東聯(1710)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　　24.20
0
0%		24.15
-0.05
-0.21%		24.95
0.8
3.31%		24.75
-0.2
-0.8%		 　24.80
0.05
0.2%		24.50
-0.3
-1.21%		25.05
0.55
2.24%		25.00
-0.05
-0.2%		25.20
0.2
0.8%		 　25.10
-0.1
-0.4%		26.40
1.3
5.18%		26.20
-0.2
-0.76%		26.40
0.2
0.76%		26.20
-0.2
-0.76%		 　26.70
0.5
1.91%		27.70
1
3.75%		 26.37
2 月　28.80
1.1
3.97%		29.70
0.9
3.13%		 　29.95
0.25
0.84%		28.80
-1.15
-3.84%		28.40
-0.4
-1.39%		28.65
0.25
0.88%		28.70
0.05
0.17%		 　28.60
-0.1
-0.35%		28.00
-0.6
-2.1%		28.75
0.75
2.68%		28.70
-0.05
-0.17%		27.95
-0.75
-2.61%		27.60
-0.35
-1.25%		 26.35
-1.25
-4.53%		26.35
0
0%		26.30
-0.05
-0.19%		26.00
-0.3
-1.14%		25.95
-0.05
-0.19%		 27.33
3 月25.25
-0.7
-2.7%		25.00
-0.25
-0.99%		25.40
0.4
1.6%		 　24.70
-0.7
-2.76%		25.50
0.8
3.24%		25.45
-0.05
-0.2%		25.00
-0.45
-1.77%		25.90
0.9
3.6%		 　24.95
-0.95
-3.67%		24.50
-0.45
-1.8%		24.25
-0.25
-1.02%		24.55
0.3
1.24%		24.80
0.25
1.02%		 　24.45
-0.35
-1.41%		24.40
-0.05
-0.2%		24.25
-0.15
-0.61%		24.10
-0.15
-0.62%		23.50
-0.6
-2.49%		 　22.85
-0.65
-2.77%		23.20
0.35
1.53%		23.10
-0.1
-0.43%		23.30
0.2
0.87%		23.60
0.3
1.29%		24.41
4 月 　　　23.85
0.25
1.06%		24.05
0.2
0.84%		24.05
0
0%		 　24.20
0.15
0.62%		23.60
-0.6
-2.48%		23.20
-0.4
-1.69%		23.35
0.15
0.65%		22.95
-0.4
-1.71%		 　22.40
-0.55
-2.4%		22.70
0.3
1.34%		22.15
-0.55
-2.42%		22.15
0
0%		22.20
0.05
0.23%		 　22.00
-0.2
-0.9%		22.00
0
0%		22.15
0.15
0.68%		22.05
-0.1
-0.45%		22.50
0.45
2.04%		 22.84
5 月　22.30
-0.2
-0.89%		22.25
-0.05
-0.22%		22.25
0
0%		21.55
-0.7
-3.15%		 　20.70
-0.85
-3.94%		20.10
-0.6
-2.9%		20.75
0.65
3.23%		21.85
1.1
5.3%		21.40
-0.45
-2.06%		 　22.40
1
4.67%		22.65
0.25
1.12%		22.90
0.25
1.1%		22.40
-0.5
-2.18%		22.95
0.55
2.46%		 　24.45
1.5
6.54%		23.95
-0.5
-2.04%		23.85
-0.1
-0.42%		23.95
0.1
0.42%		23.40
-0.55
-2.3%		 23.55
0.15
0.64%		22.64
6 月23.70
0.15
0.64%		23.35
-0.35
-1.48%		23.45
0.1
0.43%		 　23.45
0
0%		23.50
0.05
0.21%		23.90
0.4
1.7%		24.20
0.3
1.26%		 　24.70
0.5
2.07%		24.70
0
0%		23.90
-0.8
-3.24%		23.70
-0.2
-0.84%		24.35
0.65
2.74%		 　24.35
0
0%		23.95
-0.4
-1.64%		24.35
0.4
1.67%		24.30
-0.05
-0.21%		24.00
-0.3
-1.23%		 　23.85
-0.15
-0.63%		24.00
0.15
0.63%		23.90
-0.1
-0.42%		24.05
0.15
0.63%		24.30
0.25
1.04%		 24.03
7 月　　24.55
0.25
1.03%		24.55
0
0%		24.65
0.1
0.41%		24.50
-0.15
-0.61%		24.50
0
0%		 　24.85
0.35
1.43%		25.15
0.3
1.21%		25.80
0.65
2.58%		26.80
1
3.88%		27.10
0.3
1.12%		 　28.80
1.7
6.27%		28.30
-0.5
-1.74%		28.95
0.65
2.3%		28.50
-0.45
-1.55%		28.80
0.3
1.05%		 　28.40
-0.4
-1.39%		28.60
0.2
0.7%		28.10
-0.5
-1.75%		28.10
0
0%		28.75
0.65
2.31%		 28.10
-0.65
-2.26%		27.08
8 月28.55
0.45
1.6%		28.40
-0.15
-0.53%		28.80
0.4
1.41%		28.55
-0.25
-0.87%		 　28.30
-0.25
-0.88%		28.35
0.05
0.18%		28.65
0.3
1.06%		26.10
-2.55
-8.9%		27.00
0.9
3.45%		 　24.45
-2.55
-9.44%		24.50
0.05
0.2%		24.65
0.15
0.61%		25.05
0.4
1.62%		24.95
-0.1
-0.4%		 　25.30
0.35
1.4%		25.70
0.4
1.58%		25.35
-0.35
-1.36%		25.70
0.35
1.38%		25.85
0.15
0.58%		 　25.95
0.1
0.39%		26.00
0.05
0.19%		26.30
0.3
1.15%		26.80
0.5
1.9%		26.42
9 月26.45
-0.35
-1.31%		 　26.10
-0.35
-1.32%		26.60
0.5
1.92%		26.50
-0.1
-0.38%		25.95
-0.55
-2.08%		26.70
0.75
2.89%		 　27.90
1.2
4.49%		27.95
0.05
0.18%		27.10
-0.85
-3.04%		26.95
-0.15
-0.55%		26.70
-0.25
-0.93%		 　26.40
-0.3
-1.12%		25.90
-0.5
-1.89%		25.00
-0.9
-3.47%		25.20
0.2
0.8%		24.40
-0.8
-3.17%		 　24.30
-0.1
-0.41%		24.30
0
0%		24.60
0.3
1.23%		24.05
-0.55
-2.24%		24.35
0.3
1.25%		24.60
0.25
1.03%		 25.84
10 月　25.05
0.45
1.83%		24.80
-0.25
-1%		 24.70
-0.1
-0.4%		24.45
-0.25
-1.01%		 　　　25.00
