長興(1717)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　　33.20
0
0%		33.25
0.05
0.15%		33.50
0.25
0.75%		33.50
0
0%		 　33.60
0.1
0.3%		33.40
-0.2
-0.6%		33.25
-0.15
-0.45%		33.30
0.05
0.15%		33.25
-0.05
-0.15%		 　33.00
-0.25
-0.75%		33.00
0
0%		33.20
0.2
0.61%		33.40
0.2
0.6%		33.70
0.3
0.9%		 　33.75
0.05
0.15%		33.95
0.2
0.59%		 33.55
2 月　33.95
0
0%		33.50
-0.45
-1.33%		 　33.80
0.3
0.9%		33.75
-0.05
-0.15%		34.50
0.75
2.22%		34.05
-0.45
-1.3%		34.20
0.15
0.44%		 　34.20
0
0%		34.50
0.3
0.88%		34.65
0.15
0.43%		34.25
-0.4
-1.15%		34.45
0.2
0.58%		34.25
-0.2
-0.58%		 33.85
-0.4
-1.17%		33.80
-0.05
-0.15%		33.90
0.1
0.3%		33.90
0
0%		33.60
-0.3
-0.88%		 33.87
3 月33.35
-0.25
-0.74%		33.10
-0.25
-0.75%		32.90
-0.2
-0.6%		 　33.00
0.1
0.3%		33.10
0.1
0.3%		33.15
0.05
0.15%		33.00
-0.15
-0.45%		33.00
0
0%		 　33.00
0
0%		33.10
0.1
0.3%		33.05
-0.05
-0.15%		33.25
0.2
0.61%		33.90
0.65
1.95%		 　33.50
-0.4
-1.18%		33.35
-0.15
-0.45%		33.45
0.1
0.3%		33.60
0.15
0.45%		33.25
-0.35
-1.04%		 　32.90
-0.35
-1.05%		32.95
0.05
0.15%		32.95
0
0%		32.80
-0.15
-0.46%		33.00
0.2
0.61%		33.15
4 月 　　　33.05
0.05
0.15%		32.90
-0.15
-0.45%		32.90
0
0%		 　32.80
-0.1
-0.3%		32.70
-0.1
-0.3%		32.75
0.05
0.15%		32.70
-0.05
-0.15%		32.55
-0.15
-0.46%		 　32.20
-0.35
-1.08%		32.10
-0.1
-0.31%		31.75
-0.35
-1.09%		31.70
-0.05
-0.16%		31.75
0.05
0.16%		 　31.95
0.2
0.63%		32.50
0.55
1.72%		32.30
-0.2
-0.62%		32.50
0.2
0.62%		32.30
-0.2
-0.62%		 32.48
5 月　32.85
0.55
1.7%		32.90
0.05
0.15%		32.80
-0.1
-0.3%		32.30
-0.5
-1.52%		 　32.25
-0.05
-0.15%		32.15
-0.1
-0.31%		32.15
0
0%		32.30
0.15
0.47%		32.30
0
0%		 　32.55
0.25
0.77%		32.55
0
0%		32.50
-0.05
-0.15%		32.30
-0.2
-0.62%		32.35
0.05
0.15%		 　32.35
0
0%		32.65
0.3
0.93%		32.60
-0.05
-0.15%		32.60
0
0%		32.75
0.15
0.46%		 32.45
-0.3
-0.92%		32.47
6 月32.70
0.25
0.77%		32.65
-0.05
-0.15%		32.75
0.1
0.31%		 　32.65
-0.1
-0.31%		32.75
0.1
0.31%		32.80
0.05
0.15%		32.70
-0.1
-0.3%		 　32.65
-0.05
-0.15%		32.65
0
0%		32.70
0.05
0.15%		32.70
0
0%		32.60
-0.1
-0.31%		 　32.85
0.25
0.77%		33.00
0.15
0.46%		33.10
0.1
0.3%		33.30
0.2
0.6%		33.40
0.1
0.3%		 　33.65
0.25
0.75%		34.05
0.4
1.19%		34.00
-0.05
-0.15%		34.10
0.1
0.29%		34.10
0
0%		 33.11
7 月　　34.30
0.2
0.59%		34.35
0.05
0.15%		34.30
-0.05
-0.15%		34.05
-0.25
-0.73%		33.70
-0.35
-1.03%		 　33.40
-0.3
-0.89%		33.80
0.4
1.2%		33.60
-0.2
-0.59%		33.80
0.2
0.6%		33.90
0.1
0.3%		 　33.95
0.05
0.15%		33.90
-0.05
-0.15%		33.90
0
0%		33.80
-0.1
-0.29%		33.80
0
0%		 　33.80
0
0%		33.85
0.05
0.15%		33.85
0
0%		33.90
0.05
0.15%		33.90
0
0%		 34.00
0.1
0.29%		33.88
8 月34.05
0.05
0.15%		34.20
0.15
0.44%		31.95
-2.25
-6.58%		31.95
0
0%		 　31.75
-0.2
-0.63%		31.75
0
0%		31.45
-0.3
-0.94%		31.00
-0.45
-1.43%		30.95
-0.05
-0.16%		 　30.35
-0.6
-1.94%		30.55
0.2
0.66%		30.25
-0.3
-0.98%		30.35
0.1
0.33%		30.40
0.05
0.16%		 　30.25
-0.15
-0.49%		30.45
0.2
0.66%		30.50
0.05
0.16%		30.65
0.15
0.49%		30.65
0
0%		 　30.80
0.15
0.49%		30.80
0
0%		31.00
0.2
0.65%		31.90
0.9
2.9%		31.15
9 月31.50
-0.4
-1.25%		 　31.40
-0.1
-0.32%		31.30
-0.1
-0.32%		31.15
-0.15
-0.48%		31.15
0
0%		31.15
0
0%		 　31.00
-0.15
-0.48%		31.20
0.2
0.65%		30.95
-0.25
-0.8%		30.95
0
0%		31.30
0.35
1.13%		 　31.05
-0.25
-0.8%		31.00
-0.05
-0.16%		30.75
-0.25
-0.81%		30.65
-0.1
-0.33%		30.60
-0.05
-0.16%		 　30.25
-0.35
-1.14%		30.10
-0.15
-0.5%		30.15
0.05
0.17%		30.15
0
0%		30.85
0.7
2.32%		30.50
-0.35
-1.13%		 30.86
10 月　30.50
0
0%		30.50
0
0%		 30.50
0
0%		30.40
-0.1
-0.33%		 　　　30.80
0.4
1.32%		30.70
