聯強(2347)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　　32.35
0
0%		32.10
-0.25
-0.77%		32.20
0.1
0.31%		32.40
0.2
0.62%		 　32.30
-0.1
-0.31%		32.25
-0.05
-0.15%		32.25
0
0%		32.80
0.55
1.71%		32.80
0
0%		 　32.65
-0.15
-0.46%		32.65
0
0%		32.35
-0.3
-0.92%		32.30
-0.05
-0.15%		32.35
0.05
0.15%		 　32.65
0.3
0.93%		32.60
-0.05
-0.15%		 32.41
2 月　32.30
-0.3
-0.92%		32.40
0.1
0.31%		 　32.90
0.5
1.54%		32.70
-0.2
-0.61%		33.30
0.6
1.83%		33.65
0.35
1.05%		33.90
0.25
0.74%		 　33.50
-0.4
-1.18%		33.75
0.25
0.75%		33.75
0
0%		33.50
-0.25
-0.74%		33.35
-0.15
-0.45%		33.30
-0.05
-0.15%		 33.30
0
0%		33.65
0.35
1.05%		33.65
0
0%		33.55
-0.1
-0.3%		33.75
0.2
0.6%		 33.46
3 月33.85
0.1
0.3%		33.80
-0.05
-0.15%		33.70
-0.1
-0.3%		 　33.60
-0.1
-0.3%		33.60
0
0%		33.55
-0.05
-0.15%		33.50
-0.05
-0.15%		33.20
-0.3
-0.9%		 　33.25
0.05
0.15%		33.40
0.15
0.45%		33.40
0
0%		33.35
-0.05
-0.15%		33.60
0.25
0.75%		 　32.65
-0.95
-2.83%		32.50
-0.15
-0.46%		32.40
-0.1
-0.31%		32.70
0.3
0.93%		32.65
-0.05
-0.15%		 　32.55
-0.1
-0.31%		32.55
0
0%		32.45
-0.1
-0.31%		32.60
0.15
0.46%		32.65
0.05
0.15%		33.09
4 月 　　　33.15
0.5
1.53%		33.00
-0.15
-0.45%		33.10
0.1
0.3%		 　32.95
-0.15
-0.45%		32.90
-0.05
-0.15%		32.90
0
0%		32.55
-0.35
-1.06%		32.45
-0.1
-0.31%		 　32.25
-0.2
-0.62%		32.35
0.1
0.31%		32.15
-0.2
-0.62%		32.20
0.05
0.16%		32.50
0.3
0.93%		 　32.50
0
0%		32.70
0.2
0.62%		33.00
0.3
0.92%		33.00
0
0%		32.70
-0.3
-0.91%		 32.72
5 月　32.95
0.25
0.76%		32.70
-0.25
-0.76%		32.70
0
0%		32.70
0
0%		 　32.30
-0.4
-1.22%		32.50
0.2
0.62%		32.65
0.15
0.46%		32.55
-0.1
-0.31%		32.60
0.05
0.15%		 　32.60
0
0%		33.65
1.05
3.22%		33.75
0.1
0.3%		34.00
0.25
0.74%		34.15
0.15
0.44%		 　34.10
-0.05
-0.15%		34.75
0.65
1.91%		34.80
0.05
0.14%		34.70
-0.1
-0.29%		34.75
0.05
0.14%		 34.50
-0.25
-0.72%		33.57
6 月34.45
-0.05
-0.14%		34.60
0.15
0.44%		34.55
-0.05
-0.14%		 　34.80
0.25
0.72%		34.80
0
0%		35.10
0.3
0.86%		35.50
0.4
1.14%		 　34.70
-0.8
-2.25%		34.50
-0.2
-0.58%		33.85
-0.65
-1.88%		34.05
0.2
0.59%		34.05
0
0%		 　34.15
0.1
0.29%		34.15
0
0%		33.95
-0.2
-0.59%		34.00
0.05
0.15%		34.35
0.35
1.03%		 　34.65
0.3
0.87%		34.60
-0.05
-0.14%		34.25
-0.35
-1.01%		34.00
-0.25
-0.73%		34.10
0.1
0.29%		 34.42
7 月　　33.90
-0.2
-0.59%		33.75
-0.15
-0.44%		34.15
0.4
1.19%		33.95
-0.2
-0.59%		33.85
-0.1
-0.29%		 　34.05
0.2
0.59%		34.35
0.3
0.88%		34.60
0.25
0.73%		34.60
0
0%		34.50
-0.1
-0.29%		 　34.50
0
0%		34.50
0
0%		34.25
-0.25
-0.72%		34.25
0
0%		34.10
-0.15
-0.44%		 　34.40
0.3
0.88%		34.00
-0.4
-1.16%		34.00
0
0%		34.10
0.1
0.29%		34.00
-0.1
-0.29%		 33.60
-0.4
-1.18%		34.14
8 月33.80
0.2
0.6%		34.15
0.35
1.04%		34.00
-0.15
-0.44%		34.00
0
0%		 　33.80
-0.2
-0.59%		33.95
0.15
0.44%		33.90
-0.05