0.55
2.25%		24.85
-0.15
-0.6%		25.00
0.15
0.6%		 　25.00
0
0%		25.25
0.25
1%		25.20
-0.05
-0.2%		25.40
0.2
0.79%		25.20
-0.2
-0.79%		 　25.20
0
0%		25.65
0.45
1.79%		26.00
0.35
1.36%		26.15
0.15
0.58%		25.65
-0.5
-1.91%		 　25.55
-0.1
-0.39%		25.95
0.4
1.57%		25.23
11 月25.90
-0.05
-0.19%		25.90
0
0%		26.70
0.8
3.09%		 　27.55
0.85
3.18%		26.90
-0.65
-2.36%		27.10
0.2
0.74%		26.40
-0.7
-2.58%		28.50
2.1
7.95%		 　30.45
1.95
6.84%		29.80
-0.65
-2.13%		29.80
0
0%		30.25
0.45
1.51%		31.40
1.15
3.8%		 　31.25
-0.15
-0.48%		32.90
1.65
5.28%		32.45
-0.45
-1.37%		31.80
-0.65
-2%		31.05
-0.75
-2.36%		 　31.30
0.25
0.81%		31.35
0.05
0.16%		32.45
1.1
3.51%		31.25
-1.2
-3.7%		 29.75
12 月30.20
-1.05
-3.36%		 　30.90
0.7
2.32%		30.45
-0.45
-1.46%		29.80
-0.65
-2.13%		30.30
0.5
1.68%		31.40
1.1
3.63%		 　31.25
-0.15
-0.48%		31.05
-0.2
-0.64%		31.35
0.3
0.97%		31.20
-0.15
-0.48%		30.80
-0.4
-1.28%		 　30.70
-0.1
-0.32%		30.30
-0.4
-1.3%		30.30
0
0%		30.35
0.05
0.17%		30.80
0.45
1.48%		 　30.55
-0.25
-0.81%		29.75
-0.8
-2.62%		31.30
1.55
5.21%		31.40
0.1
0.32%		31.65
0.25
0.8%		　　30.77

說明:最高漲幅:7.95%最低跌幅:-9.44% 最高價:32.90最低價:20.10平均價:26.06,灰色底表示週末,漲146天(76.35)元,跌148天(-66.2)元,平盤22天
8%=1,7%=4,6%=2,5%=6,4%=16,3%=12,2%=28,1%=60,0%=39,-0%=2,-1%=3,-2%=6,-3%=23,-4%=30,-5%=34,-6%=50,

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 1710 7082277 2478 170094996 23.40 24.30 23.25 24.20 1.10 0% 24.20 61 24.25 27 0.00
2017-01-04 1710 2862914 1594 68943286 24.30 24.30 23.90 24.15 0.05 -0.21% 24.15 30 24.20 27 0.00
2017-01-05 1710 7614390 2938 188479012 24.20 25.20 24.05 24.95 0.80 3.31% 24.90 38 24.95 45 0.00
2017-01-06 1710 4836078 2125 120890924 25.20 25.40 24.70 24.75 0.20 -0.8% 24.75 46 24.80 2 0.00
2017-01-09 1710 5293868 2535 132396237 25.05 25.70 24.55 24.80 0.05 0.2% 24.75 4 24.80 118 0.00
2017-01-10 1710 2247728 1170 55292130 24.90 25.10 24.45 24.50 0.30 -1.21% 24.45 79 24.50 55 0.00
2017-01-11 1710 5463361 1951 136021630 24.70 25.30 24.15 25.05 0.55 2.24% 25.05 7 25.10 23 0.00
2017-01-12 1710 3093205 1299 77404845 25.00 25.35 24.80 25.00 0.05 -0.2% 24.95 12 25.00 14 0.00
2017-01-13 1710 2798619 1526 70012681 25.10 25.25 24.80 25.20 0.20 0.8% 25.20 5 25.25 32 0.00
2017-01-16 1710 4149386 1744 104682923 25.35 25.45 24.95 25.10 0.10 -0.4% 25.05 147 25.10 85 0.00
2017-01-17 1710 11399359 5288 299150423 25.35 26.80 25.15 26.40 1.30 5.18% 26.35 149 26.40 18 0.00
2017-01-18 1710 4132034 1671 107674875 26.30 26.35 25.80 26.20 0.20 -0.76% 26.15 3 26.20 18 0.00
2017-01-19 1710 2778309 1474 73065099 26.20 26.50 26.05 26.40 0.20 0.76% 26.35 17 26.40 2 0.00
2017-01-20 1710 2199273 1090 57963068 26.60 26.65 26.20 26.20 0.20 -0.76% 26.20 36 26.25 22 0.00
2017-01-23 1710 3018826 1473 80146120 26.50 26.75 26.30 26.70 0.50 1.91% 26.65 5 26.70 177 0.00
2017-01-24 1710 10031818 3865 276848619 26.80 28.00 26.80 27.70 1.00 3.75% 27.70 48 27.75 16 0.00
2017-02-02 1710 8513880 3598 244778234 28.70 29.40 28.25 28.80 1.10 3.97% 28.75 10 28.80 100 0.00
2017-02-03 1710 9607900 4360 282205873 28.80 29.90 28.50 29.70 0.90 3.13% 29.70 17 29.75 9 0.00
2017-02-06 1710 14353156 5643 440551490 30.30 31.80 29.80 29.95 0.25 0.84% 29.90 83 29.95 63 0.00
2017-02-07 1710 8828423 3952 258360268 30.05 30.20 28.80 28.80 1.15 -3.84% 28.80 249 28.85 3 0.00
2017-02-08 1710 5143121 2310 147201170 28.80 29.30 28.35 28.40 0.40 -1.39% 28.35 85 28.40 95 0.00
2017-02-09 1710 3701618 1410 106463715 28.80 29.05 28.60 28.65 0.25 0.88% 28.65 14 28.70 15 0.00
2017-02-10 1710 4896077 2505 141245593 29.00 29.50 28.55 28.70 0.05 0.17% 28.65 34 28.70 40 0.00