-0.1
-0.32%		30.90
0.2
0.65%		 　31.00
0.1
0.32%		30.80
-0.2
-0.65%		30.70
-0.1
-0.32%		30.70
0
0%		30.15
-0.55
-1.79%		 　30.45
0.3
1%		30.50
0.05
0.16%		30.75
0.25
0.82%		30.75
0
0%		30.55
-0.2
-0.65%		 　30.60
0.05
0.16%		30.45
-0.15
-0.49%		30.63
11 月30.60
0.15
0.49%		30.80
0.2
0.65%		30.80
0
0%		 　30.80
0
0%		31.00
0.2
0.65%		30.90
-0.1
-0.32%		30.70
-0.2
-0.65%		30.75
0.05
0.16%		 　30.75
0
0%		30.65
-0.1
-0.33%		30.60
-0.05
-0.16%		30.45
-0.15
-0.49%		30.50
0.05
0.16%		 　30.50
0
0%		30.60
0.1
0.33%		30.85
0.25
0.82%		31.10
0.25
0.81%		31.00
-0.1
-0.32%		 　30.90
-0.1
-0.32%		30.90
0
0%		31.00
0.1
0.32%		31.25
0.25
0.81%		 30.78
12 月30.80
-0.45
-1.44%		 　30.80
0
0%		30.70
-0.1
-0.32%		30.50
-0.2
-0.65%		30.50
0
0%		30.55
0.05
0.16%		 　30.70
0.15
0.49%		30.75
0.05
0.16%		30.80
0.05
0.16%		30.50
-0.3
-0.97%		30.95
0.45
1.48%		 　30.75
-0.2
-0.65%		30.55
-0.2
-0.65%		30.70
0.15
0.49%		30.70
0
0%		30.65
-0.05
-0.16%		 　30.75
0.1
0.33%		30.65
-0.1
-0.33%		30.70
0.05
0.16%		30.70
0
0%		30.80
0.1
0.33%		　　30.7

說明:最高漲幅:2.9%最低跌幅:-6.58% 最高價:34.65最低價:30.10平均價:32.24,灰色底表示週末,漲125天(23.45)元,跌129天(-28.8)元,平盤62天
3%=1,2%=8,1%=45,0%=133,-0%=1,-1%=4,-2%=59,-3%=65,

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 1717 362479 253 12009299 33.00 33.20 33.00 33.20 0.25 0% 33.15 2 33.20 41 11.99
2017-01-04 1717 827175 420 27519250 33.20 33.35 33.10 33.25 0.05 0.15% 33.25 41 33.30 14 12.00
2017-01-05 1717 883263 510 29494530 33.35 33.50 33.25 33.50 0.25 0.75% 33.45 6 33.50 97 12.09
2017-01-06 1717 1208979 634 40539396 33.50 33.65 33.40 33.50 0.00 0% 33.50 11 33.55 1 12.09
2017-01-09 1717 1028771 624 34347024 33.50 33.65 33.20 33.60 0.10 0.3% 33.55 17 33.60 2 12.13
2017-01-10 1717 1183790 635 39480332 33.40 33.60 33.20 33.40 0.20 -0.6% 33.40 190 33.55 1 12.06
2017-01-11 1717 998415 649 33247793 33.50 33.50 33.20 33.25 0.15 -0.45% 33.25 85 33.30 15 12.00
2017-01-12 1717 1390426 583 46109608 33.35 33.35 32.95 33.30 0.05 0.15% 33.25 1 33.30 4 12.02
2017-01-13 1717 1105676 434 36506890 33.00 33.30 32.90 33.25 0.05 -0.15% 33.10 15 33.25 78 12.00
2017-01-16 1717 802280 536 26425490 33.00 33.00 32.80 33.00 0.25 -0.75% 32.95 7 33.00 467 11.91
2017-01-17 1717 930105 390 30674265 33.00 33.10 32.90 33.00 0.00 0% 33.00 8 33.05 81 11.91
2017-01-18 1717 1055149 566 35041925 33.20 33.35 33.00 33.20 0.20 0.61% 33.20 112 33.30 2 11.99
2017-01-19 1717 786832 531 26257203 33.30 33.50 33.20 33.40 0.20 0.6% 33.40 11 33.45 17 12.06
2017-01-20 1717 1476675 751 49812358 33.40 34.10 33.35 33.70 0.30 0.9% 33.70 13 33.75 2 12.17
2017-01-23 1717 1007857 506 34066373 33.70 33.95 33.70 33.75 0.05 0.15% 33.75 18 33.80 17 12.18
2017-01-24 1717 736480 451 24989717 33.90 34.00 33.80 33.95 0.20 0.59% 33.90 4 33.95 2 12.26
2017-02-02 1717 1470215 750 50065629 33.95 34.35 33.80 33.95 0.00 0% 33.95 1 34.05 6 12.26
2017-02-03 1717 1448342 623 48742347 33.95 33.95 33.40 33.50 0.45 -1.33% 33.45 57 33.50 26 12.09
2017-02-06 1717 1050627 568 35481056 33.70 33.90 33.60 33.80 0.30 0.9% 33.75 5 33.80 12 12.20
2017-02-07 1717 805376 479 27210185 33.80 33.85 33.70 33.75 0.05 -0.15% 33.70 16 33.75 36 12.18
2017-02-08 1717 3418670 1480 116747563 33.80 34.50 33.55 34.50 0.75 2.22% 34.40 44 34.50 16 12.45
2017-02-09 1717 1005663 692 34355297 34.50 34.50 34.05 34.05 0.45 -1.3% 34.05 35 34.10 32 12.29
2017-02-10 1717 1237229 780 42074486 34.05 34.20 33.85 34.20 0.15 0.44% 34.10 3 34.20 14 12.35
2017-02-13 1717 798721 478 27235224 34.00 34.20 33.95 34.20 0.00 0% 34.10 2 34.20 105 12.35
