晶電(2448)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　　23.05
0
0%		23.45
0.4
1.74%		24.80
1.35
5.76%		24.80
0
0%		 　24.35
-0.45
-1.81%		24.50
0.15
0.62%		24.00
-0.5
-2.04%		23.70
-0.3
-1.25%		23.75
0.05
0.21%		 　23.35
-0.4
-1.68%		23.30
-0.05
-0.21%		23.70
0.4
1.72%		23.70
0
0%		23.50
-0.2
-0.84%		 　23.40
-0.1
-0.43%		23.50
0.1
0.43%		 23.75
2 月　23.65
0.15
0.64%		24.15
0.5
2.11%		 　24.50
0.35
1.45%		24.55
0.05
0.2%		24.50
-0.05
-0.2%		23.55
-0.95
-3.88%		23.50
-0.05
-0.21%		 　24.00
0.5
2.13%		24.15
0.15
0.63%		24.15
0
0%		24.05
-0.1
-0.41%		26.45
2.4
9.98%		28.20
1.75
6.62%		 27.70
-0.5
-1.77%		29.30
1.6
5.78%		29.30
0
0%		29.45
0.15
0.51%		28.90
-0.55
-1.87%		 26.43
3 月28.55
-0.35
-1.21%		28.00
-0.55
-1.93%		28.25
0.25
0.89%		 　27.95
-0.3
-1.06%		28.00
0.05
0.18%		28.85
0.85
3.04%		28.30
-0.55
-1.91%		28.00
-0.3
-1.06%		 　27.90
-0.1
-0.36%		28.75
0.85
3.05%		28.65
-0.1
-0.35%		29.10
0.45
1.57%		29.25
0.15
0.52%		 　28.60
-0.65
-2.22%		31.00
2.4
8.39%		32.30
1.3
4.19%		31.70
-0.6
-1.86%		31.35
-0.35
-1.1%		 　30.45
-0.9
-2.87%		31.90
1.45
4.76%		31.70
-0.2
-0.63%		31.55
-0.15
-0.47%		31.95
0.4
1.27%		29.52
4 月 　　　31.40
-0.55
-1.72%		30.45
-0.95
-3.03%		30.20
-0.25
-0.82%		 　30.80
0.6
1.99%		30.25
-0.55
-1.79%		30.00
-0.25
-0.83%		30.60
0.6
2%		30.15
-0.45
-1.47%		 　28.55
-1.6
-5.31%		28.90
0.35
1.23%		29.05
0.15
0.52%		28.75
-0.3
-1.03%		28.60
-0.15
-0.52%		 　28.90
0.3
1.05%		29.60
0.7
2.42%		29.85
0.25
0.84%		30.00
0.15
0.5%		30.00
0
0%		 29.82
5 月　29.90
-0.1
-0.33%		30.55
0.65
2.17%		31.25
0.7
2.29%		31.45
0.2
0.64%		 　31.45
0
0%		30.20
-1.25
-3.97%		31.40
1.2
3.97%		31.70
0.3
0.96%		32.60
0.9
2.84%		 　33.30
0.7
2.15%		32.50
-0.8
-2.4%		32.00
-0.5
-1.54%		31.10
-0.9
-2.81%		31.55
0.45
1.45%		 　31.90
0.35
1.11%		31.55
-0.35
-1.1%		32.55
1
3.17%		32.30
-0.25
-0.77%		31.95
-0.35
-1.08%		 32.05
0.1
0.31%		31.78
6 月32.40
0.35
1.09%		32.10
-0.3
-0.93%		32.15
0.05
0.16%		 　31.65
-0.5
-1.56%		31.30
-0.35
-1.11%		31.45
0.15
0.48%		30.20
-1.25
-3.97%		 　29.25
-0.95
-3.15%		29.20
-0.05
-0.17%		28.35
-0.85
-2.91%		28.10
-0.25
-0.88%		28.55
0.45
1.6%		 　28.45
-0.1
-0.35%		28.65
0.2
0.7%		28.90
0.25
0.87%		29.20
0.3
1.04%		28.70
-0.5
-1.71%		 　28.35
-0.35
-1.22%		28.20
-0.15
-0.53%		27.90
-0.3
-1.06%		27.70
-0.2
-0.72%		28.05
0.35
1.26%		 29.42
7 月　　27.95
-0.1
-0.36%		28.25
0.3
1.07%		28.45
0.2
0.71%		28.80
0.35
1.23%		28.60
-0.2
-0.69%		 　28.95
0.35
1.22%		29.10
0.15
0.52%		29.35
0.25
0.86%		29.40
0.05
0.17%		29.45
0.05
0.17%		 　28.50
-0.95
-3.23%		28.85
0.35
1.23%		28.75
-0.1
-0.35%		28.40
-0.35
-1.22%		28.45
0.05
0.18%		 　28.15
-0.3
-1.05%		28.30
0.15
0.53%		28.05
-0.25
-0.88%		28.20
0.15
0.53%		28.15
-0.05
-0.18%		 28.90
0.75
2.66%		28.63
8 月28.85
-0.05
-0.17%		29.05
0.2
0.69%		29.00
-0.05
-0.17%		29.80
0.8
2.76%		 　31.75
1.95
6.54%		31.20
-0.55
-1.73%		31.30
0.1
0.32%		30.25
-1.05
-3.35%		30.80
0.55
1.82%		 　29.50
-1.3
-4.22%		29.10
-0.4
-1.36%		29.85
0.75
2.58%		30.05
0.2
0.67%		29.70
-0.35
-1.16%		 　29.90
0.2
0.67%		30.35
0.45
1.51%		30.45
0.1
0.33%		30.85
0.4
1.31%		30.85
0
0%		 　30.80
-0.05
-0.16%		30.30
-0.5
-1.62%		30.70
0.4
1.32%		30.55
-0.15
-0.49%		30.26
9 月30.80
0.25
0.82%		 　30.55
-0.25
-0.81%		30.45
-0.1
-0.33%		31.05
0.6
1.97%		34.15
3.1
9.98%		34.65
0.5
1.46%		 　38.10
3.45
9.96%		37.80
-0.3
-0.79%		38.80
1
2.65%		40.00
1.2
3.09%		42.70
2.7
6.75%		 　40.25
-2.45
-5.74%		39.50
-0.75
-1.86%		39.75
0.25
0.63%		39.60
-0.15
-0.38%		39.55
-0.05
-0.13%		 　38.55
-1
-2.53%		38.00
-0.55
-1.43%		38.40
0.4
1.05%		38.30
-0.1
-0.26%		38.60
0.3
0.78%		38.90
0.3
0.78%		 37.22
10 月　39.00
0.1
0.26%		38.90
-0.1
-0.26%		 39.45
0.55
1.41%		39.15
-0.3
-0.76%		 　　　39.40
0.25
0.64%		43.00
3.6
9.14%		42.80
-0.2
-0.47%		 　44.35
1.55