2017-02-13 1710 4952129 2156 142561477 29.70 29.80 28.40 28.60 0.10 -0.35% 28.55 53 28.60 153 0.00
2017-02-14 1710 4396509 1831 123578302 28.40 28.60 27.85 28.00 0.60 -2.1% 27.95 47 28.00 47 0.00
2017-02-15 1710 7431473 2705 213874306 28.15 29.30 28.15 28.75 0.75 2.68% 28.75 30 28.80 522 0.00
2017-02-16 1710 3223926 1494 91953575 28.85 28.90 28.30 28.70 0.05 -0.17% 28.65 11 28.70 133 0.00
2017-02-17 1710 4935655 1997 138784341 28.70 28.75 27.85 27.95 0.75 -2.61% 27.90 74 27.95 62 0.00
2017-02-18 1710 3755875 1307 104104543 28.10 28.15 27.55 27.60 0.35 -1.25% 27.60 37 27.65 53 0.00
2017-02-20 1710 7448444 2970 199546334 27.60 27.80 26.30 26.35 1.25 -4.53% 26.35 38 26.40 6 0.00
2017-02-21 1710 5248518 1821 138933488 26.30 26.90 26.20 26.35 0.00 0% 26.30 156 26.35 8 0.00
2017-02-22 1710 4708640 1964 124208957 26.65 26.65 26.15 26.30 0.05 -0.19% 26.25 63 26.30 5 0.00
2017-02-23 1710 3106153 1337 81843828 26.50 26.65 26.00 26.00 0.30 -1.14% 26.00 123 26.05 12 0.00
2017-02-24 1710 3214685 1301 83612918 26.25 26.30 25.90 25.95 0.05 -0.19% 25.95 94 26.00 113 0.00
2017-03-01 1710 9195754 3292 231528778 25.95 26.15 24.75 25.25 0.70 -2.7% 25.20 17 25.25 64 0.00
2017-03-02 1710 4511810 1749 113354650 25.55 25.60 24.90 25.00 0.25 -0.99% 24.95 49 25.00 2132 0.00
2017-03-03 1710 3857845 1654 97561782 25.10 25.55 25.00 25.40 0.40 1.6% 25.35 28 25.40 101 0.00
2017-03-06 1710 4729456 2096 117395560 25.40 25.40 24.60 24.70 0.70 -2.76% 24.70 67 24.75 5 0.00
2017-03-07 1710 4023039 1735 101750384 24.85 25.50 24.80 25.50 0.80 3.24% 25.50 150 25.55 76 0.00
2017-03-08 1710 3898651 1317 99444682 25.50 25.80 25.15 25.45 0.05 -0.2% 25.45 124 25.50 54 0.00
2017-03-09 1710 2099849 1120 52666000 25.45 25.45 25.00 25.00 0.45 -1.77% 25.00 132 25.10 62 0.00
2017-03-10 1710 23362570 9135 595198672 24.85 26.55 23.80 25.90 0.90 3.6% 25.90 291 25.95 3 0.00
2017-03-13 1710 14576902 6789 366654142 26.05 26.30 24.10 24.95 0.95 -3.67% 24.90 6 24.95 38 0.00
2017-03-14 1710 5424872 2460 132681108 24.70 24.70 24.15 24.50 0.45 -1.8% 24.45 45 24.50 3 0.00
2017-03-15 1710 4105660 1843 99690548 24.20 24.45 24.15 24.25 0.25 -1.02% 24.25 43 24.35 2 0.00
2017-03-16 1710 5125998 1941 126985841 24.50 25.15 24.40 24.55 0.30 1.24% 24.55 94 24.65 176 0.00
2017-03-17 1710 8217038 1669 203358882 24.45 25.05 24.40 24.80 0.25 1.02% 24.80 25 24.85 25 0.00
2017-03-20 1710 1829252 892 44849316 24.80 24.90 24.35 24.45 0.35 -1.41% 24.45 47 24.50 11 0.00
2017-03-21 1710 1803376 973 43957447 24.45 24.60 24.20 24.40 0.05 -0.2% 24.35 28 24.40 136 0.00
2017-03-22 1710 3020482 1430 72640712 24.20 24.40 23.55 24.25 0.15 -0.61% 24.20 34 24.25 105 0.00
2017-03-23 1710 2125013 1076 51662412 24.45 24.50 24.05 24.10 0.15 -0.62% 24.10 34 24.15 29 0.00
2017-03-24 1710 5567576 2323 131618431 24.05 24.10 23.45 23.50 0.60 -2.49% 23.50 29 23.55 17 0.00
2017-03-27 1710 4145388 1969 95826063 23.50 23.80 22.80 22.85 0.65 -2.77% 22.85 42 22.90 60 0.00
2017-03-28 1710 3260558 1572 75234535 22.90 23.40 22.80 23.20 0.35 1.53% 23.15 21 23.20 137 0.00
2017-03-29 1710 1670466 885 38718628 23.40 23.45 23.05 23.10 0.10 -0.43% 23.10 64 23.15 4 0.00
2017-03-30 1710 1946205 809 45504649 23.25 23.60 23.20 23.30 0.20 0.87% 23.30 93 23.35 7 0.00
2017-03-31 1710 2276408 877 53635716 23.35 23.70 23.35 23.60 0.30 1.29% 23.55 61 23.60 33 0.00
2017-04-05 1710 1843152 968 43666722 23.60 23.85 23.55 23.85 0.25 1.06% 23.80 10 23.85 28 0.00
2017-04-06 1710 2230467 1191 53373258 23.80 24.15 23.60 24.05 0.20 0.84% 24.05 31 24.10 70 0.00
2017-04-07 1710 1806356 953 43386194 24.10 24.20 23.75 24.05 0.00 0% 24.00 511 24.05 8 0.00