2017-02-14 1717 1954866 994 67376441 34.10 34.85 34.05 34.50 0.30 0.88% 34.50 15 34.55 94 12.45
2017-02-15 1717 1402274 806 48683147 34.50 34.95 34.45 34.65 0.15 0.43% 34.65 18 34.75 6 12.51
2017-02-16 1717 1463619 899 50507908 34.75 34.95 34.10 34.25 0.40 -1.15% 34.20 5 34.25 21 12.36
2017-02-17 1717 737730 495 25391494 34.35 34.50 34.25 34.45 0.20 0.58% 34.40 33 34.45 4 12.44
2017-02-18 1717 643091 299 22048595 34.50 34.55 34.15 34.25 0.20 -0.58% 34.20 17 34.25 12 12.36
2017-02-20 1717 1592596 736 54088362 34.25 34.25 33.85 33.85 0.40 -1.17% 33.85 14 33.95 1 12.22
2017-02-21 1717 970986 379 32802269 33.85 33.85 33.70 33.80 0.05 -0.15% 33.75 2 33.80 558 12.20
2017-02-22 1717 656921 279 22231270 33.85 34.00 33.75 33.90 0.10 0.3% 33.85 34 33.90 1 12.24
2017-02-23 1717 671916 476 22732043 33.90 33.95 33.75 33.90 0.00 0% 33.80 22 33.90 10 12.24
2017-02-24 1717 2293256 1080 76880620 33.75 33.80 33.45 33.60 0.30 -0.88% 33.50 7 33.65 16 12.13
2017-03-01 1717 750488 464 24991363 33.35 33.45 33.15 33.35 0.25 -0.74% 33.30 22 33.35 35 12.04
2017-03-02 1717 1541071 717 51275658 33.35 33.50 33.10 33.10 0.25 -0.75% 33.10 87 33.15 1 11.95
2017-03-03 1717 1824657 1041 60213931 33.05 33.35 32.85 32.90 0.20 -0.6% 32.90 3 33.00 8 11.88
2017-03-06 1717 987908 357 32605614 32.90 33.15 32.90 33.00 0.10 0.3% 32.95 126 33.00 206 11.91
2017-03-07 1717 728434 343 24115822 33.20 33.25 32.95 33.10 0.10 0.3% 33.00 63 33.10 153 11.95
2017-03-08 1717 957263 356 31678281 33.10 33.15 33.00 33.15 0.05 0.15% 33.15 1 33.20 31 11.97
2017-03-09 1717 773006 369 25535141 33.15 33.20 33.00 33.00 0.15 -0.45% 33.00 65 33.05 10 11.91
2017-03-10 1717 970989 539 31983037 33.05 33.05 32.85 33.00 0.00 0% 32.95 26 33.00 27 11.91
2017-03-13 1717 742028 415 24507174 33.05 33.10 32.95 33.00 0.00 0% 32.95 52 33.00 17 11.91
2017-03-14 1717 589213 328 19483947 33.05 33.15 33.00 33.10 0.10 0.3% 33.05 28 33.10 210 11.95
2017-03-15 1717 538218 288 17783105 33.10 33.10 33.00 33.05 0.05 -0.15% 33.00 316 33.05 60 11.93
2017-03-16 1717 624305 352 20723217 33.15 33.25 33.10 33.25 0.20 0.61% 33.20 3 33.25 43 12.00
2017-03-17 1717 1169576 543 39172501 33.25 33.90 33.10 33.90 0.65 1.95% 33.85 56 33.90 16 14.24
2017-03-20 1717 1497356 779 50222237 33.75 33.75 33.35 33.50 0.40 -1.18% 33.45 13 33.50 137 14.08
2017-03-21 1717 1147731 612 38402806 33.50 33.60 33.35 33.35 0.15 -0.45% 33.35 71 33.50 6 14.01
2017-03-22 1717 903845 539 30130252 33.20 33.50 33.20 33.45 0.10 0.3% 33.40 1 33.45 1 14.05
2017-03-23 1717 686891 407 23086473 33.50 33.75 33.40 33.60 0.15 0.45% 33.55 13 33.60 8 14.12
2017-03-24 1717 1148227 782 38281639 33.55 33.55 33.10 33.25 0.35 -1.04% 33.20 12 33.25 14 13.97
2017-03-27 1717 1822527 842 59972726 33.10 33.10 32.80 32.90 0.35 -1.05% 32.90 14 32.95 50 13.82
2017-03-28 1717 2113781 1004 69216383 32.90 32.95 32.55 32.95 0.05 0.15% 32.85 1 32.95 10 13.84
2017-03-29 1717 1138879 630 37352304 32.90 32.95 32.70 32.95 0.00 0% 32.85 20 32.95 23 13.84
2017-03-30 1717 1173110 590 38404955 32.75 32.85 32.70 32.80 0.15 -0.46% 32.75 75 32.80 7 13.78
2017-03-31 1717 517154 326 17012293 33.00 33.00 32.80 33.00 0.20 0.61% 32.95 10 33.00 35 13.87
2017-04-05 1717 765329 432 25298214 32.95 33.20 32.95 33.05 0.05 0.15% 33.00 1 33.05 23 13.89
2017-04-06 1717 747279 364 24603415 33.05 33.05 32.80 32.90 0.15 -0.45% 32.90 2 33.00 35 13.82
2017-04-07 1717 625871 428 20531498 32.90 33.00 32.70 32.90 0.00 0% 32.85 2 32.90 94 13.82