-0.15%		33.50
-0.4
-1.18%		33.45
-0.05
-0.15%		 　32.95
-0.5
-1.49%		33.85
0.9
2.73%		34.10
0.25
0.74%		34.40
0.3
0.88%		34.55
0.15
0.44%		 　34.35
-0.2
-0.58%		34.35
0
0%		34.30
-0.05
-0.15%		34.15
-0.15
-0.44%		34.35
0.2
0.59%		 　33.95
-0.4
-1.16%		33.70
-0.25
-0.74%		33.70
0
0%		33.70
0
0%		33.93
9 月33.75
0.05
0.15%		 　33.70
-0.05
-0.15%		33.75
0.05
0.15%		33.55
-0.2
-0.59%		35.00
1.45
4.32%		36.00
1
2.86%		 　36.25
0.25
0.69%		36.00
-0.25
-0.69%		35.85
-0.15
-0.42%		35.70
-0.15
-0.42%		35.95
0.25
0.7%		 　36.80
0.85
2.36%		36.50
-0.3
-0.82%		36.30
-0.2
-0.55%		36.55
0.25
0.69%		36.20
-0.35
-0.96%		 　35.00
-1.2
-3.31%		36.00
1
2.86%		36.25
0.25
0.69%		36.30
0.05
0.14%		36.40
0.1
0.28%		36.40
0
0%		 35.64
10 月　36.40
0
0%		36.85
0.45
1.24%		 37.70
0.85
2.31%		37.40
-0.3
-0.8%		 　　　37.00
-0.4
-1.07%		37.75
0.75
2.03%		37.90
0.15
0.4%		 　38.25
0.35
0.92%		37.65
-0.6
-1.57%		37.75
0.1
0.27%		37.90
0.15
0.4%		37.95
0.05
0.13%		 　39.15
1.2
3.16%		39.20
0.05
0.13%		39.15
-0.05
-0.13%		38.85
-0.3
-0.77%		38.30
-0.55
-1.42%		 　38.40
0.1
0.26%		38.20
-0.2
-0.52%		38.01
11 月38.30
0.1
0.26%		38.25
-0.05
-0.13%		38.25
0
0%		 　38.10
-0.15
-0.39%		38.20
0.1
0.26%		38.00
-0.2
-0.52%		37.50
-0.5
-1.32%		38.35
0.85
2.27%		 　37.55
-0.8
-2.09%		37.20
-0.35
-0.93%		37.00
-0.2
-0.54%		37.55
0.55
1.49%		38.60
1.05
2.8%		 　39.05
0.45
1.17%		39.05
0
0%		39.05
0
0%		39.30
0.25
0.64%		39.40
0.1
0.25%		 　39.25
-0.15
-0.38%		40.15
0.9
2.29%		40.30
0.15
0.37%		40.60
0.3
0.74%		 38.62
12 月39.70
-0.9
-2.22%		 　39.80
0.1
0.25%		39.25
-0.55
-1.38%		38.50
-0.75
-1.91%		39.95
1.45
3.77%		40.30
0.35
0.88%		 　40.60
0.3
0.74%		40.90
0.3
0.74%		40.25
-0.65
-1.59%		40.95
0.7
1.74%		40.50
-0.45
-1.1%		 　40.70
0.2
0.49%		40.50
-0.2
-0.49%		40.50
0
0%		40.70
0.2
0.49%		40.55
-0.15
-0.37%		 　40.00
-0.55
-1.36%		39.75
-0.25
-0.63%		40.30
0.55
1.38%		40.55
0.25
0.62%		40.55
0
0%		　　40.24

說明:最高漲幅:4.32%最低跌幅:-3.31% 最高價:40.95最低價:32.10平均價:34.98,灰色底表示週末,漲135天(43.15)元,跌141天(-39.35)元,平盤40天
4%=2,3%=7,2%=15,1%=58,0%=93,-0%=4,-1%=10,-2%=57,-3%=70,

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 2347 1771216 972 57298238 32.50 32.50 32.20 32.35 0.15 0% 32.30 39 32.35 46 13.59
2017-01-04 2347 3444578 1991 110932364 32.35 32.40 32.10 32.10 0.25 -0.77% 32.10 563 32.15 3 13.49
2017-01-05 2347 2996387 1402 96452586 32.15 32.25 32.10 32.20 0.10 0.31% 32.20 29 32.25 161 13.53
2017-01-06 2347 3551981 1628 115231463 32.25 32.55 32.25 32.40 0.20 0.62% 32.40 267 32.45 5 13.61
2017-01-09 2347 1808408 1141 58590057 32.50 32.50 32.25 32.30 0.10 -0.31% 32.25 185 32.30 147 13.57
2017-01-10 2347 1978875 1265 63786148 32.25 32.30 32.20 32.25 0.05 -0.15% 32.20 517 32.25 34 13.55
2017-01-11 2347 4500750 2176 145565946 32.45 32.60 32.20 32.25 0.00 0% 32.20 93 32.25 129 13.55