2017-04-10 1710 1825398 833 43858717 24.25 24.25 23.90 24.20 0.15 0.62% 24.20 14 24.25 81 0.00
2017-04-11 1710 2918730 1382 69254504 24.00 24.20 23.50 23.60 0.60 -2.48% 23.60 2 23.65 5 0.00
2017-04-12 1710 2247294 1137 52139831 23.55 23.55 23.10 23.20 0.40 -1.69% 23.15 85 23.20 25 0.00
2017-04-13 1710 1395599 687 32910742 23.25 23.80 23.25 23.35 0.15 0.65% 23.35 44 23.40 10 0.00
2017-04-14 1710 2071230 789 47785774 23.35 23.35 22.90 22.95 0.40 -1.71% 22.95 21 23.00 22 0.00
2017-04-17 1710 3476291 1189 77900964 22.80 23.00 22.15 22.40 0.55 -2.4% 22.35 3 22.40 55 0.00
2017-04-18 1710 1330239 749 30179996 22.70 22.85 22.55 22.70 0.30 1.34% 22.65 15 22.70 57 0.00
2017-04-19 1710 2326476 963 51886539 22.55 22.70 22.05 22.15 0.55 -2.42% 22.15 67 22.20 6 0.00
2017-04-20 1710 2229249 1034 49392078 22.20 22.40 22.00 22.15 0.00 0% 22.15 30 22.25 2 0.00
2017-04-21 1710 1610276 874 35768726 22.25 22.35 22.10 22.20 0.05 0.23% 22.20 23 22.25 1 0.00
2017-04-24 1710 1346495 817 29614086 22.30 22.30 21.90 22.00 0.20 -0.9% 21.95 32 22.00 230 0.00
2017-04-25 1710 2063473 1014 45467826 22.10 22.20 21.95 22.00 0.00 0% 22.00 24 22.10 36 0.00
2017-04-26 1710 1322175 575 29365150 22.15 22.30 22.15 22.15 0.15 0.68% 22.15 61 22.20 87 0.00
2017-04-27 1710 981844 567 21709204 22.20 22.25 22.00 22.05 0.10 -0.45% 22.05 71 22.15 27 0.00
2017-04-28 1710 1129302 581 25260109 22.05 22.50 22.05 22.50 0.45 2.04% 22.45 16 22.50 63 0.00
2017-05-02 1710 1048796 612 23490067 22.65 22.65 22.25 22.30 0.20 -0.89% 22.30 14 22.35 1 0.00
2017-05-03 1710 705549 345 15734527 22.50 22.50 22.20 22.25 0.05 -0.22% 22.25 5 22.30 46 0.00
2017-05-04 1710 919251 390 20424893 22.35 22.40 22.15 22.25 0.00 0% 22.25 33 22.30 2 0.00
2017-05-05 1710 2405207 1057 52383187 21.95 22.10 21.50 21.55 0.70 -3.15% 21.50 163 21.55 15 0.00
2017-05-08 1710 4049739 1462 84647879 21.75 21.75 20.30 20.70 0.85 -3.94% 20.70 110 20.75 45 0.00
2017-05-09 1710 4912708 1830 99366760 20.55 20.90 19.95 20.10 0.60 -2.9% 20.10 47 20.15 1 0.00
2017-05-10 1710 1227899 661 25250273 20.20 20.80 20.20 20.75 0.65 3.23% 20.70 106 20.75 34 0.00
2017-05-11 1710 8926215 3451 195612139 21.25 22.45 21.10 21.85 1.10 5.3% 21.85 33 21.90 7 0.00
2017-05-12 1710 3580342 1131 77039194 21.70 21.80 21.40 21.40 0.45 -2.06% 21.40 109 21.45 49 0.00
2017-05-15 1710 3917395 1640 86736666 21.45 22.40 21.40 22.40 1.00 4.67% 22.35 52 22.40 156 0.00
2017-05-16 1710 8110934 3948 185517147 22.50 23.40 22.45 22.65 0.25 1.12% 22.60 8 22.65 9 0.00
2017-05-17 1710 2451290 1353 55586344 22.80 22.90 22.40 22.90 0.25 1.1% 22.85 4 22.90 61 0.00
2017-05-18 1710 2580413 1243 58018556 22.60 22.75 22.30 22.40 0.50 -2.18% 22.40 39 22.45 42 0.00
2017-05-19 1710 2645764 1328 60132439 22.60 22.95 22.40 22.95 0.55 2.46% 22.90 30 22.95 42 0.00
2017-05-22 1710 10835410 3321 257931319 23.30 24.50 23.10 24.45 1.50 6.54% 24.40 59 24.45 45 0.00
2017-05-23 1710 4028961 1612 96666413 24.25 24.25 23.85 23.95 0.50 -2.04% 23.95 133 24.00 34 0.00
2017-05-24 1710 2614164 1233 62312429 23.95 24.05 23.60 23.85 0.10 -0.42% 23.85 94 23.90 59 0.00
2017-05-25 1710 2874700 1130 68978654 23.80 24.50 23.70 23.95 0.10 0.42% 23.95 13 24.00 12 0.00
2017-05-26 1710 4208499 1541 98623873 23.70 23.75 23.20 23.40 0.55 -2.3% 23.35 43 23.40 138 0.00
2017-05-31 1710 2881804 911 67534809 23.45 23.60 23.10 23.55 0.15 0.64% 23.50 11 23.55 8 0.00
2017-06-01 1710 2567197 1219 60734582 23.55 23.90 23.25 23.70 0.15 0.64% 23.70 63 23.75 33 0.00
2017-06-02 1710 1361439 677 31903403 23.65 23.65 23.25 23.35 0.35 -1.48% 23.35 73 23.40 5 0.00
2017-06-03 1710 881262 358 20517200 23.35 23.55 23.10 23.45 0.10 0.43% 23.45 5 23.50 30 0.00