2017-04-10 1717 1246111 535 40740440 32.90 32.95 32.60 32.80 0.10 -0.3% 32.75 1 32.80 4 13.78
2017-04-11 1717 526888 281 17244462 32.75 32.80 32.65 32.70 0.10 -0.3% 32.65 59 32.70 37 13.74
2017-04-12 1717 702118 370 22936914 32.70 32.75 32.60 32.75 0.05 0.15% 32.70 1 32.75 13 13.76
2017-04-13 1717 567781 366 18564823 32.75 32.80 32.65 32.70 0.05 -0.15% 32.70 113 32.75 10 13.74
2017-04-14 1717 975369 489 31784894 32.65 32.70 32.55 32.55 0.15 -0.46% 32.55 24 32.60 9 13.68
2017-04-17 1717 2092179 1069 67337594 32.55 32.60 31.95 32.20 0.35 -1.08% 32.10 51 32.20 4 13.53
2017-04-18 1717 1852131 1006 59240365 32.20 32.25 31.85 32.10 0.10 -0.31% 32.05 1 32.10 1 13.49
2017-04-19 1717 1270844 709 40452097 32.00 32.00 31.75 31.75 0.35 -1.09% 31.75 64 31.80 3 13.34
2017-04-20 1717 953047 438 30290393 31.75 31.95 31.70 31.70 0.05 -0.16% 31.70 18 31.75 1 13.32
2017-04-21 1717 565481 437 17968092 31.70 32.00 31.70 31.75 0.05 0.16% 31.75 9 31.80 1 13.34
2017-04-24 1717 348083 217 11081238 31.75 32.00 31.75 31.95 0.20 0.63% 31.95 4 32.00 20 13.42
2017-04-25 1717 844313 528 27176298 32.00 32.50 31.90 32.50 0.55 1.72% 32.40 1 32.50 42 13.66
2017-04-26 1717 641839 418 20754893 32.65 32.65 32.10 32.30 0.20 -0.62% 32.30 1 32.35 17 13.57
2017-04-27 1717 726097 513 23523519 32.35 32.50 32.25 32.50 0.20 0.62% 32.40 2 32.50 1 13.66
2017-04-28 1717 809805 426 26159707 32.50 32.55 32.20 32.30 0.20 -0.62% 32.30 7 32.40 1 13.57
2017-05-02 1717 28963569 513 951259288 32.55 32.85 32.40 32.85 0.55 1.7% 32.70 44 32.85 8 13.80
2017-05-03 1717 501584 335 16478805 32.90 33.00 32.65 32.90 0.05 0.15% 32.75 30 32.90 24 13.82
2017-05-04 1717 715631 518 23385289 32.65 32.80 32.60 32.80 0.10 -0.3% 32.65 8 32.80 2 13.78
2017-05-05 1717 729585 482 23683908 32.75 32.75 32.30 32.30 0.50 -1.52% 32.30 37 32.40 3 13.57
2017-05-08 1717 607877 389 19632801 32.35 32.50 32.25 32.25 0.05 -0.15% 32.25 149 32.30 50 13.55
2017-05-09 1717 818668 377 26358512 32.25 32.35 32.10 32.15 0.10 -0.31% 32.15 2 32.20 18 13.51
2017-05-10 1717 685164 456 21978404 32.15 32.15 32.00 32.15 0.00 0% 32.10 9 32.15 60 13.51
2017-05-11 1717 223971 168 7200752 32.10 32.30 32.05 32.30 0.15 0.47% 32.20 1 32.30 9 13.57
2017-05-12 1717 300196 184 9678573 32.30 32.35 32.15 32.30 0.00 0% 32.20 12 32.30 7 13.92
2017-05-15 1717 558455 383 18057934 32.30 32.55 32.15 32.55 0.25 0.77% 32.55 2 32.60 14 14.03
2017-05-16 1717 415519 346 13481783 32.55 32.55 32.30 32.55 0.00 0% 32.40 1 32.55 59 14.03
2017-05-17 1717 537833 486 17446220 32.55 32.55 32.35 32.50 0.05 -0.15% 32.45 5 32.50 25 14.01
2017-05-18 1717 716085 483 23150044 32.45 32.45 32.25 32.30 0.20 -0.62% 32.30 11 32.40 3 13.92
2017-05-19 1717 504293 327 16311924 32.30 32.45 32.30 32.35 0.05 0.15% 32.35 8 32.40 1 13.94
2017-05-22 1717 569793 383 18451196 32.40 32.50 32.30 32.35 0.00 0% 32.35 38 32.40 6 13.94
2017-05-23 1717 543333 380 17676035 32.40 32.65 32.40 32.65 0.30 0.93% 32.60 23 32.65 6 14.07
2017-05-24 1717 544528 422 17733105 32.65 32.65 32.45 32.60 0.05 -0.15% 32.50 64 32.60 9 14.05
2017-05-25 1717 788389 450 25677350 32.60 32.70 32.50 32.60 0.00 0% 32.55 1 32.60 35 14.05
2017-05-26 1717 521785 260 17028731 32.65 32.75 32.50 32.75 0.15 0.46% 32.70 1 32.75 7 14.12
2017-05-31 1717 829030 479 27005463 32.75 32.80 32.45 32.45 0.30 -0.92% 32.45 11 32.65 4 13.99
2017-06-01 1717 528768 458 17277456 32.45 32.80 32.45 32.70 0.25 0.77% 32.70 3 32.75 9 14.09
2017-06-02 1717 444830 283 14505890 32.75 32.80 32.55 32.65 0.05 -0.15% 32.60 1 32.65 20 14.07