3.62%		43.20
-1.15
-2.59%		44.65
1.45
3.36%		45.00
0.35
0.78%		45.05
0.05
0.11%		 　46.90
1.85
4.11%		47.50
0.6
1.28%		49.95
2.45
5.16%		50.00
0.05
0.1%		46.70
-3.3
-6.6%		 　48.00
1.3
2.78%		48.80
0.8
1.67%		44.16
11 月53.10
4.3
8.81%		55.00
1.9
3.58%		57.00
2
3.64%		 　59.60
2.6
4.56%		61.10
1.5
2.52%		62.90
1.8
2.95%		57.00
-5.9
-9.38%		58.30
1.3
2.28%		 　54.60
-3.7
-6.35%		55.60
1
1.83%		55.60
0
0%		54.70
-0.9
-1.62%		55.90
1.2
2.19%		 　56.20
0.3
0.54%		61.80
5.6
9.96%		61.30
-0.5
-0.81%		62.50
1.2
1.96%		62.00
-0.5
-0.8%		 　58.90
-3.1
-5%		60.90
2
3.4%		58.60
-2.3
-3.78%		54.00
-4.6
-7.85%		 57.72
12 月52.50
-1.5
-2.78%		 　55.60
3.1
5.9%		52.20
-3.4
-6.12%		51.20
-1
-1.92%		48.95
-2.25
-4.39%		47.40
-1.55
-3.17%		 　50.60
3.2
6.75%		48.90
-1.7
-3.36%		49.10
0.2
0.41%		48.90
-0.2
-0.41%		48.00
-0.9
-1.84%		 　48.55
0.55
1.15%		48.80
0.25
0.51%		47.60
-1.2
-2.46%		44.15
-3.45
-7.25%		45.05
0.9
2.04%		 　44.35
-0.7
-1.55%		43.75
-0.6
-1.35%		43.20
-0.55
-1.26%		45.00
1.8
4.17%		45.15
0.15
0.33%		　　48.32

說明:最高漲幅:9.98%最低跌幅:-9.38% 最高價:62.90最低價:23.05平均價:34.64,灰色底表示週末,漲159天(132.1)元,跌147天(-108.55)元,平盤10天
10%=5,9%=2,8%=1,7%=6,6%=4,5%=4,4%=9,3%=17,2%=24,1%=65,0%=32,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=7,-6%=17,-7%=30,-8%=33,-9%=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 2448 3259255 1412 75263716 23.20 23.25 23.00 23.05 0.10 0% 23.05 52 23.15 24 0.00
2017-01-04 2448 5539099 2064 129327853 23.05 23.45 23.05 23.45 0.40 1.74% 23.40 38 23.45 185 0.00
2017-01-05 2448 46311672 14132 1138629524 24.25 25.00 24.10 24.80 1.35 5.76% 24.75 365 24.80 22 0.00
2017-01-06 2448 20201986 6242 502555382 24.95 25.15 24.65 24.80 0.00 0% 24.80 10 24.85 27 0.00
2017-01-09 2448 14533560 4502 358614070 24.90 25.20 24.35 24.35 0.45 -1.81% 24.35 95 24.40 21 0.00
2017-01-10 2448 10859393 3030 264736173 24.40 24.60 24.15 24.50 0.15 0.62% 24.50 50 24.55 109 0.00
2017-01-11 2448 9529073 2839 230720352 24.65 24.65 24.00 24.00 0.50 -2.04% 24.00 556 24.05 1 0.00
2017-01-12 2448 8875753 3367 211059605 24.00 24.05 23.60 23.70 0.30 -1.25% 23.70 165 23.75 20 0.00
2017-01-13 2448 5315588 2072 126335678 23.70 23.95 23.60 23.75 0.05 0.21% 23.70 132 23.75 53 0.00
2017-01-16 2448 5991769 2033 140438792 23.75 23.75 23.30 23.35 0.40 -1.68% 23.35 350 23.40 2 0.00
2017-01-17 2448 5426136 1584 126538897 23.50 23.50 23.20 23.30 0.05 -0.21% 23.30 267 23.35 323 0.00
2017-01-18 2448 6554890 2062 154743793 23.30 23.75 23.30 23.70 0.40 1.72% 23.65 83 23.70 31 0.00
2017-01-19 2448 3080045 1306 72977950 23.80 23.80 23.60 23.70 0.00 0% 23.65 95 23.70 97 0.00
2017-01-20 2448 5575906 1738 131267988 23.80 23.80 23.45 23.50 0.20 -0.84% 23.50 522 23.55 1 0.00
2017-01-23 2448 4222263 1411 99038039 23.65 23.70 23.35 23.40 0.10 -0.43% 23.40 341 23.50 106 0.00
2017-01-24 2448 4771403 1634 112049265 23.40 23.60 23.35 23.50 0.10 0.43% 23.50 115 23.55 34 0.00
2017-02-02 2448 8384808 2522 198941497 23.60 23.85 23.50 23.65 0.15 0.64% 23.65 243 23.70 6 0.00
2017-02-03 2448 14626736 4684 354308870 23.80 24.55 23.70 24.15 0.50 2.11% 24.15 63 24.20 28 0.00
2017-02-06 2448 14208244 4272 349128261 24.65 24.75 24.30 24.50 0.35 1.45% 24.50 151 24.55 21 0.00
2017-02-07 2448 6886563 1982 168989775 24.60 24.75 24.40 24.55 0.05 0.2% 24.50 143 24.55 27 0.00
2017-02-08 2448 9642247 3145 234896148 24.60 24.60 24.00 24.50 0.05 -0.2% 24.50 19 24.55 165 0.00
2017-02-09 2448 26824362 7947 644126443 24.30 24.65 23.55 23.55 0.95 -3.88% 23.55 335 23.60 4 0.00
2017-02-10 2448 15639941 4332 368616197 23.65 23.85 23.35 23.50 0.05 -0.21% 23.50 34 23.55 91 0.00
2017-02-13 2448 14218400 4472 340994333 23.65 24.15 23.55 24.00 0.50 2.13% 24.00 252 24.05 15 0.00