2017-01-12 2347 3360884 1874 109429834 32.45 32.85 32.30 32.80 0.55 1.71% 32.75 53 32.80 8 13.78
2017-01-13 2347 2112179 1087 69133821 32.80 32.85 32.60 32.80 0.00 0% 32.70 4 32.80 40 13.78
2017-01-16 2347 1213752 669 39630108 32.80 32.80 32.50 32.65 0.15 -0.46% 32.65 37 32.70 12 13.72
2017-01-17 2347 1323633 686 43240240 32.65 32.75 32.60 32.65 0.00 0% 32.60 128 32.65 37 13.72
2017-01-18 2347 2285076 1123 74045566 32.70 32.70 32.30 32.35 0.30 -0.92% 32.35 154 32.40 14 13.59
2017-01-19 2347 2856835 1208 92255040 32.35 32.35 32.25 32.30 0.05 -0.15% 32.30 47 32.35 16 13.57
2017-01-20 2347 1835822 923 59432623 32.25 32.50 32.25 32.35 0.05 0.15% 32.35 12 32.40 91 13.59
2017-01-23 2347 2307702 1179 75221199 32.55 32.75 32.40 32.65 0.30 0.93% 32.60 36 32.65 136 13.72
2017-01-24 2347 2184854 1168 71178690 32.70 32.70 32.50 32.60 0.05 -0.15% 32.60 7 32.65 11 13.70
2017-02-02 2347 5795572 2902 187754081 32.60 32.75 32.25 32.30 0.30 -0.92% 32.30 460 32.40 171 13.57
2017-02-03 2347 2825776 1429 91587150 32.50 32.50 32.35 32.40 0.10 0.31% 32.40 171 32.45 4 13.61
2017-02-06 2347 5551604 2483 181749932 32.45 32.95 32.45 32.90 0.50 1.54% 32.85 32 32.90 43 13.82
2017-02-07 2347 3452949 1481 113118067 32.80 32.90 32.65 32.70 0.20 -0.61% 32.70 92 32.75 8 13.74
2017-02-08 2347 4811996 2243 158766840 32.70 33.35 32.55 33.30 0.60 1.83% 33.30 59 33.35 103 13.99
2017-02-09 2347 5403046 2153 181112380 33.20 33.85 33.10 33.65 0.35 1.05% 33.60 67 33.65 54 14.14
2017-02-10 2347 5850423 2286 198345161 33.90 34.05 33.75 33.90 0.25 0.74% 33.85 10 33.90 21 14.24
2017-02-13 2347 3662511 1626 122522863 33.65 33.70 33.30 33.50 0.40 -1.18% 33.45 73 33.50 80 14.08
2017-02-14 2347 7013041 2371 236719828 33.50 34.00 33.40 33.75 0.25 0.75% 33.70 87 33.75 127 14.18
2017-02-15 2347 4376324 1796 148098062 33.90 33.95 33.75 33.75 0.00 0% 33.70 120 33.75 4 14.18
2017-02-16 2347 4070297 1748 137205070 33.85 34.05 33.45 33.50 0.25 -0.74% 33.50 40 33.55 4 14.08
2017-02-17 2347 2811755 1288 94092109 33.50 33.65 33.35 33.35 0.15 -0.45% 33.35 113 33.40 7 14.01
2017-02-18 2347 1662367 1001 55342828 33.40 33.50 33.20 33.30 0.05 -0.15% 33.30 35 33.35 6 13.99
2017-02-20 2347 2189973 1280 72845340 33.35 33.50 33.15 33.30 0.00 0% 33.25 5 33.30 277 13.99
2017-02-21 2347 2010379 931 67283179 33.30 33.75 33.20 33.65 0.35 1.05% 33.60 8 33.65 122 14.14
2017-02-22 2347 2332602 1017 78540785 33.65 33.80 33.55 33.65 0.00 0% 33.60 25 33.65 3 14.14
2017-02-23 2347 1490135 733 49949228 33.65 33.70 33.45 33.55 0.10 -0.3% 33.50 12 33.55 31 14.10
2017-02-24 2347 2206438 1081 74298168 33.55 33.85 33.50 33.75 0.20 0.6% 33.75 57 33.80 36 14.18