2017-06-03 1717 146756 83 4795051 32.65 32.75 32.60 32.75 0.10 0.31% 32.65 13 32.75 18 14.12
2017-06-06 1717 234293 174 7661025 32.80 32.85 32.65 32.65 0.15 -0.31% 32.65 113 32.70 1 14.07
2017-06-07 1717 255514 171 8367449 32.70 32.85 32.60 32.75 0.10 0.31% 32.70 3 32.75 10 14.12
2017-06-08 1717 498979 248 16340404 32.75 32.85 32.70 32.80 0.05 0.15% 32.75 4 32.80 55 14.14
2017-06-09 1717 318719 192 10423239 32.80 32.80 32.65 32.70 0.10 -0.3% 32.70 9 32.75 8 14.09
2017-06-12 1717 200519 134 6550920 32.70 32.70 32.60 32.65 0.05 -0.15% 32.65 105 32.70 21 14.07
2017-06-13 1717 263778 196 8627883 32.60 32.80 32.60 32.65 0.00 0% 32.65 99 32.70 9 14.07
2017-06-14 1717 357598 189 11678367 32.75 32.80 32.55 32.70 0.05 0.15% 32.65 12 32.70 7 14.09
2017-06-15 1717 205118 124 6702704 32.70 32.75 32.60 32.70 0.00 0% 32.65 9 32.70 16 14.09
2017-06-16 1717 605812 337 19797806 32.60 32.80 32.60 32.60 0.10 -0.31% 32.60 27 32.70 3 14.05
2017-06-19 1717 631673 372 20715502 32.80 32.85 32.70 32.85 0.25 0.77% 32.85 11 32.90 42 14.16
2017-06-20 1717 687893 382 22660869 32.85 33.05 32.85 33.00 0.15 0.46% 32.95 11 33.00 26 14.22
2017-06-21 1717 941237 719 31105371 33.05 33.20 32.85 33.10 0.10 0.3% 33.10 28 33.20 31 14.27
2017-06-22 1717 1146213 613 38152293 33.10 33.40 33.10 33.30 0.20 0.6% 33.25 32 33.30 1 14.35
2017-06-23 1717 739832 403 24681447 33.30 33.45 33.30 33.40 0.10 0.3% 33.35 28 33.40 96 14.40
2017-06-26 1717 1519932 857 51006466 33.40 33.65 33.35 33.65 0.25 0.75% 33.65 23 33.70 48 14.50
2017-06-27 1717 3077820 1407 105065875 33.75 34.60 33.60 34.05 0.40 1.19% 34.05 11 34.10 2 14.68
2017-06-28 1717 1672183 664 56968222 34.05 34.30 33.85 34.00 0.05 -0.15% 33.90 6 34.00 42 14.66
2017-06-29 1717 790768 390 26924862 34.00 34.10 34.00 34.10 0.10 0.29% 34.05 50 34.10 13 14.70
2017-06-30 1717 943576 448 32054968 34.00 34.10 33.75 34.10 0.00 0% 34.05 45 34.10 45 14.70
2017-07-03 1717 705351 393 24177652 34.10 34.40 34.10 34.30 0.20 0.59% 34.25 46 34.30 33 14.78
2017-07-04 1717 889978 358 30568041 34.30 34.45 34.20 34.35 0.05 0.15% 34.25 8 34.35 24 14.81
2017-07-05 1717 736705 365 25193731 34.25 34.30 34.10 34.30 0.05 -0.15% 34.20 14 34.30 106 14.78
2017-07-06 1717 549638 193 18752042 34.30 34.30 34.00 34.05 0.25 -0.73% 34.00 7 34.05 7 14.68
2017-07-07 1717 735587 290 24876522 34.00 34.00 33.60 33.70 0.35 -1.03% 33.65 13 33.70 23 14.53
2017-07-10 1717 496018 337 16610490 33.70 33.75 33.40 33.40 0.30 -0.89% 33.40 26 33.50 30 14.40
2017-07-11 1717 500529 302 16786563 33.40 33.80 33.30 33.80 0.40 1.2% 33.75 1 33.80 17 14.57
2017-07-12 1717 297353 185 10005772 33.80 33.90 33.50 33.60 0.20 -0.59% 33.60 24 33.65 24 14.48
2017-07-13 1717 641815 294 21714788 33.80 33.90 33.75 33.80 0.20 0.6% 33.80 16 33.85 79 14.57
2017-07-14 1717 353298 217 11965258 33.80 33.95 33.80 33.90 0.10 0.3% 33.85 9 33.90 28 14.61
2017-07-17 1717 579629 344 19695193 33.90 34.10 33.85 33.95 0.05 0.15% 33.85 19 33.95 25 14.63
2017-07-18 1717 533008 378 18052641 33.95 34.00 33.80 33.90 0.05 -0.15% 33.90 15 33.95 28 14.61
2017-07-19 1717 572470 352 19380948 33.95 34.00 33.75 33.90 0.00 0% 33.80 2 33.90 139 14.61
2017-07-20 1717 630064 409 21325457 33.90 33.95 33.80 33.80 0.10 -0.29% 33.80 29 33.85 7 14.57
2017-07-21 1717 515603 363 17433176 33.80 33.85 33.75 33.80 0.00 0% 33.75 53 33.80 1 14.57
2017-07-24 1717 658725 406 22237098 33.75 33.80 33.70 33.80 0.00 0% 33.80 4 33.85 132 14.57
2017-07-25 1717 574008 332 19400116 33.80 33.85 33.70 33.85 0.05 0.15% 33.80 21 33.85 4 14.59