2017-02-14 2448 14883060 3872 358431126 24.00 24.35 23.80 24.15 0.15 0.62% 24.10 12 24.15 35 0.00
2017-02-15 2448 11219423 3204 272234448 24.20 24.45 24.10 24.15 0.00 0% 24.15 232 24.20 23 0.00
2017-02-16 2448 8344809 2670 201497516 24.25 24.35 23.90 24.05 0.10 -0.41% 24.05 212 24.10 7 0.00
2017-02-17 2448 73831167 14296 1933460878 25.00 26.45 25.00 26.45 2.40 9.98% 26.45 22344 0.00 0 0.00
2017-02-18 2448 103666970 26727 2147483647 27.40 28.25 26.80 28.20 1.75 6.62% 28.15 102 28.20 117 0.00
2017-02-20 2448 85285245 24739 2147483647 29.10 29.40 27.45 27.70 0.50 -1.77% 27.65 92 27.70 93 0.00
2017-02-21 2448 70505417 20548 2004593436 28.15 29.30 27.50 29.30 1.60 5.78% 29.30 304 29.35 212 0.00
2017-02-22 2448 51985613 16054 1508485382 28.80 29.50 28.40 29.30 0.00 0% 29.30 50 29.35 215 0.00
2017-02-23 2448 82167872 25210 2147483647 30.50 31.30 29.45 29.45 0.15 0.51% 29.45 728 29.50 335 0.00
2017-02-24 2448 26930527 9899 783418096 29.35 29.60 28.80 28.90 0.55 -1.87% 28.90 207 28.95 9 0.00
2017-03-01 2448 27819679 9889 810385176 28.90 29.75 28.55 28.55 0.35 -1.21% 28.55 691 28.60 321 0.00
2017-03-02 2448 31596069 11638 889670040 29.00 29.10 27.55 28.00 0.55 -1.93% 27.95 129 28.00 880 0.00
2017-03-03 2448 19988533 7944 563905167 28.35 28.60 27.80 28.25 0.25 0.89% 28.25 51 28.30 67 0.00
2017-03-06 2448 13526806 4910 376949868 28.35 28.45 27.60 27.95 0.30 -1.06% 27.90 131 27.95 3 0.00
2017-03-07 2448 9436809 3400 264478505 27.95 28.20 27.85 28.00 0.05 0.18% 28.00 1 28.05 2 0.00
2017-03-08 2448 37349653 13187 1078788103 28.20 29.30 28.15 28.85 0.85 3.04% 28.85 209 28.90 54 0.00
2017-03-09 2448 18432440 7107 525553921 29.00 29.00 28.25 28.30 0.55 -1.91% 28.30 139 28.35 42 0.00
2017-03-10 2448 15166917 6374 423337426 28.30 28.35 27.60 28.00 0.30 -1.06% 28.00 198 28.05 46 0.00
2017-03-13 2448 10005569 3827 280821960 27.90 28.40 27.80 27.90 0.10 -0.36% 27.90 257 27.95 13 0.00
2017-03-14 2448 29789186 9596 856587425 28.20 29.15 28.05 28.75 0.85 3.05% 28.75 114 28.80 75 0.00
2017-03-15 2448 13481623 5329 387924891 29.00 29.05 28.50 28.65 0.10 -0.35% 28.65 183 28.70 43 0.00
2017-03-16 2448 32426948 10896 954477088 29.10 29.95 29.00 29.10 0.45 1.57% 29.10 342 29.15 39 0.00
2017-03-17 2448 15718077 5557 459456920 29.50 29.55 29.05 29.25 0.15 0.52% 29.25 60 29.30 169 0.00
2017-03-20 2448 18342940 6913 526028907 29.05 29.10 28.45 28.60 0.65 -2.22% 28.60 86 28.65 92 0.00
2017-03-21 2448 87819234 25211 2147483647 29.65 31.10 29.65 31.00 2.40 8.39% 31.00 1316 31.05 916 0.00
2017-03-22 2448 85781891 26857 2147483647 31.20 32.30 30.70 32.30 1.30 4.19% 32.25 12 32.30 68 0.00
2017-03-23 2448 61994027 21589 1996993810 32.70 32.95 31.35 31.70 0.60 -1.86% 31.70 78 31.75 27 0.00
2017-03-24 2448 37587175 14964 1200545954 31.90 32.70 31.30 31.35 0.35 -1.1% 31.35 19 31.40 35 0.00
2017-03-27 2448 32214660 11924 997707189 31.60 31.85 30.25 30.45 0.90 -2.87% 30.45 211 30.50 74 0.00
2017-03-28 2448 39757534 15502 1235705729 31.10 31.90 30.05 31.90 1.45 4.76% 31.85 9 31.90 241 0.00
2017-03-29 2448 24139327 9423 768753679 32.10 32.20 31.50 31.70 0.20 -0.63% 31.70 85 31.75 257 0.00
2017-03-30 2448 16170074 6390 512115975 31.60 32.10 31.25 31.55 0.15 -0.47% 31.55 4 31.60 18 0.00
2017-03-31 2448 17586384 6564 561214883 31.90 32.15 31.60 31.95 0.40 1.27% 31.90 82 31.95 131 0.00
2017-04-05 2448 26053342 10314 831418326 32.20 32.80 31.30 31.40 0.55 -1.72% 31.40 351 31.45 12 0.00
2017-04-06 2448 24593607 9840 752935974 31.40 31.40 30.25 30.45 0.95 -3.03% 30.45 499 30.50 30 0.00
2017-04-07 2448 27604678 10183 828110647 30.60 30.80 29.45 30.20 0.25 -0.82% 30.20 149 30.25 240 0.00
2017-04-10 2448 23574365 9271 731630785 31.20 31.35 30.75 30.80 0.60 1.99% 30.80 254 30.85 23 0.00