2017-03-01 2347 3499003 1849 118772429 33.75 34.20 33.75 33.85 0.10 0.3% 33.85 7 33.90 189 14.22
2017-03-02 2347 1920146 912 64937728 34.00 34.05 33.65 33.80 0.05 -0.15% 33.70 44 33.80 1 14.20
2017-03-03 2347 1661474 966 55899663 33.80 33.80 33.55 33.70 0.10 -0.3% 33.65 2 33.70 155 14.16
2017-03-06 2347 917244 475 30801136 33.70 33.70 33.50 33.60 0.10 -0.3% 33.55 65 33.60 33 14.12
2017-03-07 2347 1675767 875 56319360 33.60 33.80 33.50 33.60 0.00 0% 33.55 73 33.60 300 14.12
2017-03-08 2347 1699591 1048 57116003 33.75 33.80 33.55 33.55 0.05 -0.15% 33.55 137 33.60 143 14.10
2017-03-09 2347 2762237 1631 92506407 33.55 33.60 33.40 33.50 0.05 -0.15% 33.45 113 33.50 182 14.08
2017-03-10 2347 3206961 1601 106490990 33.45 33.50 33.05 33.20 0.30 -0.9% 33.15 101 33.20 5 13.95
2017-03-13 2347 1549393 899 51499873 33.30 33.35 33.20 33.25 0.05 0.15% 33.25 38 33.30 159 13.97
2017-03-14 2347 2060058 1264 68780921 33.25 33.50 33.25 33.40 0.15 0.45% 33.40 5 33.45 101 14.03
2017-03-15 2347 3518105 1486 117185647 33.40 33.40 33.20 33.40 0.00 0% 33.35 27 33.40 228 14.03
2017-03-16 2347 2734963 1549 91443504 33.40 33.60 33.30 33.35 0.05 -0.15% 33.35 11 33.40 324 14.01
2017-03-17 2347 9874888 2224 330730768 33.45 33.60 33.25 33.60 0.25 0.75% 33.55 15 33.60 245 14.12
2017-03-20 2347 10770134 5015 351966852 32.80 33.10 32.55 32.65 0.95 -2.83% 32.65 171 32.70 117 11.18
2017-03-21 2347 8679976 3795 281994503 32.65 32.85 32.35 32.50 0.15 -0.46% 32.45 60 32.50 208 11.13
2017-03-22 2347 4935908 2055 159465694 32.35 32.40 32.15 32.40 0.10 -0.31% 32.40 23 32.45 125 11.10
2017-03-23 2347 4778879 2148 156095477 32.50 32.75 32.40 32.70 0.30 0.93% 32.65 286 32.70 29 11.20
2017-03-24 2347 2102788 1309 68701860 32.70 32.75 32.55 32.65 0.05 -0.15% 32.60 16 32.65 8 11.18
2017-03-27 2347 2306140 1322 74924888 32.60 32.65 32.35 32.55 0.10 -0.31% 32.50 25 32.55 112 11.15
2017-03-28 2347 4160408 2088 134893215 32.55 32.60 32.20 32.55 0.00 0% 32.50 2 32.55 38 11.15
2017-03-29 2347 2529904 1602 81910371 32.55 32.55 32.30 32.45 0.10 -0.31% 32.40 4 32.45 18 11.11
2017-03-30 2347 2698811 1828 87762646 32.40 32.60 32.25 32.60 0.15 0.46% 32.55 88 32.60 134 11.16
2017-03-31 2347 3639873 1536 118945097 32.70 32.75 32.60 32.65 0.05 0.15% 32.65 22 32.70 34 11.18
2017-04-05 2347 3298886 1981 108547556 32.80 33.15 32.65 33.15 0.50 1.53% 33.00 35 33.15 69 11.35
2017-04-06 2347 2237805 1386 73873615 33.05 33.10 32.90 33.00 0.15 -0.45% 32.95 128 33.00 286 11.30
2017-04-07 2347 3721878 1565 122979854 33.00 33.25 32.70 33.10 0.10 0.3% 33.05 31 33.10 138 11.34
2017-04-10 2347 2169662 1230 71546169 33.10 33.15 32.90 32.95 0.15 -0.45% 32.95 86 33.00 143 11.28
2017-04-11 2347 3633024 1651 119386581 32.95 33.00 32.70 32.90 0.05 -0.15% 32.80 5 32.90 102 11.27
