緯創(3231)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　　25.00
0
0%		24.75
-0.25
-1%		24.45
-0.3
-1.21%		25.10
0.65
2.66%		 　25.00
-0.1
-0.4%		24.85
-0.15
-0.6%		26.70
1.85
7.44%		26.75
0.05
0.19%		26.70
-0.05
-0.19%		 　26.70
0
0%		27.15
0.45
1.69%		27.00
-0.15
-0.55%		26.30
-0.7
-2.59%		26.45
0.15
0.57%		 　26.65
0.2
0.76%		26.65
0
0%		 26.1
2 月　26.30
-0.35
-1.31%		26.90
0.6
2.28%		 　27.10
0.2
0.74%		26.85
-0.25
-0.92%		26.80
-0.05
-0.19%		26.70
-0.1
-0.37%		26.75
0.05
0.19%		 　26.95
0.2
0.75%		26.90
-0.05
-0.19%		26.80
-0.1
-0.37%		26.40
-0.4
-1.49%		25.90
-0.5
-1.89%		26.20
0.3
1.16%		 25.85
-0.35
-1.34%		25.55
-0.3
-1.16%		25.95
0.4
1.57%		25.95
0
0%		25.75
-0.2
-0.77%		 26.29
3 月25.80
0.05
0.19%		26.05
0.25
0.97%		26.50
0.45
1.73%		 　26.20
-0.3
-1.13%		26.10
-0.1
-0.38%		26.25
0.15
0.57%		26.00
-0.25
-0.95%		26.25
0.25
0.96%		 　26.30
0.05
0.19%		26.25
-0.05
-0.19%		26.30
0.05
0.19%		26.25
-0.05
-0.19%		26.20
-0.05
-0.19%		 　26.60
0.4
1.53%		28.00
1.4
5.26%		28.20
0.2
0.71%		27.85
-0.35
-1.24%		27.90
0.05
0.18%		 　27.90
0
0%		27.85
-0.05
-0.18%		27.40
-0.45
-1.62%		27.60
0.2
0.73%		27.80
0.2
0.72%		26.84
4 月 　　　28.50
0.7
2.52%		28.40
-0.1
-0.35%		28.65
0.25
0.88%		 　28.75
0.1
0.35%		28.60
-0.15
-0.52%		28.40
-0.2
-0.7%		28.30
-0.1
-0.35%		27.70
-0.6
-2.12%		 　27.45
-0.25
-0.9%		26.95
-0.5
-1.82%		27.20
0.25
0.93%		27.00
-0.2
-0.74%		27.05
0.05
0.19%		 　27.65
0.6
2.22%		28.25
0.6
2.17%		28.25
0
0%		28.20
-0.05
-0.18%		28.50
0.3
1.06%		 28.1
5 月　28.80
0.3
1.05%		28.80
0
0%		28.40
-0.4
-1.39%		28.25
-0.15
-0.53%		 　27.30
-0.95
-3.36%		26.80
-0.5
-1.83%		27.60
0.8
2.99%		27.60
0
0%		27.75
0.15
0.54%		 　27.80
0.05
0.18%		27.90
0.1
0.36%		27.50
-0.4
-1.43%		27.30
-0.2
-0.73%		27.30
0
0%		 　27.30
0
0%		26.85
-0.45
-1.65%		27.65
0.8
2.98%		27.80
0.15
0.54%		27.75
-0.05
-0.18%		 27.80
0.05
0.18%		27.7
6 月28.40
0.6
2.16%		28.80
0.4
1.41%		28.60
-0.2
-0.69%		 　28.70
0.1
0.35%		28.50
-0.2
-0.7%		28.60
0.1
0.35%		29.75
1.15
4.02%		 　30.35
0.6
2.02%		30.15
-0.2
-0.66%		30.00
-0.15
-0.5%		31.00
1
3.33%		31.00
0
0%		 　31.25
0.25
0.81%		30.75
-0.5
-1.6%		31.00
0.25
0.81%		30.90
-0.1
-0.32%		31.70
0.8
2.59%		 　31.95
0.25
0.79%		31.90
-0.05
-0.16%		31.10
-0.8
-2.51%		30.70
-0.4
-1.29%		30.95
0.25
0.81%		 30.35
7 月　　31.10
0.15
0.48%		30.35
-0.75
-2.41%		30.35
0
0%		30.40
0.05
0.16%		30.40
0
0%		 　30.15
-0.25
-0.82%		30.80
0.65
2.16%		30.95
0.15
0.49%		30.80
-0.15
-0.48%		30.40
-0.4
-1.3%		 　30.50
0.1
0.33%		30.45
-0.05
-0.16%		30.35
-0.1
-0.33%		30.20
-0.15
-0.49%		30.25
0.05
0.17%		 　30.35
0.1
0.33%		30.65
0.3
0.99%		30.25
-0.4
-1.31%		30.70
0.45
1.49%		30.50
-0.2
-0.65%		 30.50
0
0%		30.48
8 月30.35
-0.15
-0.49%		28.55
-1.8
-5.93%		28.70
0.15
0.53%		29.30
0.6
2.09%		 　29.00
-0.3
-1.02%		28.40
-0.6
-2.07%		28.85
0.45
1.58%		28.35
-0.5
-1.73%		27.65
-0.7
-2.47%		 　26.60
-1.05
-3.8%		27.00
0.4
1.5%		26.80
-0.2
-0.74%		27.00
0.2
0.75%		26.35
-0.65
-2.41%		 　26.75
0.4
1.52%		26.90
0.15
0.56%		26.70
-0.2
-0.74%		26.90
0.2
0.75%		26.80
-0.1
-0.37%		 　26.85
0.05
0.19%		26.70
-0.15
-0.56%		27.00
0.3
1.12%		28.50
1.5
5.56%		27.6
9 月28.20
-0.3
-1.05%		 　27.50
-0.7
-2.48%		27.45
-0.05
-0.18%		27.05
-0.4
-1.46%		26.65
-0.4
-1.48%		26.55
-0.1
-0.38%		 　26.90
0.35
1.32%		26.80
-0.1
-0.37%		25.90
-0.9
-3.36%		26.00
0.1
0.39%		25.65
-0.35
-1.35%		 　26.10
0.45
1.75%		24.75
-1.35
-5.17%		25.55
0.8
3.23%		24.95
-0.6
-2.35%		24.50
-0.45
-1.8%		 　24.00
-0.5
-2.04%		24.05
0.05
0.21%		24.50
0.45
1.87%		24.20
-0.3
-1.22%		24.25
0.05
0.21%		24.50
0.25
1.03%		 25.76
10 月　24.95
0.45
1.84%		24.80
-0.15
-0.6%		 25.15
0.35
1.41%		25.00
-0.15
-0.6%		 　　　24.30
-0.7
-2.8%		24.85
0.55
2.26%		25.20
0.35
1.41%		 　26.35
1.15
4.56%		25.50
-0.85
-3.23%		24.90