2017-04-11 2448 13874281 6073 422623531 30.75 31.05 30.20 30.25 0.55 -1.79% 30.25 18 30.30 60 0.00
2017-04-12 2448 10693452 4488 321165710 30.50 30.60 29.80 30.00 0.25 -0.83% 30.00 15 30.05 60 0.00
2017-04-13 2448 22259528 8098 684984221 30.40 31.15 30.35 30.60 0.60 2% 30.60 383 30.65 381 0.00
2017-04-14 2448 15046776 5859 457505733 30.50 31.00 30.05 30.15 0.45 -1.47% 30.10 189 30.15 85 0.00
2017-04-17 2448 20499660 7643 592811242 30.35 30.40 28.30 28.55 1.60 -5.31% 28.55 123 28.60 11 0.00
2017-04-18 2448 9069123 4069 261435891 28.95 29.20 28.60 28.90 0.35 1.23% 28.85 38 28.90 7 0.00
2017-04-19 2448 12599439 5767 366515830 28.90 29.50 28.80 29.05 0.15 0.52% 29.05 83 29.10 12 0.00
2017-04-20 2448 7301428 3135 210238815 29.20 29.20 28.50 28.75 0.30 -1.03% 28.70 149 28.75 18 0.00
2017-04-21 2448 12050967 5613 348719794 29.00 29.40 28.60 28.60 0.15 -0.52% 28.60 346 28.65 7 0.00
2017-04-24 2448 6423055 3001 184423972 28.80 28.90 28.35 28.90 0.30 1.05% 28.85 145 28.95 156 0.00
2017-04-25 2448 12498511 5375 367474781 29.40 29.60 29.10 29.60 0.70 2.42% 29.60 24 29.65 293 0.00
2017-04-26 2448 28518912 10030 865232250 30.10 30.75 29.75 29.85 0.25 0.84% 29.85 213 29.90 69 0.00
2017-04-27 2448 10923403 4910 327426206 29.90 30.30 29.70 30.00 0.15 0.5% 30.00 5 30.05 32 0.00
2017-04-28 2448 8226562 4169 247101668 30.35 30.40 29.80 30.00 0.00 0% 29.90 48 30.00 19 0.00
2017-05-02 2448 9166803 3161 274670360 30.10 30.40 29.70 29.90 0.10 -0.33% 29.90 166 29.95 9 0.00
2017-05-03 2448 40581776 13333 1256984414 30.70 31.35 30.50 30.55 0.65 2.17% 30.55 53 30.60 55 0.00
2017-05-04 2448 34547121 10483 1084253042 31.90 31.95 31.00 31.25 0.70 2.29% 31.25 77 31.30 486 0.00
2017-05-05 2448 18216575 7285 572327924 31.60 31.70 31.15 31.45 0.20 0.64% 31.40 81 31.45 114 0.00
2017-05-08 2448 11099265 3943 348807437 31.70 31.70 31.15 31.45 0.00 0% 31.40 61 31.45 131 0.00
2017-05-09 2448 23731432 7220 727817610 31.35 31.35 30.10 30.20 1.25 -3.97% 30.20 60 30.25 82 0.00
2017-05-10 2448 16586516 6755 514768249 30.50 31.40 30.40 31.40 1.20 3.97% 31.40 233 31.45 202 0.00
2017-05-11 2448 11883519 4224 373743490 31.50 31.70 31.15 31.70 0.30 0.96% 31.65 11 31.70 71 0.00
2017-05-12 2448 50081852 16095 1632609661 31.80 33.05 31.75 32.60 0.90 2.84% 32.55 136 32.60 100 0.00
2017-05-15 2448 33009160 11374 1096779387 32.80 33.50 32.60 33.30 0.70 2.15% 33.25 28 33.30 113 0.00
2017-05-16 2448 18151048 6823 591670188 33.00 33.15 32.30 32.50 0.80 -2.4% 32.50 240 32.55 114 0.00
2017-05-17 2448 14609556 5875 466820469 32.30 32.40 31.80 32.00 0.50 -1.54% 32.00 43 32.05 17 0.00
2017-05-18 2448 17632598 7686 550798485 31.10 31.65 30.95 31.10 0.90 -2.81% 31.10 462 31.15 11 0.00
2017-05-19 2448 12041139 4198 378908952 31.50 31.70 31.15 31.55 0.45 1.45% 31.55 15 31.60 194 0.00
2017-05-22 2448 7768938 2744 247088669 31.95 32.15 31.60 31.90 0.35 1.11% 31.85 23 31.90 53 0.00
2017-05-23 2448 12863028 4850 409977715 31.90 32.30 31.55 31.55 0.35 -1.1% 31.55 205 31.60 30 0.00
2017-05-24 2448 15615349 5849 502510299 31.55 32.60 31.45 32.55 1.00 3.17% 32.50 7 32.55 89 0.00
2017-05-25 2448 38252867 13190 1267708633 33.50 33.85 32.30 32.30 0.25 -0.77% 32.30 127 32.35 5 0.00
2017-05-26 2448 10537938 4111 335462968 32.10 32.10 31.60 31.95 0.35 -1.08% 31.90 27 31.95 183 0.00
2017-05-31 2448 10140154 4074 324813049 32.30 32.40 31.80 32.05 0.10 0.31% 32.05 254 32.10 234 0.00
2017-06-01 2448 10486211 3590 336884942 32.00 32.40 31.80 32.40 0.35 1.09% 32.40 47 32.45 52 0.00
2017-06-02 2448 10621817 4350 343514255 32.60 32.75 32.10 32.10 0.30 -0.93% 32.10 256 32.15 1 0.00
2017-06-03 2448 4843938 2885 155866196 32.25 32.50 32.05 32.15 0.05 0.16% 32.15 245 32.20 46 0.00
2017-06-06 2448 7907589 3013 250780368 31.40 32.00 31.40 31.65 0.10 -1.56% 31.65 9 31.70 57 0.00