2017-06-06 1710 1397733 573 32869925 23.75 23.80 23.35 23.45 0.10 0% 23.45 19 23.50 5 0.00
2017-06-07 1710 1008532 438 23671888 23.55 23.60 23.40 23.50 0.05 0.21% 23.45 53 23.50 5 0.00
2017-06-08 1710 3501845 1526 83556901 23.35 24.05 23.30 23.90 0.40 1.7% 23.90 6 23.95 41 0.00
2017-06-09 1710 6141603 2505 148473827 23.85 24.50 23.60 24.20 0.30 1.26% 24.20 82 24.25 22 0.00
2017-06-12 1710 4983699 2083 122540020 24.40 24.85 24.10 24.70 0.50 2.07% 24.65 61 24.70 1 0.00
2017-06-13 1710 4796229 1687 117951236 24.65 24.90 24.20 24.70 0.00 0% 24.70 130 24.75 92 0.00
2017-06-14 1710 3930616 1532 95157956 24.65 24.70 23.90 23.90 0.80 -3.24% 23.90 138 23.95 7 0.00
2017-06-15 1710 3328696 1246 78687204 23.90 24.05 23.45 23.70 0.20 -0.84% 23.60 18 23.70 37 0.00
2017-06-16 1710 2229197 1097 54084620 23.70 24.45 23.60 24.35 0.65 2.74% 24.30 33 24.35 8 0.00
2017-06-19 1710 1541486 603 37534452 24.35 24.50 24.25 24.35 0.00 0% 24.35 35 24.40 48 0.00
2017-06-20 1710 1979618 660 47862332 24.35 24.40 23.90 23.95 0.40 -1.64% 23.90 61 23.95 30 0.00
2017-06-21 1710 1900804 781 45524701 23.80 24.35 23.45 24.35 0.40 1.67% 24.35 2 24.40 83 0.00
2017-06-22 1710 1201257 470 29141101 24.35 24.40 24.10 24.30 0.05 -0.21% 24.20 12 24.30 4 0.00
2017-06-23 1710 1551888 684 37218360 24.30 24.30 23.85 24.00 0.30 -1.23% 23.95 12 24.00 103 0.00
2017-06-26 1710 2093781 761 50102800 23.90 24.10 23.80 23.85 0.15 -0.62% 23.85 73 23.90 31 0.00
2017-06-27 1710 2061545 760 49355251 24.00 24.15 23.80 24.00 0.15 0.63% 23.95 22 24.00 58 0.00
2017-06-28 1710 2550783 796 60907692 23.90 24.10 23.70 23.90 0.10 -0.42% 23.90 8 23.95 99 0.00
2017-06-29 1710 2684373 942 64451926 23.80 24.25 23.80 24.05 0.00 0.63% 24.05 18 24.10 19 0.00
2017-06-30 1710 1944965 685 46825248 24.10 24.35 23.85 24.30 0.25 1.04% 24.25 5 24.30 42 0.00
2017-07-03 1710 5982296 2360 147399451 24.50 24.95 24.35 24.55 0.25 1.03% 24.55 12 24.60 40 0.00
2017-07-04 1710 3154160 1261 77589967 24.60 24.75 24.45 24.55 0.00 0% 24.55 19 24.60 101 0.00
2017-07-05 1710 3014757 1185 73894342 24.55 24.70 24.25 24.65 0.10 0.41% 24.60 9 24.65 42 0.00
2017-07-06 1710 4597890 1623 113804911 24.90 24.95 24.50 24.50 0.15 -0.61% 24.50 69 24.60 2 0.00
2017-07-07 1710 1246537 524 30500848 24.50 24.65 24.35 24.50 0.00 0% 24.45 23 24.55 62 0.00
2017-07-10 1710 3172726 1156 78537711 24.55 24.90 24.35 24.85 0.35 1.43% 24.80 50 24.85 50 0.00
2017-07-11 1710 4700686 1656 117337900 24.90 25.15 24.70 25.15 0.30 1.21% 25.10 14 25.15 122 0.00
2017-07-12 1710 15057854 5320 390930516 25.50 26.40 25.50 25.80 0.65 2.58% 25.80 173 25.85 1 0.00
2017-07-13 1710 11720512 3809 310100099 26.25 26.80 26.10 26.80 1.00 3.88% 26.75 1 26.80 228 0.00
2017-07-14 1710 9965294 2884 268920811 26.70 27.25 26.65 27.10 0.30 1.12% 27.10 152 27.15 167 0.00
2017-07-17 1710 20136633 6856 569406803 27.35 28.80 27.35 28.80 1.70 6.27% 28.70 22 28.80 99 0.00
2017-07-18 1710 22478677 8000 645536049 28.95 29.50 27.85 28.30 0.50 -1.74% 28.25 23 28.30 39 0.00
2017-07-19 1710 11139459 4294 320118255 28.60 29.00 28.45 28.95 0.65 2.3% 28.90 1 28.95 6 0.00
2017-07-20 1710 9449059 4005 270935966 29.10 29.30 28.20 28.50 0.45 -1.55% 28.45 12 28.50 78 0.00
2017-07-21 1710 4948088 2148 140548809 28.40 28.90 28.00 28.80 0.30 1.05% 28.70 45 28.80 207 0.00
2017-07-24 1710 4505546 1704 127424367 28.60 28.65 28.10 28.40 0.40 -1.39% 28.35 5 28.40 30 0.00
2017-07-25 1710 6717088 2676 188793999 28.40 28.60 27.75 28.60 0.20 0.7% 28.50 150 28.60 105 0.00
2017-07-26 1710 7530780 3189 215504990 29.10 29.15 28.10 28.10 0.50 -1.75% 28.05 224 28.10 5 0.00