-0.6
-2.35%		24.60
-0.3
-1.2%		24.70
0.1
0.41%		 　25.35
0.65
2.63%		25.90
0.55
2.17%		25.55
-0.35
-1.35%		25.60
0.05
0.2%		25.35
-0.25
-0.98%		 　25.00
-0.35
-1.38%		25.15
0.15
0.6%		25.18
11 月24.95
-0.2
-0.8%		25.70
0.75
3.01%		26.35
0.65
2.53%		 　26.35
0
0%		26.60
0.25
0.95%		26.20
-0.4
-1.5%		26.65
0.45
1.72%		26.20
-0.45
-1.69%		 　26.30
0.1
0.38%		25.70
-0.6
-2.28%		24.70
-1
-3.89%		24.30
-0.4
-1.62%		24.50
0.2
0.82%		 　24.25
-0.25
-1.02%		24.20
-0.05
-0.21%		24.00
-0.2
-0.83%		24.35
0.35
1.46%		24.40
0.05
0.21%		 　23.90
-0.5
-2.05%		23.55
-0.35
-1.46%		23.70
0.15
0.64%		23.10
-0.6
-2.53%		 24.94
12 月22.60
-0.5
-2.16%		 　22.45
-0.15
-0.66%		22.55
0.1
0.45%		22.05
-0.5
-2.22%		21.75
-0.3
-1.36%		22.10
0.35
1.61%		 　23.30
1.2
5.43%		22.80
-0.5
-2.15%		23.05
0.25
1.1%		22.80
-0.25
-1.08%		22.35
-0.45
-1.97%		 　22.75
0.4
1.79%		23.05
0.3
1.32%		23.00
-0.05
-0.22%		22.95
-0.05
-0.22%		23.10
0.15
0.65%		 　23.75
0.65
2.81%		23.25
-0.5
-2.11%		23.50
0.25
1.08%		23.65
0.15
0.64%		23.95
0.3
1.27%		　　22.92

說明:最高漲幅:7.44%最低跌幅:-5.93% 最高價:31.95最低價:21.75平均價:26.88,灰色底表示週末,漲153天(51.8)元,跌142天(-50.8)元,平盤21天
7%=1,6%=1,5%=5,4%=1,3%=14,2%=29,1%=54,0%=69,-0%=1,-1%=1,-2%=3,-3%=9,-4%=30,-5%=31,-6%=67,

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 3231 14719282 4682 368813483 25.20 25.30 24.95 25.00 0.05 0% 24.95 247 25.00 79 45.45
2017-01-04 3231 8509600 3212 211120372 25.05 25.10 24.65 24.75 0.25 -1% 24.70 207 24.75 295 45.00
2017-01-05 3231 9896016 3409 242737689 24.75 24.85 24.35 24.45 0.30 -1.21% 24.40 205 24.45 86 44.45
2017-01-06 3231 19207898 6628 480519071 24.60 25.25 24.60 25.10 0.65 2.66% 25.05 54 25.10 251 45.64
2017-01-09 3231 14797930 4611 373066832 25.15 25.50 25.00 25.00 0.10 -0.4% 25.00 1400 25.05 34 45.45
2017-01-10 3231 8857053 2899 221456159 25.10 25.20 24.80 24.85 0.15 -0.6% 24.80 555 24.85 62 45.18
2017-01-11 3231 59606364 17453 1573859794 25.50 27.00 25.50 26.70 1.85 7.44% 26.65 351 26.70 388 48.55
2017-01-12 3231 20056637 6636 534303816 26.60 26.80 26.20 26.75 0.05 0.19% 26.70 2722 26.75 552 48.64
2017-01-13 3231 46163675 13790 1262516556 26.75 28.00 26.60 26.70 0.05 -0.19% 26.70 234 26.75 78 48.55
2017-01-16 3231 18285402 5585 490390062 26.70 27.15 26.35 26.70 0.00 0% 26.70 54 26.75 167 48.55
2017-01-17 3231 25171624 6035 679417298 26.65 27.20 26.60 27.15 0.45 1.69% 27.10 40 27.15 549 49.36
2017-01-18 3231 14719827 4569 398330606 27.00 27.20 26.80 27.00 0.15 -0.55% 26.95 77 27.00 310 49.09
2017-01-19 3231 17476106 5543 462371903 26.90 26.90 26.30 26.30 0.70 -2.59% 26.30 525 26.35 206 47.82
2017-01-20 3231 23387179 6238 620731880 26.15 26.90 26.15 26.45 0.15 0.57% 26.45 271 26.50 504 48.09
2017-01-23 3231 17544933 4760 468283384 26.50 26.90 26.50 26.65 0.20 0.76% 26.60 101 26.65 510 48.45
2017-01-24 3231 19623771 4698 523071705 26.65 26.80 26.45 26.65 0.00 0% 26.60 143 26.65 208 48.45
2017-02-02 3231 30383955 8627 810217759 27.05 27.35 25.95 26.30 0.35 -1.31% 26.30 46 26.35 9 47.82
2017-02-03 3231 20898869 4849 557732293 26.40 26.90 26.40 26.90 0.60 2.28% 26.85 11 26.90 72 48.91
2017-02-06 3231 23389321 7056 637436767 27.45 27.55 27.05 27.10 0.20 0.74% 27.05 265 27.10 26 49.27
2017-02-07 3231 18425048 3970 493240618 27.00 27.00 26.70 26.85 0.25 -0.92% 26.80 224 26.85 98 48.82
2017-02-08 3231 24114633 6410 651269610 26.80 27.30 26.65 26.80 0.05 -0.19% 26.80 97 26.85 15 48.73
2017-02-09 3231 15069526 4145 406134105 27.00 27.20 26.70 26.70 0.10 -0.37% 26.70 463 26.75 3 48.55
2017-02-10 3231 13108491 3986 351549249 26.80 26.90 26.75 26.75 0.05 0.19% 26.75 254 26.80 16 48.64
2017-02-13 3231 11938863 3676 321815560 26.80 27.15 26.70 26.95 0.20 0.75% 26.95 64 27.00 730 49.00