2017-06-07 2448 10391661 4228 326769010 31.95 31.95 31.20 31.30 0.35 -1.11% 31.30 24 31.35 44 0.00
2017-06-08 2448 5976354 2478 187602968 31.35 31.55 31.25 31.45 0.15 0.48% 31.40 127 31.45 72 0.00
2017-06-09 2448 23755904 9608 729267635 31.50 31.65 30.20 30.20 1.25 -3.97% 30.15 174 30.20 46 0.00
2017-06-12 2448 20698606 7703 608657312 29.65 29.75 29.20 29.25 0.95 -3.15% 29.25 588 29.30 21 0.00
2017-06-13 2448 15402447 6218 452016242 29.30 29.60 29.10 29.20 0.05 -0.17% 29.20 927 29.30 26 0.00
2017-06-14 2448 22417890 8852 641644515 29.50 29.70 28.20 28.35 0.85 -2.91% 28.30 234 28.35 6 0.00
2017-06-15 2448 16101505 6692 451124381 28.40 28.45 27.80 28.10 0.25 -0.88% 28.05 105 28.10 128 0.00
2017-06-16 2448 12119622 4524 345549336 28.20 28.75 28.15 28.55 0.45 1.6% 28.55 170 28.65 1 0.00
2017-06-19 2448 6473186 2754 184498261 28.70 28.70 28.35 28.45 0.10 -0.35% 28.45 66 28.50 431 0.00
2017-06-20 2448 12429511 4689 358714478 28.65 29.15 28.60 28.65 0.20 0.7% 28.65 140 28.70 182 0.00
2017-06-21 2448 12369368 4364 357940403 28.70 29.10 28.50 28.90 0.25 0.87% 28.90 195 28.95 25 0.00
2017-06-22 2448 19912328 6655 586540031 29.45 29.75 29.20 29.20 0.30 1.04% 29.20 505 29.25 51 0.00
2017-06-23 2448 8163420 3165 235238436 29.00 29.15 28.70 28.70 0.50 -1.71% 28.70 228 28.75 183 0.00
2017-06-26 2448 10882936 3879 309971415 28.80 29.00 28.20 28.35 0.35 -1.22% 28.35 78 28.40 197 0.00
2017-06-27 2448 8265357 4193 234018397 28.50 28.60 28.15 28.20 0.15 -0.53% 28.20 38 28.25 24 0.00
2017-06-28 2448 10134419 4291 283425679 28.20 28.40 27.80 27.90 0.30 -1.06% 27.90 14 27.95 34 0.00
2017-06-29 2448 9439794 4016 263039473 28.20 28.25 27.60 27.70 0.20 -0.72% 27.70 242 27.75 27 0.00
2017-06-30 2448 6943180 3063 193582421 27.70 28.10 27.55 28.05 0.35 1.26% 28.00 39 28.05 34 0.00
2017-07-03 2448 5757370 2415 161693360 28.20 28.30 27.95 27.95 0.10 -0.36% 27.95 217 28.00 156 0.00
2017-07-04 2448 8832212 3936 249490850 28.00 28.45 27.80 28.25 0.30 1.07% 28.25 214 28.30 177 0.00
2017-07-05 2448 11971713 4423 340914639 28.50 28.60 28.30 28.45 0.20 0.71% 28.40 333 28.45 99 0.00
2017-07-06 2448 7703687 3061 220177865 28.50 28.80 28.30 28.80 0.35 1.23% 28.80 14 28.85 299 0.00
2017-07-07 2448 18655073 6964 542996367 29.15 29.45 28.60 28.60 0.20 -0.69% 28.60 398 28.65 25 0.00
2017-07-10 2448 8682743 3197 251292014 28.90 29.10 28.70 28.95 0.35 1.22% 28.95 72 29.00 247 0.00
2017-07-11 2448 8382324 3520 244833947 29.30 29.40 29.00 29.10 0.15 0.52% 29.05 140 29.10 9 0.00
2017-07-12 2448 8207779 3194 240249829 29.20 29.40 29.05 29.35 0.25 0.86% 29.30 179 29.35 70 0.00
2017-07-13 2448 10794045 3740 316814100 29.50 29.65 29.20 29.40 0.05 0.17% 29.35 24 29.40 231 0.00
2017-07-14 2448 7498934 3380 221950250 29.70 29.75 29.45 29.45 0.05 0.17% 29.45 35 29.50 16 0.00
2017-07-17 2448 12299681 5387 354103049 29.35 29.40 28.50 28.50 0.95 -3.23% 28.50 406 28.55 31 0.00
2017-07-18 2448 6457360 2894 184451260 28.30 28.85 28.30 28.85 0.35 1.23% 28.80 12 28.85 143 0.00
2017-07-19 2448 4685156 3126 134808415 28.90 28.90 28.55 28.75 0.10 -0.35% 28.70 18 28.75 80 0.00
2017-07-20 2448 4633291 2157 132174411 28.80 28.85 28.40 28.40 0.35 -1.22% 28.40 172 28.45 16 0.00
2017-07-21 2448 3172129 1904 90215488 28.40 28.60 28.30 28.45 0.05 0.18% 28.40 73 28.45 152 0.00
2017-07-24 2448 5598022 2633 158213005 28.50 28.70 28.10 28.15 0.30 -1.05% 28.15 301 28.20 15 0.00
2017-07-25 2448 4441379 1969 125125234 28.15 28.30 28.05 28.30 0.15 0.53% 28.30 25 28.35 67 0.00
2017-07-26 2448 4456749 2063 125780272 28.45 28.50 28.05 28.05 0.25 -0.88% 28.05 356 28.10 13 0.00
2017-07-27 2448 3445022 1446 97081649 28.15 28.30 28.05 28.20 0.15 0.53% 28.20 101 28.25 138 0.00