2017-04-12 2347 3273326 1213 107326259 32.90 32.90 32.60 32.90 0.00 0% 32.80 15 32.90 211 11.27
2017-04-13 2347 2208174 954 71988847 32.80 32.80 32.50 32.55 0.35 -1.06% 32.50 314 32.55 44 11.15
2017-04-14 2347 1667150 790 54062170 32.45 32.55 32.30 32.45 0.10 -0.31% 32.45 51 32.50 15 11.11
2017-04-17 2347 1734069 705 55911874 32.55 32.55 32.10 32.25 0.20 -0.62% 32.20 75 32.25 117 11.04
2017-04-18 2347 1354746 617 43887713 32.55 32.55 32.30 32.35 0.10 0.31% 32.30 128 32.35 172 11.08
2017-04-19 2347 1912282 994 61542417 32.15 32.30 32.10 32.15 0.20 -0.62% 32.15 206 32.20 52 11.01
2017-04-20 2347 1230948 669 39641405 32.10 32.30 32.05 32.20 0.05 0.16% 32.20 75 32.25 112 11.03
2017-04-21 2347 1406498 827 45538974 32.20 32.50 32.20 32.50 0.30 0.93% 32.45 22 32.50 94 11.13
2017-04-24 2347 825630 511 26740021 32.50 32.60 32.20 32.50 0.00 0% 32.40 44 32.50 118 11.13
2017-04-25 2347 1416446 867 46203374 32.50 32.70 32.40 32.70 0.20 0.62% 32.55 118 32.70 91 11.20
2017-04-26 2347 2503046 1442 82281299 32.75 33.00 32.60 33.00 0.30 0.92% 32.95 14 33.00 332 11.30
2017-04-27 2347 1027779 631 33772871 33.00 33.00 32.70 33.00 0.00 0% 32.95 8 33.00 375 11.30
2017-04-28 2347 1418162 783 46368891 32.90 32.90 32.55 32.70 0.30 -0.91% 32.70 56 32.75 1 11.20
2017-05-02 2347 2743497 1358 90260092 32.70 33.10 32.70 32.95 0.25 0.76% 32.80 141 32.95 39 11.28
2017-05-03 2347 2005032 1059 65597389 32.95 32.95 32.60 32.70 0.25 -0.76% 32.65 151 32.70 215 11.20
2017-05-04 2347 1876644 1091 61334101 32.70 32.75 32.60 32.70 0.00 0% 32.65 187 32.70 205 11.20
2017-05-05 2347 1576885 1035 51561884 32.85 32.85 32.60 32.70 0.00 0% 32.65 6 32.70 691 11.20
2017-05-08 2347 2913704 1565 94237626 32.60 32.60 32.20 32.30 0.40 -1.22% 32.25 141 32.30 63 11.06
2017-05-09 2347 1649760 1278 53508337 32.30 32.50 32.30 32.50 0.20 0.62% 32.45 8 32.50 77 11.13
2017-05-10 2347 2018105 1269 65854261 32.70 32.75 32.50 32.65 0.15 0.46% 32.60 49 32.65 46 11.18
2017-05-11 2347 2983446 840 97320004 32.65 32.70 32.45 32.55 0.10 -0.31% 32.50 115 32.55 7 11.15
2017-05-12 2347 1874793 1108 61037746 32.55 32.65 32.45 32.60 0.05 0.15% 32.55 2 32.60 20 11.16
2017-05-15 2347 1952667 1023 63731737 32.60 32.70 32.60 32.60 0.00 0% 32.60 149 32.65 4 11.32
2017-05-16 2347 10918566 4611 364166500 32.70 33.65 32.70 33.65 1.05 3.22% 33.60 42 33.65 141 11.68
2017-05-17 2347 9272438 4104 312574953 33.65 33.95 33.45 33.75 0.10 0.3% 33.70 5 33.75 220 11.72
2017-05-18 2347 8785365 4232 298020919 33.50 34.20 33.40 34.00 0.25 0.74% 33.95 29 34.00 102 11.81
2017-05-19 2347 5335782 2271 182382160 34.15 34.40 34.00 34.15 0.15 0.44% 34.10 23 34.15 259 11.86
2017-05-22 2347 5584307 2739 190372159 34.25 34.50 33.80 34.10 0.05 -0.15% 34.05 9 34.10 156 11.84