2017-07-27 1710 6344768 2155 177615203 28.05 28.35 27.75 28.10 0.00 0% 28.05 13 28.10 27 0.00
2017-07-28 1710 6920868 2769 197926263 28.50 28.95 28.15 28.75 0.65 2.31% 28.70 33 28.75 7 0.00
2017-07-31 1710 5641601 2986 159489892 28.90 29.00 28.05 28.10 0.65 -2.26% 28.10 8 28.15 19 0.00
2017-08-01 1710 4485807 1765 127465904 28.20 28.65 28.15 28.55 0.45 1.6% 28.50 142 28.55 17 0.00
2017-08-02 1710 3158214 1529 89649390 28.45 28.50 28.25 28.40 0.15 -0.53% 28.30 5 28.40 95 0.00
2017-08-03 1710 5075721 2449 145615639 28.50 28.95 28.25 28.80 0.40 1.41% 28.70 1 28.80 100 0.00
2017-08-04 1710 4803012 2299 138303784 29.00 29.30 28.50 28.55 0.25 -0.87% 28.55 136 28.60 63 0.00
2017-08-07 1710 4737825 2409 133953714 28.45 28.75 28.05 28.30 0.25 -0.88% 28.30 1 28.35 57 0.00
2017-08-08 1710 4143308 1644 116617829 28.20 28.55 27.90 28.35 0.05 0.18% 28.30 128 28.35 34 0.00
2017-08-09 1710 6275186 2251 179183273 28.55 28.75 28.25 28.65 0.30 1.06% 28.60 24 28.65 37 0.00
2017-08-10 1710 9696831 4939 262610833 28.35 28.50 26.10 26.10 2.55 -8.9% 26.10 229 26.20 1 0.00
2017-08-11 1710 4648311 2202 123653465 26.10 27.00 26.10 27.00 0.90 3.45% 27.00 3 27.05 8 100.00
2017-08-14 1710 10882562 4266 270785635 26.15 26.15 24.35 24.45 2.55 -9.44% 24.45 3 24.50 23 90.56
2017-08-15 1710 5122937 1984 125972901 24.70 25.10 24.10 24.50 0.05 0.2% 24.50 63 24.55 28 90.74
2017-08-16 1710 3061577 1314 76024645 24.60 25.20 24.50 24.65 0.15 0.61% 24.60 123 24.65 16 91.30
2017-08-17 1710 2321350 972 58091308 24.60 25.20 24.60 25.05 0.40 1.62% 25.05 12 25.10 27 92.78
2017-08-18 1710 2114328 1010 52779446 24.45 25.30 24.45 24.95 0.10 -0.4% 24.95 941 25.00 4 92.41
2017-08-21 1710 2465356 1144 62448409 24.85 25.65 24.85 25.30 0.35 1.4% 25.30 12 25.35 67 93.70
2017-08-22 1710 3833340 1486 98627289 25.55 26.20 25.30 25.70 0.40 1.58% 25.65 228 25.70 28 95.19
2017-08-23 1710 2847809 1328 72652774 25.85 25.90 25.35 25.35 0.35 -1.36% 25.35 10 25.40 96 93.89
2017-08-24 1710 2783219 1100 71742355 25.70 25.95 25.60 25.70 0.35 1.38% 25.70 84 25.75 57 95.19
2017-08-25 1710 2077254 1143 53657835 25.85 25.95 25.65 25.85 0.15 0.58% 25.80 60 25.85 53 95.74
2017-08-28 1710 1886534 949 49033299 25.75 26.15 25.75 25.95 0.10 0.39% 25.95 58 26.00 49 96.11
2017-08-29 1710 2416250 860 62855182 26.00 26.25 25.70 26.00 0.05 0.19% 26.00 34 26.05 44 96.30
2017-08-30 1710 2235337 949 58879799 26.50 26.50 26.10 26.30 0.30 1.15% 26.25 11 26.30 13 97.41
2017-08-31 1710 4887663 2289 129432510 26.50 26.90 26.05 26.80 0.50 1.9% 26.80 10 26.85 77 99.26
2017-09-01 1710 2767225 1061 73442760 26.70 26.70 26.45 26.45 0.35 -1.31% 26.45 35 26.55 56 97.96
2017-09-04 1710 2699098 1303 70837987 26.35 26.45 26.10 26.10 0.35 -1.32% 26.10 13 26.20 23 96.67
2017-09-05 1710 3092407 1825 81858803 26.45 26.60 26.15 26.60 0.50 1.92% 26.55 24 26.60 18 98.52
2017-09-06 1710 2215786 884 58462704 26.50 26.50 26.25 26.50 0.10 -0.38% 26.45 23 26.50 2 98.15
2017-09-07 1710 2476496 1209 65208861 26.60 26.80 25.85 25.95 0.55 -2.08% 25.90 85 25.95 1 96.11
2017-09-08 1710 3365225 1627 89319265 26.00 26.90 26.00 26.70 0.75 2.89% 26.70 2 26.75 16 98.89
2017-09-11 1710 9056389 3360 249436495 26.90 28.00 26.55 27.90 1.20 4.49% 27.80 25 27.90 6 103.33
2017-09-12 1710 4794508 1995 133586070 28.05 28.15 27.70 27.95 0.05 0.18% 27.90 2 27.95 92 103.52
2017-09-13 1710 3778638 1661 102841576 27.70 27.80 26.80 27.10 0.85 -3.04% 27.05 152 27.10 28 100.37
2017-09-14 1710 2267679 1035 61289817 27.05 27.20 26.85 26.95 0.15 -0.55% 26.90 121 26.95 16 99.81
2017-09-15 1710 3459963 1408 92145359 27.00 27.15 26.30 26.70 0.25 -0.93% 26.60 4 26.70 31 98.89