2017-07-28 2448 3737147 1587 105280869 28.25 28.30 28.05 28.15 0.05 -0.18% 28.10 41 28.20 205 0.00
2017-07-31 2448 10976514 4488 312562838 28.15 28.90 27.80 28.90 0.75 2.66% 28.85 23 28.90 157 0.00
2017-08-01 2448 14142588 5007 412033375 28.85 29.40 28.80 28.85 0.05 -0.17% 28.85 43 28.90 19 0.00
2017-08-02 2448 5918994 2461 171952507 29.00 29.20 28.95 29.05 0.20 0.69% 29.00 323 29.05 74 0.00
2017-08-03 2448 6363580 2477 184414353 28.90 29.20 28.85 29.00 0.05 -0.17% 29.00 220 29.05 35 0.00
2017-08-04 2448 30725780 9079 915167841 29.20 30.10 29.10 29.80 0.80 2.76% 29.80 52 29.85 57 0.00
2017-08-07 2448 47901860 16005 1487860259 30.10 32.10 30.00 31.75 1.95 6.54% 31.70 203 31.75 359 0.00
2017-08-08 2448 29194255 10066 916541771 32.00 32.05 30.75 31.20 0.55 -1.73% 31.20 214 31.25 6 111.43
2017-08-09 2448 35555834 11230 1129914587 32.20 32.40 31.30 31.30 0.10 0.32% 31.30 386 31.35 4 111.79
2017-08-10 2448 24123099 8397 736612726 31.50 31.55 29.95 30.25 1.05 -3.35% 30.25 108 30.30 38 108.04
2017-08-11 2448 29106579 8853 898742559 30.50 31.30 30.50 30.80 0.55 1.82% 30.80 204 30.85 320 110.00
2017-08-14 2448 22841096 7294 684426573 30.60 30.85 29.45 29.50 1.30 -4.22% 29.50 272 29.55 46 105.36
2017-08-15 2448 17814565 6364 522371735 29.80 29.85 28.95 29.10 0.40 -1.36% 29.10 16 29.15 168 103.93
2017-08-16 2448 19069522 7310 559874811 28.90 29.85 28.60 29.85 0.75 2.58% 29.80 234 29.85 85 106.61
2017-08-17 2448 19062180 7060 576380200 30.20 30.50 29.95 30.05 0.20 0.67% 30.00 71 30.05 53 107.32
2017-08-18 2448 7237674 3171 215594294 29.80 30.05 29.55 29.70 0.35 -1.16% 29.70 196 29.75 6 106.07
2017-08-21 2448 8310401 3566 249929545 29.80 30.40 29.80 29.90 0.20 0.67% 29.90 94 29.95 28 106.79
2017-08-22 2448 15580224 5593 474500154 30.25 30.75 30.00 30.35 0.45 1.51% 30.35 98 30.40 105 108.39
2017-08-23 2448 16595446 6566 509236518 30.75 31.00 30.35 30.45 0.10 0.33% 30.45 10 30.50 49 108.75
2017-08-24 2448 14789960 5508 458194377 30.95 31.35 30.70 30.85 0.40 1.31% 30.85 198 30.90 69 110.18
2017-08-25 2448 11470405 3825 354548303 31.15 31.20 30.65 30.85 0.00 0% 30.80 65 30.85 205 110.18
2017-08-28 2448 8231055 3187 254076003 31.00 31.25 30.70 30.80 0.05 -0.16% 30.80 59 30.85 11 110.00
2017-08-29 2448 5888764 2601 178713985 30.80 30.80 30.15 30.30 0.50 -1.62% 30.30 79 30.35 28 108.21
2017-08-30 2448 5418169 2313 165750495 30.60 30.75 30.40 30.70 0.40 1.32% 30.65 48 30.70 55 109.64
2017-08-31 2448 15588240 5761 483378956 30.95 31.45 30.50 30.55 0.15 -0.49% 30.55 218 30.60 38 109.11
2017-09-01 2448 6185784 2576 189890501 30.85 30.85 30.50 30.80 0.25 0.82% 30.75 15 30.80 263 110.00
2017-09-04 2448 9245922 3822 285435615 31.00 31.15 30.55 30.55 0.25 -0.81% 30.55 227 30.60 48 109.11
2017-09-05 2448 9431942 4097 286976771 30.70 30.80 30.25 30.45 0.10 -0.33% 30.40 25 30.45 6 108.75
2017-09-06 2448 22034347 10260 684017457 30.40 31.30 30.40 31.05 0.60 1.97% 31.05 152 31.10 27 110.89
2017-09-07 2448 98708140 24042 2147483647 32.20 34.15 32.10 34.15 3.10 9.98% 34.15 13980 0.00 0 121.96
2017-09-08 2448 104836666 31295 2147483647 35.50 35.75 34.60 34.65 0.50 1.46% 34.65 372 34.70 34 123.75
2017-09-11 2448 90710762 30437 2147483647 35.25 38.10 35.00 38.10 3.45 9.96% 38.10 11386 0.00 0 136.07
2017-09-12 2448 85463494 31559 2147483647 39.20 39.65 37.65 37.80 0.30 -0.79% 37.80 242 37.85 3 135.00
2017-09-13 2448 61620779 20689 2147483647 39.00 39.55 38.25 38.80 1.00 2.65% 38.80 194 38.85 12 138.57
2017-09-14 2448 48654132 16976 1891372430 38.90 40.00 37.80 40.00 1.20 3.09% 39.95 150 40.00 50 142.86
2017-09-15 2448 128948055 43865 2147483647 40.40 43.75 39.70 42.70 2.70 6.75% 42.65 188 42.70 97 152.50
2017-09-18 2448 96173909 35966 2147483647 43.00 43.85 40.25 40.25 2.45 -5.74% 40.20 674 40.25 97 143.75