2017-07-26 1717 550411 347 18599406 33.85 33.85 33.75 33.85 0.00 0% 33.80 4 33.85 111 14.59
2017-07-27 1717 1184145 612 40078414 33.85 33.90 33.75 33.90 0.05 0.15% 33.80 7 33.90 38 14.61
2017-07-28 1717 485148 214 16440208 33.90 33.95 33.85 33.90 0.00 0% 33.85 111 33.90 8 14.61
2017-07-31 1717 1180413 391 40049992 33.90 34.00 33.85 34.00 0.10 0.29% 33.90 34 34.00 111 14.66
2017-08-01 1717 1512630 707 51490278 34.00 34.10 34.00 34.05 0.05 0.15% 34.05 42 34.10 165 14.68
2017-08-02 1717 2484791 938 84643992 34.10 34.20 33.95 34.20 0.15 0.44% 34.20 69 34.25 21 14.74
2017-08-03 1717 2506941 1451 79180562 31.25 31.95 31.25 31.95 0.00 -6.58% 31.95 3 32.00 75 13.77
2017-08-04 1717 765167 511 24419472 32.00 32.00 31.80 31.95 0.00 0% 31.90 61 31.95 2 13.77
2017-08-07 1717 875664 472 27796105 32.00 32.00 31.65 31.75 0.20 -0.63% 31.75 6 31.80 31 13.69
2017-08-08 1717 756167 328 23920313 31.85 31.85 31.55 31.75 0.00 0% 31.65 2 31.75 17 13.69
2017-08-09 1717 688785 338 21717403 31.75 31.75 31.45 31.45 0.30 -0.94% 31.45 37 31.50 7 13.56
2017-08-10 1717 1325563 605 41118675 31.45 31.45 30.70 31.00 0.45 -1.43% 30.95 15 31.00 27 13.36
2017-08-11 1717 773882 410 23806919 30.60 31.05 30.50 30.95 0.05 -0.16% 30.90 24 30.95 46 17.29
2017-08-14 1717 1414000 690 43043044 30.85 30.85 30.15 30.35 0.60 -1.94% 30.35 10 30.40 13 16.96
2017-08-15 1717 618993 349 18845733 30.35 30.55 30.35 30.55 0.20 0.66% 30.50 1 30.55 65 17.07
2017-08-16 1717 858002 618 26084458 30.50 30.70 30.25 30.25 0.30 -0.98% 30.25 49 30.35 19 16.90
2017-08-17 1717 884469 507 26740401 30.25 30.40 30.10 30.35 0.10 0.33% 30.30 4 30.35 24 16.96
2017-08-18 1717 517964 454 15709212 30.50 30.50 30.20 30.40 0.05 0.16% 30.40 9 30.50 50 16.98
2017-08-21 1717 669500 386 20266395 30.35 30.40 30.20 30.25 0.15 -0.49% 30.25 37 30.30 17 16.90
2017-08-22 1717 693741 412 21117605 30.40 30.80 30.30 30.45 0.20 0.66% 30.45 5 30.50 20 17.01
2017-08-23 1717 709512 408 21616966 30.50 30.55 30.40 30.50 0.05 0.16% 30.50 2 30.55 43 17.04
2017-08-24 1717 666823 350 20280155 30.50 30.65 30.10 30.65 0.15 0.49% 30.50 97 30.65 8 17.12
2017-08-25 1717 455946 258 13956629 30.70 30.70 30.50 30.65 0.00 0% 30.65 3 30.70 5 17.12
2017-08-28 1717 323727 208 9959009 30.70 30.80 30.70 30.80 0.15 0.49% 30.75 3 30.80 34 17.21
2017-08-29 1717 294812 164 9020293 30.90 30.90 30.75 30.80 0.00 0% 30.80 1 30.85 11 17.21
2017-08-30 1717 913903 422 28342393 30.80 31.20 30.80 31.00 0.20 0.65% 31.00 35 31.05 15 17.32
2017-08-31 1717 1122279 592 35298378 31.05 31.90 31.00 31.90 0.90 2.9% 31.75 6 31.90 2 17.82
2017-09-01 1717 505609 375 15980839 31.95 32.00 31.45 31.50 0.40 -1.25% 31.50 71 31.55 16 17.60
2017-09-04 1717 300253 179 9462518 31.55 31.70 31.40 31.40 0.10 -0.32% 31.40 11 31.45 2 17.54
2017-09-05 1717 402885 303 12567230 31.40 31.40 31.10 31.30 0.10 -0.32% 31.20 4 31.30 19 17.49
2017-09-06 1717 322911 218 10050302 31.15 31.25 31.05 31.15 0.15 -0.48% 31.10 22 31.15 3 17.40
2017-09-07 1717 295953 208 9201717 31.15 31.20 31.00 31.15 0.00 0% 31.05 5 31.15 30 17.40
2017-09-08 1717 595686 442 18507563 31.30 31.30 31.00 31.15 0.00 0% 31.10 1 31.15 4 17.40
2017-09-11 1717 832370 466 25786627 31.20 31.20 30.90 31.00 0.15 -0.48% 30.95 15 31.00 40 17.32
2017-09-12 1717 382278 266 11882902 31.15 31.20 31.00 31.20 0.20 0.65% 31.10 2 31.20 58 17.43
2017-09-13 1717 329822 251 10232738 31.20 31.20 30.95 30.95 0.25 -0.8% 30.95 6 31.00 3 17.29
2017-09-14 1717 283268 244 8757946 31.00 31.00 30.85 30.95 0.00 0% 30.95 3 31.00 19 17.29