2017-02-14 3231 22240408 6445 600545864 26.90 27.15 26.80 26.90 0.05 -0.19% 26.90 92 26.95 364 48.91
2017-02-15 3231 12117839 4487 326158303 27.00 27.05 26.80 26.80 0.10 -0.37% 26.80 171 26.85 1 48.73
2017-02-16 3231 19002195 5858 500767556 26.65 26.70 26.10 26.40 0.40 -1.49% 26.35 18 26.40 650 48.00
2017-02-17 3231 16514548 5183 428908998 26.40 26.40 25.80 25.90 0.50 -1.89% 25.90 108 25.95 508 47.09
2017-02-18 3231 6953397 2122 181952735 26.00 26.30 25.95 26.20 0.30 1.16% 26.15 49 26.20 35 47.64
2017-02-20 3231 7207972 3459 187232831 26.20 26.35 25.85 25.85 0.35 -1.34% 25.85 38 25.90 8 47.00
2017-02-21 3231 10378682 4408 264784651 25.90 26.00 25.25 25.55 0.30 -1.16% 25.50 209 25.55 677 46.45
2017-02-22 3231 11291526 5156 293809076 26.00 26.15 25.70 25.95 0.40 1.57% 25.95 272 26.00 115 47.18
2017-02-23 3231 5794265 2782 150304211 26.00 26.10 25.80 25.95 0.00 0% 25.90 242 25.95 190 47.18
2017-02-24 3231 8904044 2589 229817273 25.95 26.00 25.70 25.75 0.20 -0.77% 25.75 168 25.80 522 46.82
2017-03-01 3231 7632035 3434 196923867 25.80 26.05 25.60 25.80 0.05 0.19% 25.75 73 25.80 126 46.91
2017-03-02 3231 9178933 3187 237322413 26.05 26.05 25.60 26.05 0.25 0.97% 26.00 1 26.05 790 47.36
2017-03-03 3231 17967213 6365 473399143 26.25 26.60 26.00 26.50 0.45 1.73% 26.45 275 26.50 335 48.18
2017-03-06 3231 9791530 3363 256411401 26.40 26.40 26.00 26.20 0.30 -1.13% 26.15 95 26.20 138 47.64
2017-03-07 3231 4639223 2192 120978005 26.15 26.15 26.00 26.10 0.10 -0.38% 26.05 180 26.10 20 47.45
2017-03-08 3231 9770307 3832 256285959 26.05 26.40 26.00 26.25 0.15 0.57% 26.25 19 26.30 162 47.73
2017-03-09 3231 9091362 3977 236728262 26.35 26.35 25.90 26.00 0.25 -0.95% 26.00 14 26.05 41 47.27
2017-03-10 3231 15231555 3189 399873156 26.25 26.30 26.10 26.25 0.25 0.96% 26.25 1827 26.30 1877 47.73
2017-03-13 3231 8569753 2117 225303830 26.40 26.50 26.25 26.30 0.05 0.19% 26.25 729 26.30 105 47.82
2017-03-14 3231 9004053 2500 236365144 26.30 26.35 26.15 26.25 0.05 -0.19% 26.25 163 26.30 170 47.73
2017-03-15 3231 12282192 3737 324837357 26.25 26.70 26.25 26.30 0.05 0.19% 26.30 426 26.35 24 47.82
2017-03-16 3231 11953383 3527 313363246 26.25 26.35 26.10 26.25 0.05 -0.19% 26.20 165 26.25 332 47.73
2017-03-17 3231 7515165 2344 196865082 26.25 26.25 26.10 26.20 0.05 -0.19% 26.15 275 26.20 546 47.64
2017-03-20 3231 14933223 4202 395513162 26.30 26.60 26.25 26.60 0.40 1.53% 26.60 6 26.65 484 48.36
2017-03-21 3231 77255366 22020 2147483647 26.90 28.60 26.90 28.00 1.40 5.26% 28.00 40 28.05 201 50.91
2017-03-22 3231 30400187 9293 852401599 28.00 28.30 27.50 28.20 0.20 0.71% 28.15 187 28.20 181 51.27
2017-03-23 3231 16875639 6121 473353335 28.45 28.45 27.70 27.85 0.35 -1.24% 27.85 85 27.90 141 50.64
2017-03-24 3231 9307047 3397 260301199 28.00 28.10 27.80 27.90 0.05 0.18% 27.90 119 27.95 208 50.73
2017-03-27 3231 16427029 5354 461941944 27.95 28.40 27.90 27.90 0.00 0% 27.90 351 27.95 57 50.73
2017-03-28 3231 10804493 3999 300737458 28.10 28.15 27.50 27.85 0.05 -0.18% 27.80 6 27.85 288 50.64
2017-03-29 3231 10889818 4286 300541161 28.00 28.05 27.40 27.40 0.45 -1.62% 27.40 212 27.45 214 23.42
2017-03-30 3231 11525961 3972 318762823 27.40 27.90 27.35 27.60 0.20 0.73% 27.60 364 27.65 17 23.59
2017-03-31 3231 10959709 3404 303614539 27.65 27.85 27.50 27.80 0.20 0.72% 27.75 27 27.80 534 23.76
2017-04-05 3231 30441180 8828 862294249 28.10 28.50 27.95 28.50 0.70 2.52% 28.45 559 28.50 1478 24.36
2017-04-06 3231 20296819 5804 578289629 28.50 28.70 28.30 28.40 0.10 -0.35% 28.35 102 28.40 99 24.27
2017-04-07 3231 15345141 5303 436721457 28.70 28.70 28.05 28.65 0.25 0.88% 28.60 23 28.65 734 24.49
2017-04-10 3231 10030492 3390 288083494 29.10 29.10 28.50 28.75 0.10 0.35% 28.75 372 28.80 789 24.57