2017-09-19 2448 69735553 25827 2147483647 39.10 40.40 38.50 39.50 0.75 -1.86% 39.45 32 39.50 12 141.07
2017-09-20 2448 87707783 30889 2147483647 40.95 41.80 39.20 39.75 0.25 0.63% 39.75 92 39.80 129 141.96
2017-09-21 2448 36184695 12617 1438553355 39.45 40.35 39.20 39.60 0.15 -0.38% 39.55 209 39.60 317 141.43
2017-09-22 2448 90280957 23235 2147483647 40.35 41.25 39.55 39.55 0.05 -0.13% 39.55 93 39.60 613 141.25
2017-09-25 2448 44900572 15119 1727666210 39.45 39.45 37.80 38.55 1.00 -2.53% 38.55 30 38.60 206 137.68
2017-09-26 2448 64953420 13969 2147483647 39.35 39.70 38.00 38.00 0.55 -1.43% 37.95 370 38.00 204 135.71
2017-09-27 2448 42329820 13888 1611041617 38.20 38.80 37.00 38.40 0.40 1.05% 38.35 141 38.40 21 137.14
2017-09-28 2448 44244357 14726 1726671347 39.50 39.85 38.20 38.30 0.10 -0.26% 38.25 110 38.30 889 136.79
2017-09-29 2448 20471051 9467 782537750 38.00 38.65 37.70 38.60 0.30 0.78% 38.55 17 38.60 42 137.86
2017-09-30 2448 11313136 4472 441249325 39.05 39.25 38.80 38.90 0.30 0.78% 38.90 153 38.95 38 138.93
2017-10-02 2448 16912021 6356 659965119 39.50 39.50 38.70 39.00 0.10 0.26% 39.00 6 39.05 27 139.29
2017-10-03 2448 20374002 7216 797538704 39.15 39.45 38.85 38.90 0.10 -0.26% 38.90 301 39.00 59 138.93
2017-10-05 2448 51936614 17137 2077599994 39.20 40.55 39.10 39.45 0.55 1.41% 39.45 187 39.50 28 140.89
2017-10-06 2448 16148182 6271 634858825 39.50 39.85 38.90 39.15 0.30 -0.76% 39.10 56 39.15 14 139.82
2017-10-11 2448 19411755 9386 765503829 39.70 39.85 38.70 39.40 0.25 0.64% 39.40 92 39.45 52 140.71
2017-10-12 2448 99922016 35863 2147483647 39.60 43.30 39.60 43.00 3.60 9.14% 43.00 94 43.05 76 153.57
2017-10-13 2448 64731728 26194 2147483647 43.40 44.00 42.30 42.80 0.20 -0.47% 42.80 551 42.85 87 152.86
2017-10-16 2448 67761015 25546 2147483647 42.95 45.15 42.90 44.35 1.55 3.62% 44.35 36 44.40 163 158.39
2017-10-17 2448 37629264 15410 1654264878 44.80 45.15 43.20 43.20 1.15 -2.59% 43.20 12 43.25 51 154.29
2017-10-18 2448 45721647 18755 2023097515 44.20 44.80 43.25 44.65 1.45 3.36% 44.65 7 44.70 300 159.46
2017-10-19 2448 62522318 21325 2147483647 45.35 45.70 44.40 45.00 0.35 0.78% 45.00 338 45.05 37 160.71
2017-10-20 2448 29865333 12129 1345175635 44.50 45.70 44.35 45.05 0.05 0.11% 45.05 15 45.10 39 160.89
2017-10-23 2448 44293135 16518 2048399733 46.00 47.05 45.55 46.90 1.85 4.11% 46.85 1 46.90 176 167.50
2017-10-24 2448 35660280 13502 1671491236 46.80 47.50 46.05 47.50 0.60 1.28% 47.40 4 47.50 549 169.64
2017-10-25 2448 86192177 33211 2147483647 48.20 51.50 47.85 49.95 2.45 5.16% 49.90 31 49.95 59 178.39
2017-10-26 2448 28988729 12156 1448019330 50.00 50.50 49.55 50.00 0.05 0.1% 50.00 358 50.10 125 178.57
2017-10-27 2448 55737933 23028 2147483647 49.70 49.90 45.70 46.70 3.30 -6.6% 46.65 33 46.70 251 166.79
2017-10-30 2448 39154022 15507 1896495106 48.80 49.40 47.50 48.00 1.30 2.78% 47.95 322 48.00 1145 171.43
2017-10-31 2448 27531864 10936 1323964024 47.80 48.80 46.95 48.80 0.80 1.67% 48.75 3 48.80 588 174.29
2017-11-01 2448 84090753 31335 2147483647 49.50 53.10 49.35 53.10 4.30 8.81% 53.00 163 53.10 197 189.64
2017-11-02 2448 92873312 34814 2147483647 53.40 55.10 52.70 55.00 1.90 3.58% 54.90 28 55.00 422 196.43
2017-11-03 2448 67323668 26416 2147483647 56.00 57.00 54.60 57.00 2.00 3.64% 56.90 21 57.00 864 203.57
2017-11-06 2448 69352307 27478 2147483647 57.00 59.60 55.70 59.60 2.60 4.56% 59.50 36 59.60 248 212.86
2017-11-07 2448 82365197 28954 2147483647 59.00 62.00 58.80 61.10 1.50 2.52% 61.10 3 61.20 12 218.21
2017-11-08 2448 57038026 23820 2147483647 61.10 63.40 60.70 62.90 1.80 2.95% 62.80 17 62.90 45 224.64
2017-11-09 2448 109370756 42641 2147483647 60.50 62.00 56.70 57.00 5.90 -9.38% 57.00 271 57.10 19 203.57