2017-09-15 1717 1235537 555 38400369 31.10 31.30 30.80 31.30 0.35 1.13% 31.25 6 31.30 20 17.49
2017-09-18 1717 321160 232 9990197 31.25 31.25 31.05 31.05 0.25 -0.8% 31.05 54 31.15 28 17.35
2017-09-19 1717 333013 252 10347548 31.15 31.20 31.00 31.00 0.05 -0.16% 31.00 117 31.05 1 17.32
2017-09-20 1717 719151 471 22110331 31.00 31.05 30.65 30.75 0.25 -0.81% 30.75 2 30.80 13 17.18
2017-09-21 1717 466468 312 14294458 30.75 30.75 30.55 30.65 0.10 -0.33% 30.60 98 30.75 9 17.12
2017-09-22 1717 523919 396 15999546 30.65 30.70 30.50 30.60 0.05 -0.16% 30.60 19 30.70 1 17.09
2017-09-25 1717 1180819 670 35655884 30.60 30.60 30.00 30.25 0.35 -1.14% 30.20 123 30.25 13 16.90
2017-09-26 1717 644580 448 19420311 30.10 30.25 30.10 30.10 0.15 -0.5% 30.10 105 30.15 8 16.82
2017-09-27 1717 237220 195 7169714 30.10 30.30 30.10 30.15 0.05 0.17% 30.15 9 30.25 19 16.84
2017-09-28 1717 346758 208 10449911 30.20 30.25 30.10 30.15 0.00 0% 30.15 27 30.20 6 16.84
2017-09-29 1717 614622 456 18694182 30.15 30.85 30.05 30.85 0.70 2.32% 30.70 3 30.85 21 17.23
2017-09-30 1717 143077 130 4385201 30.85 30.90 30.50 30.50 0.35 -1.13% 30.55 5 30.65 3 17.04
2017-10-02 1717 304321 252 9290414 30.50 30.65 30.45 30.50 0.00 0% 30.50 5 30.55 4 17.04
2017-10-03 1717 201103 154 6137847 30.50 30.60 30.50 30.50 0.00 0% 30.45 8 30.50 17 17.04
2017-10-05 1717 287704 201 8793705 30.60 30.75 30.50 30.50 0.00 0% 30.50 25 30.55 4 17.04
2017-10-06 1717 495707 351 15062405 30.50 30.50 30.25 30.40 0.10 -0.33% 30.40 16 30.45 25 16.98
2017-10-11 1717 484063 400 14791221 30.50 30.80 30.45 30.80 0.40 1.32% 30.55 2 30.80 13 17.21
2017-10-12 1717 501659 344 15425867 30.95 31.00 30.65 30.70 0.10 -0.32% 30.70 15 30.75 5 17.15
2017-10-13 1717 403961 328 12443683 30.70 30.90 30.55 30.90 0.20 0.65% 30.70 192 30.90 4 17.26
2017-10-16 1717 431910 334 13301810 31.00 31.00 30.65 31.00 0.10 0.32% 30.80 8 31.00 126 17.32
2017-10-17 1717 346173 219 10658269 30.80 30.85 30.70 30.80 0.20 -0.65% 30.75 1 30.80 7 17.21
2017-10-18 1717 212925 185 6546482 30.80 30.90 30.65 30.70 0.10 -0.32% 30.70 14 30.85 5 17.15
2017-10-19 1717 480129 231 14726701 30.70 30.85 30.60 30.70 0.00 0% 30.70 25 30.85 3 17.15
2017-10-20 1717 544249 239 16509425 30.70 30.75 30.15 30.15 0.55 -1.79% 30.15 5 30.70 7 16.84
2017-10-23 1717 246637 162 7510374 30.50 30.50 30.40 30.45 0.30 1% 30.40 21 30.45 22 17.01
2017-10-24 1717 170772 115 5218087 30.45 30.65 30.45 30.50 0.05 0.16% 30.50 16 30.55 2 17.04
2017-10-25 1717 291862 191 8941446 30.50 30.75 30.50 30.75 0.25 0.82% 30.70 97 30.75 8 17.18
2017-10-26 1717 224160 133 6878963 30.75 30.75 30.65 30.75 0.00 0% 30.70 5 30.75 13 17.18
2017-10-27 1717 268540 190 8211566 30.65 30.70 30.50 30.55 0.20 -0.65% 30.55 1 30.60 1 17.07
2017-10-30 1717 240244 174 7339209 30.55 30.60 30.50 30.60 0.05 0.16% 30.50 17 30.60 14 17.09
2017-10-31 1717 405168 313 12367884 30.60 30.60 30.45 30.45 0.15 -0.49% 30.40 52 30.55 1 17.01
2017-11-01 1717 389950 270 11938461 30.55 30.70 30.55 30.60 0.15 0.49% 30.60 2 30.65 1 17.09
2017-11-02 1717 299612 234 9219544 30.60 30.90 30.60 30.80 0.20 0.65% 30.75 25 30.80 7 17.21
2017-11-03 1717 336071 245 10352082 30.80 30.85 30.70 30.80 0.00 0% 30.80 83 30.85 33 17.21
2017-11-06 1717 388181 204 11944375 30.70 30.85 30.70 30.80 0.00 0% 30.75 31 30.85 58 17.21
2017-11-07 1717 590562 377 18236772 30.85 31.00 30.80 31.00 0.20 0.65% 30.95 5 31.00 238 17.32
2017-11-08 1717 176214 151 5441984 31.00 31.00 30.85 30.90 0.10 -0.32% 30.85 30 30.90 17 17.26