2017-09-18 1710 3836101 1749 101255198 26.40 26.55 26.15 26.40 0.30 -1.12% 26.35 26 26.40 10 97.78
2017-09-19 1710 2827612 1812 74162069 26.55 26.60 25.75 25.90 0.50 -1.89% 25.90 29 25.95 53 95.93
2017-09-20 1710 4625727 1921 116815155 26.00 26.00 24.95 25.00 0.90 -3.47% 25.00 94 25.05 3 92.59
2017-09-21 1710 2355573 1053 59551649 25.10 25.60 24.95 25.20 0.20 0.8% 25.20 99 25.25 18 93.33
2017-09-22 1710 5334288 1763 131091671 25.20 25.25 24.25 24.40 0.80 -3.17% 24.35 269 24.40 231 90.37
2017-09-25 1710 2385197 911 57833487 24.50 24.55 24.00 24.30 0.10 -0.41% 24.30 71 24.35 2 90.00
2017-09-26 1710 1934855 892 47093979 24.30 24.55 24.15 24.30 0.00 0% 24.30 126 24.35 6 90.00
2017-09-27 1710 2281922 836 56238089 24.35 24.85 24.30 24.60 0.30 1.23% 24.60 33 24.65 2 91.11
2017-09-28 1710 3084841 1371 74536367 24.70 24.70 23.95 24.05 0.55 -2.24% 24.05 4 24.10 25 89.07
2017-09-29 1710 2272908 1038 54627908 24.15 24.35 23.75 24.35 0.30 1.25% 24.30 22 24.35 16 90.19
2017-09-30 1710 833970 362 20445312 24.50 24.60 24.35 24.60 0.25 1.03% 24.55 6 24.60 15 91.11
2017-10-02 1710 3466255 1671 86225725 24.60 25.25 24.40 25.05 0.45 1.83% 25.05 13 25.10 77 92.78
2017-10-03 1710 2319105 1144 57415375 25.05 25.10 24.65 24.80 0.25 -1% 24.75 5 24.80 23 91.85
2017-10-05 1710 2098024 1015 51913689 24.80 24.85 24.65 24.70 0.10 -0.4% 24.70 68 24.75 3 91.48
2017-10-06 1710 2182935 983 53391860 24.60 24.70 24.35 24.45 0.25 -1.01% 24.45 52 24.50 289 90.56
2017-10-11 1710 2622452 1281 64787670 24.25 25.00 24.25 25.00 0.55 2.25% 24.90 62 25.00 171 92.59
2017-10-12 1710 2341963 923 58172878 25.00 25.00 24.65 24.85 0.15 -0.6% 24.80 137 24.85 3 92.04
2017-10-13 1710 2558645 1170 63276320 24.75 25.00 24.50 25.00 0.15 0.6% 24.95 11 25.00 21 92.59
2017-10-16 1710 2146956 877 53584854 25.10 25.15 24.80 25.00 0.00 0% 24.95 82 25.00 24 92.59
2017-10-17 1710 2964051 1236 74642422 25.10 25.30 25.00 25.25 0.25 1% 25.20 44 25.25 7 93.52
2017-10-18 1710 2143173 882 54111981 25.25 25.45 25.00 25.20 0.05 -0.2% 25.20 26 25.25 1 93.33
2017-10-19 1710 2200348 822 55938082 25.25 25.55 25.25 25.40 0.20 0.79% 25.40 41 25.45 26 94.07
2017-10-20 1710 913819 465 23110411 25.35 25.50 25.05 25.20 0.20 -0.79% 25.20 16 25.30 3 93.33
2017-10-23 1710 1771878 682 44533987 25.40 25.40 24.90 25.20 0.00 0% 25.20 34 25.25 1 93.33
2017-10-24 1710 2588228 986 66255258 25.20 25.80 25.10 25.65 0.45 1.79% 25.65 57 25.70 81 95.00
2017-10-25 1710 5686592 2018 148807392 25.70 26.60 25.60 26.00 0.35 1.36% 25.95 74 26.00 1 96.30
2017-10-26 1710 1673819 910 43635544 25.85 26.30 25.75 26.15 0.15 0.58% 26.10 1 26.15 2 96.85
2017-10-27 1710 2019119 779 52266029 26.30 26.30 25.60 25.65 0.50 -1.91% 25.65 11 25.70 14 95.00
2017-10-30 1710 1206234 461 30954736 25.80 25.90 25.50 25.55 0.10 -0.39% 25.55 103 25.60 2 94.63
2017-10-31 1710 1331418 633 34505651 25.55 26.20 25.50 25.95 0.40 1.57% 25.95 18 26.00 71 96.11
2017-11-01 1710 1870835 819 48708087 25.95 26.30 25.85 25.90 0.05 -0.19% 25.90 31 26.00 11 95.93
2017-11-02 1710 1084340 440 28181720 25.90 26.10 25.90 25.90 0.00 0% 25.90 69 25.95 20 95.93
2017-11-03 1710 6736976 2411 178552046 26.25 26.80 26.10 26.70 0.80 3.09% 26.70 46 26.75 77 98.89
2017-11-06 1710 7538839 2802 203810767 26.70 27.60 26.35 27.55 0.85 3.18% 27.50 207 27.55 27 102.04
2017-11-07 1710 10471897 4039 287416718 27.75 27.95 26.90 26.90 0.65 -2.36% 26.90 74 26.95 3 99.63
2017-11-08 1710 4099372 1663 110377617 27.00 27.40 26.55 27.10 0.20 0.74% 27.10 16 27.15 27 100.37
2017-11-09 1710 3976117 1548 106269877 27.20 27.25 26.40 26.40 0.70 -2.58% 26.40 118 26.45 6 15.09
