0.65 -2.74% 23.10 494 23.15 109 18.05
2017-12-27 2344 17546542 6712 405230180 23.05 23.35 23.00 23.00 0.10 -0.43% 23.00 105 23.05 326 17.97
2017-12-28 2344 21614346 6292 503695365 23.20 23.65 23.15 23.35 0.35 1.52% 23.35 157 23.40 19 18.24
2017-12-29 2344 33980759 8360 805467815 23.50 24.05 23.40 23.45 0.10 0.43% 23.45 572 23.50 48 18.32