2017-11-09 1717 263009 181 8091871 30.90 30.90 30.70 30.70 0.20 -0.65% 30.70 38 30.75 11 17.15
2017-11-10 1717 207018 135 6360550 30.70 30.80 30.60 30.75 0.05 0.16% 30.70 18 30.75 24 17.18
2017-11-13 1717 329726 214 10144607 30.80 30.80 30.70 30.75 0.00 0% 30.70 20 30.75 5 21.06
2017-11-14 1717 308539 246 9436964 30.70 30.70 30.50 30.65 0.10 -0.33% 30.60 5 30.65 10 20.99
2017-11-15 1717 373956 325 11415547 30.65 30.65 30.45 30.60 0.05 -0.16% 30.50 8 30.60 45 20.96
2017-11-16 1717 269834 201 8224813 30.50 30.55 30.40 30.45 0.15 -0.49% 30.45 19 30.50 8 20.86
2017-11-17 1717 335122 317 10226367 30.45 30.60 30.40 30.50 0.05 0.16% 30.50 28 30.55 13 20.89
2017-11-20 1717 360186 220 10970685 30.50 30.55 30.40 30.50 0.00 0% 30.50 3 30.55 45 20.89
2017-11-21 1717 723640 461 22083675 30.45 30.65 30.40 30.60 0.10 0.33% 30.60 12 30.65 6 20.96
2017-11-22 1717 729406 458 22446208 30.70 30.85 30.65 30.85 0.25 0.82% 30.80 16 30.85 15 21.13
2017-11-23 1717 900580 686 27902030 30.90 31.10 30.85 31.10 0.25 0.81% 31.10 18 31.15 24 21.30
2017-11-24 1717 488042 276 15120452 31.15 31.15 30.90 31.00 0.10 -0.32% 30.90 136 31.00 54 21.23
2017-11-27 1717 558249 279 17251119 31.00 31.00 30.80 30.90 0.10 -0.32% 30.85 1 30.90 17 21.16
2017-11-28 1717 374632 243 11576757 30.90 30.95 30.80 30.90 0.00 0% 30.80 37 30.90 75 21.16
2017-11-29 1717 546176 377 16901906 30.90 31.00 30.85 31.00 0.10 0.32% 30.90 55 31.00 205 21.23
2017-11-30 1717 1018769 632 31606074 31.00 31.25 30.75 31.25 0.25 0.81% 30.95 16 31.25 22 21.40
2017-12-01 1717 410091 299 12698621 31.25 31.25 30.80 30.80 0.45 -1.44% 30.80 24 30.85 4 21.10
2017-12-04 1717 543633 268 16607687 30.75 30.80 30.45 30.80 0.00 0% 30.60 36 30.80 12 21.10
2017-12-05 1717 230637 178 7062850 30.80 30.80 30.55 30.70 0.10 -0.32% 30.60 6 30.70 4 21.03
2017-12-06 1717 412907 232 12587747 30.70 30.70 30.40 30.50 0.20 -0.65% 30.45 2 30.50 9 20.89
2017-12-07 1717 162741 127 4957183 30.50 30.50 30.40 30.50 0.00 0% 30.45 1 30.50 7 20.89
2017-12-08 1717 181107 138 5510411 30.50 30.55 30.30 30.55 0.05 0.16% 30.45 1 30.55 32 20.92
2017-12-11 1717 245630 182 7507228 30.55 30.80 30.40 30.70 0.15 0.49% 30.70 16 30.80 9 21.03
2017-12-12 1717 162485 114 4983259 30.70 30.80 30.60 30.75 0.05 0.16% 30.60 8 30.75 4 21.06
2017-12-13 1717 662484 574 20334048 30.60 30.95 30.45 30.80 0.05 0.16% 30.75 3 30.80 3 21.10
2017-12-14 1717 380020 361 11620601 30.80 30.85 30.50 30.50 0.30 -0.97% 30.50 122 30.60 150 20.89
2017-12-15 1717 691356 299 21198309 30.60 30.95 30.35 30.95 0.45 1.48% 30.85 5 30.95 8 21.20
2017-12-18 1717 622739 401 19101105 31.00 31.00 30.45 30.75 0.20 -0.65% 30.65 1 30.80 51 21.06
2017-12-19 1717 183557 132 5608990 30.75 30.75 30.50 30.55 0.20 -0.65% 30.50 75 30.60 8 20.92
2017-12-20 1717 208565 137 6384056 30.50 30.75 30.50 30.70 0.15 0.49% 30.55 14 30.70 3 21.03
2017-12-21 1717 352042 219 10836731 30.80 30.90 30.70 30.70 0.00 0% 30.70 17 30.80 1 21.03
2017-12-22 1717 215411 137 6586088 30.70 30.75 30.45 30.65 0.05 -0.16% 30.60 16 30.70 6 20.99
2017-12-25 1717 276630 165 8498513 30.70 30.80 30.70 30.75 0.10 0.33% 30.70 2 30.75 7 21.06
2017-12-26 1717 143081 95 4386488 30.70 30.75 30.60 30.65 0.10 -0.33% 30.60 39 30.65 1 20.99
2017-12-27 1717 168730 128 5165783 30.65 30.70 30.50 30.70 0.05 0.16% 30.65 4 30.70 126 21.03
2017-12-28 1717 364824 217 11183565 30.70 30.70 30.60 30.70 0.00 0% 30.65 28 30.70 45 21.03
2017-12-29 1717 503314 318 15487268 30.70 30.90 30.70 30.80 0.10 0.33% 30.75 8 30.80 82 21.10