2017-11-10 1710 24309946 7681 680002105 27.10 28.65 27.10 28.50 2.10 7.95% 28.45 68 28.50 61 16.29
2017-11-13 1710 37470894 13684 1133045598 29.20 31.15 29.10 30.45 1.95 6.84% 30.45 2 30.50 202 17.40
2017-11-14 1710 23496972 8803 712510751 30.60 31.45 29.20 29.80 0.65 -2.13% 29.80 92 29.85 12 17.03
2017-11-15 1710 16154601 5673 486102748 30.30 30.50 29.65 29.80 0.00 0% 29.75 112 29.80 385 17.03
2017-11-16 1710 23091625 8328 702106187 30.00 30.90 29.80 30.25 0.45 1.51% 30.25 38 30.30 6 17.29
2017-11-17 1710 33013986 10627 1028946434 30.80 31.55 30.75 31.40 1.15 3.8% 31.35 3 31.40 233 17.94
2017-11-20 1710 14868878 5681 469384134 32.15 32.30 30.95 31.25 0.15 -0.48% 31.25 75 31.30 21 17.86
2017-11-21 1710 21198678 9203 684331962 31.55 33.00 31.30 32.90 1.65 5.28% 32.85 12 32.90 9 18.80
2017-11-22 1710 12553384 5498 407062209 33.00 33.00 32.05 32.45 0.45 -1.37% 32.40 38 32.45 26 18.54
2017-11-23 1710 8168486 3373 263096770 32.70 32.70 31.75 31.80 0.65 -2% 31.80 221 31.85 1 18.17
2017-11-24 1710 9153505 3671 286670814 31.80 32.30 30.80 31.05 0.75 -2.36% 31.00 205 31.05 15 17.74
2017-11-27 1710 5752205 2442 181399445 31.70 31.95 31.20 31.30 0.25 0.81% 31.30 33 31.35 35 17.89
2017-11-28 1710 5622666 2436 177229721 31.25 31.90 31.20 31.35 0.05 0.16% 31.35 98 31.40 309 17.91
2017-11-29 1710 11410339 4800 365521044 31.80 32.50 31.50 32.45 1.10 3.51% 32.40 73 32.45 88 18.54
2017-11-30 1710 7641641 3631 242872107 32.20 32.50 31.25 31.25 1.20 -3.7% 31.25 266 31.40 8 17.86
2017-12-01 1710 11418837 4940 346468217 31.50 31.55 29.00 30.20 1.05 -3.36% 30.20 71 30.30 25 17.26
2017-12-04 1710 7231114 2840 223823001 30.40 31.25 30.40 30.90 0.70 2.32% 30.90 38 30.95 46 17.66
2017-12-05 1710 12927831 5270 405912194 31.40 32.25 30.40 30.45 0.45 -1.46% 30.45 37 30.50 167 17.40
2017-12-06 1710 8968836 3661 270541858 30.80 31.05 29.50 29.80 0.65 -2.13% 29.80 79 29.85 48 17.03
2017-12-07 1710 10278945 3990 313406223 30.45 31.15 30.00 30.30 0.50 1.68% 30.25 15 30.30 3 17.31
2017-12-08 1710 8058430 3601 248620468 30.55 31.40 30.10 31.40 1.10 3.63% 31.35 56 31.40 104 17.94
2017-12-11 1710 9155037 3526 283114796 31.35 31.35 30.55 31.25 0.15 -0.48% 31.25 5 31.30 54 17.86
2017-12-12 1710 7510577 2966 232918009 31.50 31.50 30.80 31.05 0.20 -0.64% 31.00 96 31.05 13 17.74
2017-12-13 1710 34408650 13752 1110691158 31.45 33.10 31.25 31.35 0.30 0.97% 31.35 145 31.40 252 17.91
2017-12-14 1710 8658560 4067 272600816 31.50 31.90 31.05 31.20 0.15 -0.48% 31.15 17 31.20 44 17.83
2017-12-15 1710 6699427 2746 206407570 31.25 31.25 30.60 30.80 0.40 -1.28% 30.75 44 30.80 150 17.60
2017-12-18 1710 10028604 4397 311619330 31.20 31.75 30.60 30.70 0.10 -0.32% 30.70 83 30.75 2 17.54
2017-12-19 1710 7354201 3647 223986047 31.00 31.05 30.10 30.30 0.40 -1.3% 30.30 63 30.35 50 17.31
2017-12-20 1710 5084513 2413 154325330 30.50 30.65 30.15 30.30 0.00 0% 30.30 31 30.35 33 17.31
2017-12-21 1710 4316487 1887 131387976 30.40 30.70 30.30 30.35 0.05 0.17% 30.35 38 30.40 1 17.34
2017-12-22 1710 3330045 1506 101951679 30.50 30.85 30.40 30.80 0.45 1.48% 30.75 109 30.80 47 17.60
2017-12-25 1710 2458206 1165 75279730 30.95 31.10 30.45 30.55 0.25 -0.81% 30.55 29 30.60 2 17.46
2017-12-26 1710 4834886 2299 145261202 30.55 30.70 29.65 29.75 0.80 -2.62% 29.70 63 29.75 9 17.00
2017-12-27 1710 13082979 5351 406004730 29.90 31.50 29.90 31.30 1.55 5.21% 31.30 105 31.35 34 17.89
2017-12-28 1710 5509309 2579 171767124 31.30 31.65 30.80 31.40 0.10 0.32% 31.35 9 31.40 30 17.94
2017-12-29 1710 9788170 3893 311241550 31.50 32.10 31.15 31.65 0.25 0.8% 31.60 374 31.65 25 18.09