2017-05-23 2347 6611875 3348 227663253 34.10 34.75 34.10 34.75 0.65 1.91% 34.70 55 34.75 273 12.07
2017-05-24 2347 4398990 2381 152945082 34.75 35.00 34.60 34.80 0.05 0.14% 34.75 16 34.80 160 12.08
2017-05-25 2347 3611612 1640 125264906 34.80 34.85 34.60 34.70 0.10 -0.29% 34.65 2 34.70 371 12.05
2017-05-26 2347 3097695 1370 107595562 34.75 34.90 34.65 34.75 0.05 0.14% 34.70 116 34.75 382 12.07
2017-05-31 2347 4903174 1942 169086385 34.85 34.90 34.20 34.50 0.25 -0.72% 34.45 1 34.50 51 11.98
2017-06-01 2347 2101170 1247 72314312 34.50 34.50 34.30 34.45 0.05 -0.14% 34.40 176 34.45 20 11.96
2017-06-02 2347 2678882 1583 92635628 34.45 34.65 34.45 34.60 0.15 0.44% 34.60 109 34.65 139 12.01
2017-06-03 2347 734734 387 25403668 34.60 34.65 34.50 34.55 0.05 -0.14% 34.55 80 34.60 466 12.00
2017-06-06 2347 3259023 1662 114088883 34.75 35.30 34.65 34.80 0.10 0.72% 34.80 115 34.85 17 12.08
2017-06-07 2347 2619075 1593 90889638 34.80 34.90 34.60 34.80 0.00 0% 34.75 31 34.80 188 12.08
2017-06-08 2347 3389988 1851 118848580 34.95 35.25 34.90 35.10 0.30 0.86% 35.05 145 35.10 637 12.19
2017-06-09 2347 6462583 3480 229416377 35.10 35.65 35.10 35.50 0.40 1.14% 35.45 18 35.50 326 12.33
2017-06-12 2347 3755489 1994 130890456 35.15 35.20 34.70 34.70 0.80 -2.25% 34.70 251 34.75 22 12.05
2017-06-13 2347 2502448 1309 86561467 34.55 34.70 34.50 34.50 0.20 -0.58% 34.50 394 34.55 1 11.98
2017-06-14 2347 4672000 2172 159292484 34.60 34.75 33.70 33.85 0.65 -1.88% 33.85 86 33.90 39 11.75
2017-06-15 2347 2810565 1126 95709810 33.75 34.20 33.75 34.05 0.20 0.59% 34.00 13 34.05 48 11.82
2017-06-16 2347 3608742 1499 122821428 34.05 34.10 33.90 34.05 0.00 0% 34.00 9 34.05 145 11.82
2017-06-19 2347 3394370 1632 115936325 34.05 34.35 33.95 34.15 0.10 0.29% 34.15 92 34.20 485 11.86
2017-06-20 2347 2801617 1252 95698228 34.30 34.35 34.00 34.15 0.00 0% 34.10 70 34.15 225 11.86
2017-06-21 2347 3495616 1976 118528569 34.15 34.15 33.80 33.95 0.20 -0.59% 33.95 72 34.00 972 11.79
2017-06-22 2347 3160156 1702 107084785 33.90 34.15 33.70 34.00 0.05 0.15% 34.00 78 34.05 2 11.81
2017-06-23 2347 3878640 1666 133066528 34.05 34.55 33.95 34.35 0.35 1.03% 34.35 44 34.40 136 11.93
2017-06-26 2347 4135329 1976 143179691 34.35 34.80 34.35 34.65 0.30 0.87% 34.65 22 34.70 92 12.03
2017-06-27 2347 3327421 1490 115172343 34.65 34.75 34.55 34.60 0.05 -0.14% 34.60 45 34.65 303 12.01
2017-06-28 2347 2795492 1331 95722690 34.45 34.55 34.00 34.25 0.35 -1.01% 34.20 11 34.25 718 11.89
2017-06-29 2347 2695825 1273 91727800 34.45 34.45 33.80 34.00 0.25 -0.73% 33.90 25 34.00 604 11.81
2017-06-30 2347 2656380 1390 90270933 33.75 34.15 33.70 34.10 0.10 0.29% 34.10 71 34.15 52 11.84