2017-04-11 3231 18243464 6505 528768132 28.95 29.40 28.60 28.60 0.15 -0.52% 28.60 56 28.65 112 24.44
2017-04-12 3231 12234529 3907 345590950 28.65 28.70 27.95 28.40 0.20 -0.7% 28.35 106 28.40 96 24.27
2017-04-13 3231 19505094 5241 555956768 28.50 28.90 28.30 28.30 0.10 -0.35% 28.30 772 28.35 18 24.19
2017-04-14 3231 8376306 3040 232347404 27.95 27.95 27.60 27.70 0.60 -2.12% 27.70 7 27.75 254 23.68
2017-04-17 3231 8389334 3308 228502898 27.70 27.85 26.80 27.45 0.25 -0.9% 27.40 12 27.45 1 23.46
2017-04-18 3231 17069657 5526 465681139 27.60 27.85 26.90 26.95 0.50 -1.82% 26.90 689 26.95 60 23.03
2017-04-19 3231 18747732 5921 504391457 26.85 27.20 26.60 27.20 0.25 0.93% 27.15 93 27.20 12 23.25
2017-04-20 3231 11371248 4644 306795946 27.20 27.45 26.75 27.00 0.20 -0.74% 26.90 40 27.00 132 23.08
2017-04-21 3231 8947440 3396 243037380 27.20 27.35 27.05 27.05 0.05 0.19% 27.05 80 27.10 44 23.12
2017-04-24 3231 13012815 4150 359273687 27.35 27.75 27.30 27.65 0.60 2.22% 27.60 332 27.65 1 23.63
2017-04-25 3231 13580767 5534 382151233 27.90 28.45 27.75 28.25 0.60 2.17% 28.20 76 28.25 109 24.15
2017-04-26 3231 10266436 4110 289331511 28.25 28.50 27.90 28.25 0.00 0% 28.20 1 28.25 87 24.15
2017-04-27 3231 5385321 2152 151615719 28.30 28.30 28.00 28.20 0.05 -0.18% 28.15 43 28.20 555 24.10
2017-04-28 3231 11529666 4329 328622574 28.60 28.80 28.40 28.50 0.30 1.06% 28.45 103 28.50 536 24.36
2017-05-02 3231 12700660 4659 365306135 28.95 28.95 28.65 28.80 0.30 1.05% 28.75 17 28.80 875 24.62
2017-05-03 3231 7690800 3089 221513501 28.80 29.00 28.60 28.80 0.00 0% 28.75 23 28.80 416 24.62
2017-05-04 3231 7517191 3057 214641865 28.75 28.80 28.35 28.40 0.40 -1.39% 28.40 127 28.45 62 24.27
2017-05-05 3231 7652660 2641 215667205 28.20 28.40 28.00 28.25 0.15 -0.53% 28.20 52 28.25 105 24.15
2017-05-08 3231 23178209 6580 636630696 27.50 27.95 27.20 27.30 0.95 -3.36% 27.30 461 27.35 163 23.33
2017-05-09 3231 22584047 7045 608875269 27.25 27.30 26.60 26.80 0.50 -1.83% 26.75 279 26.80 56 22.91
2017-05-10 3231 8080657 2811 221802634 26.85 27.70 26.85 27.60 0.80 2.99% 27.60 64 27.65 278 23.59
2017-05-11 3231 7378946 2790 203311931 27.70 27.75 27.30 27.60 0.00 0% 27.50 204 27.60 249 23.59
2017-05-12 3231 6817036 2624 188667954 27.70 27.75 27.60 27.75 0.15 0.54% 27.70 1 27.75 30 22.56
2017-05-15 3231 7901082 2889 218999837 27.80 27.85 27.40 27.80 0.05 0.18% 27.75 182 27.80 21 22.60
2017-05-16 3231 11675369 3499 325564326 27.90 28.00 27.75 27.90 0.10 0.36% 27.85 152 27.90 5 22.68
2017-05-17 3231 7899995 3978 217884575 28.10 28.10 27.35 27.50 0.40 -1.43% 27.45 7 27.50 71 22.36
2017-05-18 3231 7265500 3061 198258850 27.00 27.50 26.90 27.30 0.20 -0.73% 27.30 420 27.35 4 22.20
2017-05-19 3231 4922253 2169 134747127 27.35 27.55 27.25 27.30 0.00 0% 27.30 509 27.35 1 22.20
2017-05-22 3231 9232916 3675 250518235 27.30 27.40 26.65 27.30 0.00 0% 27.30 312 27.35 7 22.20
2017-05-23 3231 13041487 5162 351424321 26.95 27.10 26.80 26.85 0.45 -1.65% 26.85 226 26.90 27 21.83
2017-05-24 3231 10177960 3848 278512221 26.95 27.70 26.95 27.65 0.80 2.98% 27.60 49 27.65 48 22.48
2017-05-25 3231 5807154 2402 160611700 27.65 27.80 27.40 27.80 0.15 0.54% 27.75 6 27.80 113 22.60
2017-05-26 3231 4940760 1974 137044645 27.80 27.85 27.60 27.75 0.05 -0.18% 27.70 1 27.75 210 22.56
2017-05-31 3231 7089717 2595 197129245 27.85 28.00 27.65 27.80 0.05 0.18% 27.75 2 27.80 227 22.60
2017-06-01 3231 16136733 5341 457592009 28.00 28.65 28.00 28.40 0.60 2.16% 28.35 199 28.40 78 23.09
2017-06-02 3231 15773015 5874 454268032 28.90 28.95 28.70 28.80 0.40 1.41% 28.75 33 28.80 963 23.41
2017-06-03 3231 5059121 1691 144992076 28.90 28.90 28.55 28.60 0.20 -0.69% 28.60 137 28.65 164 23.25