2017-11-10 2448 74497796 29425 2147483647 57.00 59.00 56.80 58.30 1.30 2.28% 58.30 1030 58.40 14 56.60
2017-11-13 2448 68641577 27193 2147483647 59.00 59.00 54.60 54.60 3.70 -6.35% 54.60 383 54.70 47 53.01
2017-11-14 2448 60450149 24470 2147483647 55.40 56.90 52.80 55.60 1.00 1.83% 55.60 22 55.70 16 53.98
2017-11-15 2448 42320999 17472 2147483647 55.00 56.90 54.00 55.60 0.00 0% 55.50 175 55.60 132 53.98
2017-11-16 2448 31979753 12473 1780089561 55.10 56.60 54.70 54.70 0.90 -1.62% 54.70 178 54.80 16 53.11
2017-11-17 2448 32490998 12805 1816187960 56.20 56.50 55.10 55.90 1.20 2.19% 55.90 101 56.00 673 54.27
2017-11-20 2448 17850390 7468 1001139847 55.90 56.80 55.40 56.20 0.30 0.54% 56.10 18 56.20 47 54.56
2017-11-21 2448 86298448 30374 2147483647 57.00 61.80 56.80 61.80 5.60 9.96% 61.80 8513 0.00 0 60.00
2017-11-22 2448 169350377 62662 2147483647 63.20 67.30 58.80 61.30 0.50 -0.81% 61.20 114 61.30 89 59.51
2017-11-23 2448 74984104 30275 2147483647 62.50 63.80 61.70 62.50 1.20 1.96% 62.50 273 62.60 86 60.68
2017-11-24 2448 44391929 18684 2147483647 62.40 63.40 60.70 62.00 0.50 -0.8% 61.90 126 62.00 301 60.19
2017-11-27 2448 48040085 20682 2147483647 62.70 62.90 58.70 58.90 3.10 -5% 58.90 139 59.00 21 57.18
2017-11-28 2448 95185675 38330 2147483647 58.40 60.90 54.50 60.90 2.00 3.4% 60.80 1 60.90 220 59.13
2017-11-29 2448 48295718 19777 2147483647 61.20 61.30 58.60 58.60 2.30 -3.78% 58.60 65 58.80 1 56.89
2017-11-30 2448 77581688 33609 2147483647 55.20 56.80 53.90 54.00 4.60 -7.85% 54.00 182 54.10 27 52.43
2017-12-01 2448 70683135 28676 2147483647 55.10 55.80 52.20 52.50 1.50 -2.78% 52.50 425 52.60 25 50.97
2017-12-04 2448 49348119 20776 2147483647 53.10 55.70 52.20 55.60 3.10 5.9% 55.50 36 55.60 36 53.98
2017-12-05 2448 39510553 17755 2123150401 54.90 55.30 52.10 52.20 3.40 -6.12% 52.20 213 52.30 14 50.68
2017-12-06 2448 50787559 21914 2147483647 52.60 54.00 50.70 51.20 1.00 -1.92% 51.20 118 51.30 11 49.71
2017-12-07 2448 53143764 22143 2147483647 51.70 52.20 48.95 48.95 2.25 -4.39% 48.95 26 49.00 47 47.52
2017-12-08 2448 78901915 31629 2147483647 49.00 49.15 45.70 47.40 1.55 -3.17% 47.40 135 47.50 2 46.02
2017-12-11 2448 51495747 21174 2147483647 49.00 51.60 48.25 50.60 3.20 6.75% 50.60 132 50.70 5 49.13
2017-12-12 2448 32056011 14785 1598324568 49.75 51.30 48.85 48.90 1.70 -3.36% 48.90 281 48.95 1 47.48
2017-12-13 2448 28186262 13316 1378145441 48.30 49.75 48.15 49.10 0.20 0.41% 49.10 25 49.15 30 47.67
2017-12-14 2448 26438863 12720 1318805739 49.90 50.80 48.90 48.90 0.20 -0.41% 48.85 18 48.90 14 47.48
2017-12-15 2448 19296358 8450 932780384 48.50 49.25 48.00 48.00 0.90 -1.84% 48.00 358 48.05 7 46.60
2017-12-18 2448 25055411 12281 1233433258 48.30 50.30 48.30 48.55 0.55 1.15% 48.55 145 48.60 33 47.14
2017-12-19 2448 13051452 6132 638489046 49.10 49.50 48.60 48.80 0.25 0.51% 48.80 71 48.85 31 47.38
2017-12-20 2448 28179570 13057 1344808756 48.05 48.25 47.30 47.60 1.20 -2.46% 47.60 25 47.65 10 46.21
2017-12-21 2448 60382198 28283 2147483647 47.30 47.65 44.15 44.15 3.45 -7.25% 44.15 440 44.20 7 42.86
2017-12-22 2448 37311005 16186 1682307354 44.50 45.85 44.40 45.05 0.90 2.04% 45.05 3 45.10 131 43.74
2017-12-25 2448 12098739 5757 543598237 45.50 45.65 44.30 44.35 0.70 -1.55% 44.35 7 44.40 85 43.06
2017-12-26 2448 19532063 8153 857075150 44.50 45.00 43.20 43.75 0.60 -1.35% 43.70 16 43.75 16 42.48
2017-12-27 2448 18028438 8835 789091918 44.10 44.70 43.05 43.20 0.55 -1.26% 43.20 56 43.30 49 41.94
2017-12-28 2448 20985297 8820 933359530 43.50 45.00 43.50 45.00 1.80 4.17% 44.95 18 45.00 401 43.69
2017-12-29 2448 28573767 12072 1305685654 45.45 46.65 45.15 45.15 0.15 0.33% 45.15 62 45.20 37 43.83