2017-07-03 2347 2490033 1507 84241202 34.10 34.10 33.70 33.90 0.20 -0.59% 33.85 204 33.90 12 11.77
2017-07-04 2347 1790012 976 60486089 33.80 33.95 33.70 33.75 0.15 -0.44% 33.75 49 33.80 271 11.72
2017-07-05 2347 2283379 1090 77625886 33.70 34.15 33.70 34.15 0.40 1.19% 34.10 15 34.15 50 11.86
2017-07-06 2347 1713867 1043 58234782 34.10 34.15 33.90 33.95 0.20 -0.59% 33.90 226 33.95 1 11.79
2017-07-07 2347 1319580 840 44682918 34.00 34.00 33.75 33.85 0.10 -0.29% 33.85 67 33.90 12 11.75
2017-07-10 2347 2233998 1191 76041132 33.85 34.40 33.75 34.05 0.20 0.59% 34.00 35 34.05 317 11.82
2017-07-11 2347 2981776 1257 102295489 34.15 34.45 34.15 34.35 0.30 0.88% 34.30 64 34.35 1 11.93
2017-07-12 2347 3702410 1335 126939708 34.30 34.60 34.05 34.60 0.25 0.73% 34.40 1 34.60 185 12.01
2017-07-13 2347 2514939 1307 86905587 34.55 34.65 34.45 34.60 0.00 0% 34.50 135 34.60 112 12.01
2017-07-14 2347 1657632 785 57108813 34.60 34.60 34.35 34.50 0.10 -0.29% 34.45 32 34.50 370 11.98
2017-07-17 2347 1604074 850 55289882 34.70 34.75 34.35 34.50 0.00 0% 34.40 15 34.50 555 11.98
2017-07-18 2347 1474587 803 50838055 34.50 34.65 34.30 34.50 0.00 0% 34.45 174 34.50 111 11.98
2017-07-19 2347 1724936 986 59238941 34.50 34.50 34.20 34.25 0.25 -0.72% 34.20 143 34.25 14 11.89
2017-07-20 2347 1977786 956 67716123 34.25 34.45 34.10 34.25 0.00 0% 34.20 41 34.25 40 11.89
2017-07-21 2347 1463468 893 49959945 34.25 34.25 34.05 34.10 0.15 -0.44% 34.10 19 34.15 22 11.84
2017-07-24 2347 1682944 1055 57566120 34.20 34.40 34.00 34.40 0.30 0.88% 34.20 97 34.40 110 11.94
2017-07-25 2347 2020612 1050 68921190 34.35 34.35 34.00 34.00 0.40 -1.16% 34.00 246 34.05 11 11.81
2017-07-26 2347 1654053 888 56253802 34.00 34.15 33.90 34.00 0.00 0% 33.95 71 34.00 183 11.81
2017-07-27 2347 2200246 1238 75143614 34.00 34.30 33.95 34.10 0.10 0.29% 34.05 102 34.10 55 11.84
2017-07-28 2347 1448000 843 49413100 34.10 34.25 34.00 34.00 0.10 -0.29% 34.00 22 34.05 3 11.81
2017-07-31 2347 2804944 1124 94533258 34.00 34.00 33.60 33.60 0.40 -1.18% 33.60 113 33.65 1 11.67
2017-08-01 2347 1929036 949 65123907 33.60 34.00 33.60 33.80 0.20 0.6% 33.80 70 33.85 1 11.74
2017-08-02 2347 1174518 676 39998712 34.00 34.15 33.85 34.15 0.35 1.04% 34.05 15 34.20 114 11.86
2017-08-03 2347 1961146 1034 66584899 33.85 34.10 33.85 34.00 0.15 -0.44% 33.95 85 34.00 379 11.81
2017-08-04 2347 1496502 1007 50836658 34.10 34.10 33.90 34.00 0.00 0% 33.95 5 34.00 478 11.81
2017-08-07 2347 2352618 899 79695823 34.00 34.10 33.75 33.80 0.20 -0.59% 33.75 187 33.80 313 11.74
2017-08-08 2347 2664056 1050 89942229 33.80 34.00 33.65 33.95 0.15 0.44% 33.90 5 33.95 144 11.79
2017-08-09 2347 1598042 944 54007407 33.80 33.95 33.70 33.90 0.05 -0.15% 33.80 3 33.90 110 11.77