2017-06-06 3231 6537481 2566 187506694 28.80 28.85 28.60 28.70 0.00 0.35% 28.65 219 28.70 39 23.33
2017-06-07 3231 7527576 3210 214728192 28.80 28.80 28.35 28.50 0.20 -0.7% 28.45 4 28.50 543 23.17
2017-06-08 3231 5057549 2083 144731432 28.75 28.75 28.50 28.60 0.10 0.35% 28.55 293 28.60 861 23.25
2017-06-09 3231 39526692 12644 1172139821 29.10 30.10 29.05 29.75 1.15 4.02% 29.70 46 29.75 409 24.19
2017-06-12 3231 28070379 10495 845913608 29.50 30.65 29.20 30.35 0.60 2.02% 30.35 420 30.40 586 24.67
2017-06-13 3231 14452621 5267 438377530 30.50 30.80 30.10 30.15 0.20 -0.66% 30.15 83 30.20 72 24.51
2017-06-14 3231 19967850 6335 599105942 30.60 30.70 29.35 30.00 0.15 -0.5% 29.95 13 30.00 1238 24.39
2017-06-15 3231 29924659 10694 913650265 30.50 31.00 30.00 31.00 1.00 3.33% 30.95 19 31.00 2312 25.20
2017-06-16 3231 21742480 7491 674299307 31.05 31.25 30.90 31.00 0.00 0% 31.00 518 31.05 188 25.20
2017-06-19 3231 25681168 8832 807678393 31.15 31.95 30.85 31.25 0.25 0.81% 31.25 33 31.30 17 25.41
2017-06-20 3231 18438748 5923 571202115 31.25 31.60 30.55 30.75 0.50 -1.6% 30.70 215 30.75 120 25.00
2017-06-21 3231 11337233 5008 349848041 30.80 31.00 30.70 31.00 0.25 0.81% 30.95 275 31.00 46 25.20
2017-06-22 3231 8932962 3744 275361316 31.15 31.20 30.65 30.90 0.10 -0.32% 30.85 3 30.90 29 25.12
2017-06-23 3231 25674555 8206 812453361 31.20 31.90 31.15 31.70 0.80 2.59% 31.65 24 31.70 76 25.77
2017-06-26 3231 22108083 6663 705253366 31.80 32.10 31.70 31.95 0.25 0.79% 31.85 111 31.95 264 25.98
2017-06-27 3231 15124098 5015 479577370 31.75 31.90 31.40 31.90 0.05 -0.16% 31.85 5 31.90 696 25.93
2017-06-28 3231 17664233 6435 553006773 31.70 31.70 30.95 31.10 0.80 -2.51% 31.05 578 31.10 82 25.28
2017-06-29 3231 20287559 6205 625257007 31.20 31.45 30.55 30.70 0.40 -1.29% 30.65 476 30.70 701 24.96
2017-06-30 3231 9968479 4155 306038043 30.60 30.95 30.30 30.95 0.25 0.81% 30.90 5 30.95 223 25.16
2017-07-03 3231 5560203 2609 171855759 30.95 31.10 30.70 31.10 0.15 0.48% 31.05 1 31.10 132 25.28
2017-07-04 3231 11441047 4228 350329042 31.10 31.15 30.35 30.35 0.75 -2.41% 30.35 100 30.40 85 24.67
2017-07-05 3231 10868504 4501 327942222 30.40 30.50 29.90 30.35 0.00 0% 30.35 32 30.40 240 24.67
2017-07-06 3231 7023755 2621 213451064 30.35 30.50 30.25 30.40 0.05 0.16% 30.40 212 30.45 40 24.72
2017-07-07 3231 15931772 4922 488095750 30.50 30.90 30.40 30.40 0.00 0% 30.40 290 30.45 18 24.72
2017-07-10 3231 7397077 3416 223350207 30.60 30.60 30.10 30.15 0.25 -0.82% 30.10 225 30.15 95 24.51
2017-07-11 3231 9518605 3858 292130145 30.50 30.80 30.40 30.80 0.65 2.16% 30.75 238 30.80 184 25.04
2017-07-12 3231 10538002 4175 326297811 31.00 31.10 30.80 30.95 0.15 0.49% 30.90 50 30.95 165 25.16
2017-07-13 3231 14205472 4947 440274006 31.20 31.35 30.80 30.80 0.15 -0.48% 30.80 333 30.85 71 25.04
2017-07-14 3231 8984161 3786 273808985 30.80 30.90 30.25 30.40 0.40 -1.3% 30.35 360 30.45 109 24.72
2017-07-17 3231 7409433 2698 226135170 30.60 30.70 30.40 30.50 0.10 0.33% 30.45 266 30.50 546 24.80
2017-07-18 3231 6356983 2676 192905779 30.55 30.60 30.20 30.45 0.05 -0.16% 30.40 8 30.45 74 24.76
2017-07-19 3231 7153572 2822 217949460 30.50 30.65 30.30 30.35 0.10 -0.33% 30.35 32 30.40 81 24.67
2017-07-20 3231 7984547 3376 241848523 30.50 30.50 30.15 30.20 0.15 -0.49% 30.20 153 30.25 102 24.55
2017-07-21 3231 7067180 2723 213752476 30.30 30.40 30.10 30.25 0.05 0.17% 30.25 62 30.30 244 24.59
2017-07-24 3231 7816841 2366 236904173 30.25 30.40 30.15 30.35 0.10 0.33% 30.30 346 30.35 83 24.67
2017-07-25 3231 7845936 3028 238933754 30.35 30.65 30.30 30.65 0.30 0.99% 30.60 375 30.65 33 24.92
2017-07-26 3231 7496832 2929 228056965 30.70 30.70 30.20 30.25 0.40 -1.31% 30.25 104 30.30 34 24.59
2017-07-27 3231 8175973 3291 249677351 30.25 30.70 30.25 30.70 0.45 1.49% 30.65 11 30.70 415 24.96
2017-07-28 3231 5515211 2213 168273069 30.70 30.75 30.35 30.50 0.20 -0.65% 30.45 64 30.50 1 24.80
2017-07-31 3231 10396444 3086 315429027 30.60 30.60 30.15 30.50 0.00 0% 30.40 10 30.50 59 24.80
2017-08-01 3231 20160080 6011 613045325 30.45 30.50 30.25 30.35 0.15 -0.49% 30.35 512 30.40 237 24.67
2017-08-02 3231 19156358 6031 547833450 28.60 28.75 28.50 28.55 0.00 -5.93% 28.55 613 28.60 204 23.21
2017-08-03 3231 8659548 3543 247729728 28.50 28.80 28.30 28.70 0.15 0.53% 28.70 142 28.75 25 23.33
2017-08-04 3231 11491033 5264 334890219 28.75 29.35 28.70 29.30 0.60 2.09% 29.25 13 29.30 419 23.82
2017-08-07 3231 7745447 3716 225926513 29.35 29.50 29.00 29.00 0.30 -1.02% 29.00 383 29.05 2 23.58
2017-08-08 3231 16129616 5245 461153885 29.00 29.05 28.40 28.40 0.60 -2.07% 28.40 396 28.45 110 23.09
2017-08-09 3231 8076082 3553 231665126 28.45 28.85 28.45 28.85 0.45 1.58% 28.80 87 28.85 2 23.46
2017-08-10 3231 10112579 3707 287879855 28.90 29.00 28.25 28.35 0.50 -1.73% 28.35 72 28.40 68 23.05
2017-08-11 3231 26478629 5309 733865166 27.80 28.05 27.60 27.65 0.70 -2.47% 27.65 424 27.70 15 22.48
2017-08-14 3231 15302826 5996 414033363 27.90 27.95 26.60 26.60 1.05 -3.8% 26.60 257 26.65 16 20.46
2017-08-15 3231 12033113 4279 324980351 26.95 27.35 26.65 27.00 0.40 1.5% 26.95 81 27.00 583 20.77
2017-08-16 3231 8378335 3991 224177295 26.90 26.95 26.60 26.80 0.20 -0.74% 26.75 20 26.80 248 20.62
2017-08-17 3231 11421483 3683 308655681 26.90 27.25 26.80 27.00 0.20 0.75% 27.00 333 27.05 121 20.77
2017-08-18 3231 15076994 6139 398664769 26.80 26.80 26.30 26.35 0.65 -2.41% 26.35 23 26.40 71 20.27
2017-08-21 3231 4656213 2376 123399056 26.35 26.75 26.15 26.75 0.40 1.52% 26.70 72 26.75 160 20.58
2017-08-22 3231 5432810 2326 145904807 26.75 27.00 26.75 26.90 0.15 0.56% 26.85 14 26.90 49 20.69
2017-08-23 3231 7259186 3339 194913475 27.10 27.15 26.60 26.70 0.20 -0.74% 26.65 333 26.70 8 20.54
2017-08-24 3231 6934610 2924 186045753 26.60 27.00 26.60 26.90 0.20 0.75% 26.85 13 26.90 29 20.69
2017-08-25 3231 8626885 3683 231256696 27.00 27.10 26.70 26.80 0.10 -0.37% 26.75 69 26.80 2200 20.62
2017-08-28 3231 15005339 5858 405002439 27.00 27.30 26.75 26.85 0.05 0.19% 26.80 645 26.85 49 20.65
2017-08-29 3231 11122126 5121 296773765 26.90 26.95 26.50 26.70 0.15 -0.56% 26.70 161 26.75 88 20.54
2017-08-30 3231 10906548 4399 294236596 26.90 27.10 26.85 27.00 0.30 1.12% 26.95 324 27.00 114 20.77
2017-08-31 3231 56757420 19293 1615789436 27.60 29.15 27.55 28.50 1.50 5.56% 28.45 54 28.50 10 21.92
2017-09-01 3231 28627144 10607 817755986 29.00 29.30 28.20 28.20 0.30 -1.05% 28.20 348 28.25 184 21.69
2017-09-04 3231 13629328 5860 377398203 28.00 28.00 27.50 27.50 0.70 -2.48% 27.50 267 27.55 46 21.15
2017-09-05 3231 18453597 5859 506243052 27.50 27.90 27.25 27.45 0.05 -0.18% 27.40 67 27.45 195 21.12
2017-09-06 3231 13039740 5331 353574056 27.30 27.30 27.00 27.05 0.40 -1.46% 27.05 207 27.10 64 20.81
2017-09-07 3231 16384508 6122 439203666 27.10 27.30 26.60 26.65 0.40 -1.48% 26.65 5 26.70 529 20.50
2017-09-08 3231 18609252 6713 495669037 26.65 26.90 26.55 26.55 0.10 -0.38% 26.55 889 26.60 12 20.42
2017-09-11 3231 6418297 3356 172155897 26.90 26.95 26.65 26.90 0.35 1.32% 26.90 38 26.95 261 20.69
2017-09-12 3231 6649879 3061 179028975 27.00 27.10 26.80 26.80 0.10 -0.37% 26.80 449 26.85 7 20.62
2017-09-13 3231 28255117 10836 738934335 26.80 26.80 25.80 25.90 0.90 -3.36% 25.90 1371 25.95 139 19.92
2017-09-14 3231 21567173 7470 559199191 25.85 26.25 25.55 26.00 0.10 0.39% 26.00 1962 26.05 145 20.00
2017-09-15 3231 20664367 6050 530841337 25.85 25.90 25.60 25.65 0.35 -1.35% 25.65 273 25.70 681 19.73
2017-09-18 3231 11437175 4544 297221570 25.65 26.15 25.65 26.10 0.45 1.75% 26.10 73 26.15 422 20.08
2017-09-19 3231 41268482 15034 1038183581 25.70 25.75 24.65 24.75 1.35 -5.17% 24.70 594 24.75 81 19.04
2017-09-20 3231 26845134 9911 680672650 24.85 25.60 24.85 25.55 0.80 3.23% 25.50 25 25.55 586 19.65
2017-09-21 3231 24283123 8976 608388522 25.40 25.40 24.90 24.95 0.60 -2.35% 24.95 407 25.00 120 19.19
2017-09-22 3231 19136800 7319 470172051 24.95 25.00 24.40 24.50 0.45 -1.8% 24.50 467 24.55 282 18.85
2017-09-25 3231 19283517 6684 463005915 24.45 24.45 23.80 24.00 0.50 -2.04% 24.00 889 24.05 187 18.46
2017-09-26 3231 13887204 4616 336982288 24.00 24.55 24.00 24.05 0.05 0.21% 24.05 100 24.10 11 18.50
2017-09-27 3231 12258971 4156 299155852 24.45 24.60 24.10 24.50 0.45 1.87% 24.45 138 24.50 45 18.85
2017-09-28 3231 8260389 3742 200528110 24.50 24.55 24.15 24.20 0.30 -1.22% 24.20 39 24.25 449 18.62
2017-09-29 3231 9738492 3256 236451331 24.35 24.45 24.15 24.25 0.05 0.21% 24.20 123 24.25 105 18.65
2017-09-30 3231 4284225 1494 105294121 24.35 24.70 24.35 24.50 0.25 1.03% 24.50 176 24.55 29 18.85
2017-10-02 3231 9234552 3831 229805200 24.50 25.00 24.40 24.95 0.45 1.84% 24.95 104 25.00 369 19.19
2017-10-03 3231 11215564 4371 279091563 25.25 25.25 24.70 24.80 0.15 -0.6% 24.75 381 24.80 10 19.08
2017-10-05 3231 11129547 3819 279622928 25.00 25.20 24.90 25.15 0.35 1.41% 25.15 47 25.20 966 19.35
2017-10-06 3231 6960578 2667 173737600 25.25 25.30 24.85 25.00 0.15 -0.6% 24.95 26 25.00 187 19.23
2017-10-11 3231 19129615 6398 468597840 24.85 24.90 24.25 24.30 0.70 -2.8% 24.30 95 24.35 43 18.69
2017-10-12 3231 20281602 6935 498733474 24.65 24.85 24.45 24.85 0.55 2.26% 24.80 117 24.85 348 19.12
2017-10-13 3231 11658352 5029 292435735 24.95 25.20 24.85 25.20 0.35 1.41% 25.15 283 25.20 113 19.38
2017-10-16 3231 29549863 10324 764824797 25.45 26.35 25.30 26.35 1.15 4.56% 26.30 7 26.35 447 20.27
2017-10-17 3231 22337275 9054 576186093 26.60 26.60 25.50 25.50 0.85 -3.23% 25.50 1075 25.55 392 19.62
2017-10-18 3231 17292775 6504 433990408 25.50 25.70 24.85 24.90 0.60 -2.35% 24.90 72 24.95 29 19.15
2017-10-19 3231 12226625 5001 301025076 24.50 24.90 24.40 24.60 0.30 -1.2% 24.60 255 24.65 3 18.92
2017-10-20 3231 10982038 4010 271151478 24.60 24.85 24.50 24.70 0.10 0.41% 24.65 29 24.70 257 19.00
2017-10-23 3231 10629749 4454 268533044 24.90 25.40 24.85 25.35 0.65 2.63% 25.30 524 25.35 79 19.50
2017-10-24 3231 43013779 10692 1124755477 26.30 26.45 25.75 25.90 0.55 2.17% 25.85 114 25.90 358 19.92
2017-10-25 3231 17686468 6604 456178625 26.10 26.30 25.50 25.55 0.35 -1.35% 25.55 75 25.60 39 19.65
2017-10-26 3231 5209309 2341 133293059 25.70 25.70 25.45 25.60 0.05 0.2% 25.60 177 25.65 61 19.69
2017-10-27 3231 8711183 3490 222600695 25.75 25.85 25.30 25.35 0.25 -0.98% 25.35 122 25.40 60 19.50
2017-10-30 3231 9167372 3678 231293320 25.65 25.70 25.00 25.00 0.35 -1.38% 25.00 10 25.15 134 19.23
2017-10-31 3231 11087566 4045 279788434 25.05 25.50 25.05 25.15 0.15 0.6% 25.15 1300 25.20 7 19.35
2017-11-01 3231 9951964 4320 249785000 25.20 25.40 24.95 24.95 0.20 -0.8% 24.95 36 25.00 8 19.19
2017-11-02 3231 17642997 6015 451769003 25.00 25.80 25.00 25.70 0.75 3.01% 25.65 86 25.70 90 19.77
2017-11-03 3231 40329353 11930 1069520690 26.50 26.80 26.25 26.35 0.65 2.53% 26.30 272 26.35 3 20.27
2017-11-06 3231 14493036 5223 383479072 26.85 26.85 26.15 26.35 0.00 0% 26.35 14 26.40 340 20.27
2017-11-07 3231 16589392 6358 437892289 26.35 26.70 26.05 26.60 0.25 0.95% 26.60 85 26.65 658 20.46
2017-11-08 3231 33287870 11039 889602488 26.95 27.20 26.20 26.20 0.40 -1.5% 26.20 300 26.25 140 20.15
2017-11-09 3231 17615617 6529 466586562 26.50 26.70 26.30 26.65 0.45 1.72% 26.60 19 26.65 687 20.50
2017-11-10 3231 12074662 4417 317806738 26.80 26.80 26.00 26.20 0.45 -1.69% 26.20 47 26.25 67 20.15
2017-11-13 3231 22126201 6007 583490875 26.75 26.75 26.00 26.30 0.10 0.38% 26.25 41 26.30 383 18.79
2017-11-14 3231 16076521 5429 417343920 26.35 26.40 25.70 25.70 0.60 -2.28% 25.70 357 25.75 5 18.36
2017-11-15 3231 28377708 11193 707535900 25.40 25.50 24.70 24.70 1.00 -3.89% 24.70 1242 24.75 83 17.64
2017-11-16 3231 23542195 8579 573920098 24.50 24.60 24.20 24.30 0.40 -1.62% 24.30 1165 24.35 16 17.36
2017-11-17 3231 9531454 3966 234027560 24.50 24.70 24.40 24.50 0.20 0.82% 24.50 799 24.55 123 17.50
2017-11-20 3231 19291827 6344 467850041 24.55 24.60 24.10 24.25 0.25 -1.02% 24.25 20 24.30 183 17.32
2017-11-21 3231 20662221 7399 499331955 24.25 24.40 24.00 24.20 0.05 -0.21% 24.15 218 24.20 367 17.29
2017-11-22 3231 39139908 13129 943181868 24.50 24.50 23.90 24.00 0.20 -0.83% 23.95 223 24.00 140 17.14
2017-11-23 3231 15056537 5115 367385908 24.30 24.55 24.25 24.35 0.35 1.46% 24.35 1172 24.40 213 17.39
2017-11-24 3231 9962383 3526 242934198 24.40 24.50 24.30 24.40 0.05 0.21% 24.35 363 24.40 355 17.43
2017-11-27 3231 25288619 8760 608604477 24.45 24.50 23.85 23.90 0.50 -2.05% 23.90 454 23.95 331 17.07
2017-11-28 3231 25725323 8609 607860899 23.85 23.90 23.50 23.55 0.35 -1.46% 23.55 994 23.60 67 16.82
2017-11-29 3231 27527214 8389 656305492 24.00 24.10 23.60 23.70 0.15 0.64% 23.65 179 23.70 169 16.93
2017-11-30 3231 33369088 10446 773219611 23.10 23.30 23.10 23.10 0.60 -2.53% 23.10 878 23.15 189 16.50
2017-12-01 3231 29113488 11255 662907722 23.20 23.25 22.55 22.60 0.50 -2.16% 22.60 2134 22.65 60 16.14
2017-12-04 3231 22896489 8902 511891567 22.60 22.60 22.05 22.45 0.15 -0.66% 22.45 94 22.50 257 16.04
2017-12-05 3231 24254321 7376 541089215 22.15 22.55 22.10 22.55 0.10 0.45% 22.50 30 22.55 403 16.11
2017-12-06 3231 32599211 8784 730055604 22.55 22.80 22.05 22.05 0.50 -2.22% 22.05 346 22.10 13 15.75
2017-12-07 3231 24417365 6976 534109180 22.10 22.15 21.70 21.75 0.30 -1.36% 21.75 510 21.80 103 15.54
2017-12-08 3231 20228822 6178 443234676 21.70 22.30 21.65 22.10 0.35 1.61% 22.10 4 22.15 294 15.79
2017-12-11 3231 28801696 10687 665859501 22.50 23.45 22.45 23.30 1.20 5.43% 23.25 124 23.30 277 16.64
2017-12-12 3231 16954443 6257 389989627 23.35 23.45 22.70 22.80 0.50 -2.15% 22.80 572 22.85 128 16.29
2017-12-13 3231 9748213 3667 223736329 22.85 23.10 22.70 23.05 0.25 1.1% 23.00 39 23.05 113 16.46
2017-12-14 3231 13286992 5174 305241723 23.35 23.35 22.80 22.80 0.25 -1.08% 22.80 6 22.85 11 16.29
2017-12-15 3231 17023056 5439 381643338 22.80 22.90 22.30 22.35 0.45 -1.97% 22.35 1057 22.40 51 15.96
2017-12-18 3231 12105570 4341 273760780 22.35 22.80 22.35 22.75 0.40 1.79% 22.75 14 22.80 255 16.25
2017-12-19 3231 18199826 5893 419935144 22.90 23.20 22.85 23.05 0.30 1.32% 23.05 1104 23.10 95 16.46
2017-12-20 3231 10296067 4101 237446125 23.00 23.15 23.00 23.00 0.05 -0.22% 23.00 484 23.05 20 16.43
2017-12-21 3231 6661848 2831 153232654 23.00 23.10 22.90 22.95 0.05 -0.22% 22.95 382 23.00 4 16.39
2017-12-22 3231 12743662 4868 296397239 23.15 23.45 23.10 23.10 0.15 0.65% 23.10 503 23.15 21 16.50
2017-12-25 3231 17733735 5713 417369798 23.30 23.75 23.30 23.75 0.65 2.81% 23.70 71 23.75 593 16.96
2017-12-26 3231 34179907 9824 812769395 23.75 24.15 23.25 23.25 0.50 -2.11% 23.25 449 23.30 24 16.61
2017-12-27 3231 15073570 4614 354742873 23.40 23.80 23.35 23.50 0.25 1.08% 23.50 183 23.55 37 16.79
2017-12-28 3231 8884114 3618 210309154 23.70 23.80 23.55 23.65 0.15 0.64% 23.65 19 23.70 40 16.89
2017-12-29 3231 14892451 5382 356315853 23.85 24.05 23.75 23.95 0.30 1.27% 23.95 147 24.00 662 17.11