2017-08-10 2347 2725645 1408 91593251 33.90 33.95 33.40 33.50 0.40 -1.18% 33.45 52 33.50 12 11.63
2017-08-11 2347 1710017 904 57275406 33.60 33.65 33.40 33.45 0.05 -0.15% 33.45 138 33.50 2 11.61
2017-08-14 2347 2884217 1493 95490861 33.50 33.55 32.90 32.95 0.50 -1.49% 32.95 95 33.00 19 10.95
2017-08-15 2347 2078058 1094 70416144 33.95 34.10 33.70 33.85 0.90 2.73% 33.80 37 33.85 82 11.25
2017-08-16 2347 3942100 1830 134824550 34.00 34.50 33.70 34.10 0.25 0.74% 34.00 10 34.10 106 11.33
2017-08-17 2347 3647213 1721 125381271 34.15 34.50 34.15 34.40 0.30 0.88% 34.40 31 34.45 210 11.43
2017-08-18 2347 4370936 1848 150564385 34.20 34.70 34.05 34.55 0.15 0.44% 34.50 207 34.60 154 11.48
2017-08-21 2347 3059417 1855 105221240 34.55 34.60 34.30 34.35 0.20 -0.58% 34.35 3 34.40 69 11.41
2017-08-22 2347 2149258 1037 73915388 34.35 34.50 34.30 34.35 0.00 0% 34.35 251 34.40 927 11.41
2017-08-23 2347 3022550 1492 103656303 34.45 34.50 34.10 34.30 0.05 -0.15% 34.20 1 34.30 91 11.40
2017-08-24 2347 2898819 1390 99163252 34.25 34.40 34.10 34.15 0.15 -0.44% 34.15 91 34.20 42 11.35
2017-08-25 2347 5976699 2864 204957777 34.15 34.45 34.10 34.35 0.20 0.59% 34.30 38 34.35 214 11.41
2017-08-28 2347 5948642 2787 199974856 33.40 33.95 33.40 33.95 0.00 -1.16% 33.90 26 33.95 63 11.28
2017-08-29 2347 2935761 1545 98671183 33.90 33.90 33.45 33.70 0.25 -0.74% 33.55 265 33.70 48 11.20
2017-08-30 2347 2520812 1253 84885662 33.75 33.80 33.60 33.70 0.00 0% 33.70 247 33.75 53 11.20
2017-08-31 2347 2389535 1194 80459266 33.75 33.85 33.55 33.70 0.00 0% 33.70 162 33.75 95 11.20
2017-09-01 2347 2355086 1127 79340681 33.70 33.85 33.50 33.75 0.05 0.15% 33.75 146 33.80 28 11.21
2017-09-04 2347 1266038 808 42569316 33.70 33.75 33.50 33.70 0.05 -0.15% 33.60 237 33.70 106 11.20
2017-09-05 2347 2355505 1187 79216008 33.70 33.75 33.55 33.75 0.05 0.15% 33.65 3 33.75 264 11.21
2017-09-06 2347 2708954 1260 90982398 33.75 33.75 33.45 33.55 0.20 -0.59% 33.50 257 33.55 6 11.15
2017-09-07 2347 13818873 5176 482006378 34.10 35.40 34.05 35.00 1.45 4.32% 34.95 206 35.00 6 11.63
2017-09-08 2347 12950804 5189 460871905 35.15 36.00 34.80 36.00 1.00 2.86% 35.90 19 36.00 231 11.96
2017-09-11 2347 10069127 3889 366259343 36.50 36.80 36.00 36.25 0.25 0.69% 36.25 72 36.30 35 12.04
2017-09-12 2347 4931085 2317 177108981 36.30 36.40 35.65 36.00 0.25 -0.69% 35.95 7 36.00 154 11.96
2017-09-13 2347 3791619 1759 136444893 36.20 36.30 35.75 35.85 0.15 -0.42% 35.85 253 35.90 4 11.91
2017-09-14 2347 4217001 1646 150825526 35.70 35.95 35.65 35.70 0.15 -0.42% 35.70 105 35.75 9 11.86
2017-09-15 2347 7580768 2442 270950877 35.70 36.00 35.35 35.95 0.25 0.7% 35.90 59 35.95 293 11.94
2017-09-18 2347 8664336 3739 316985976 36.20 37.20 36.00 36.80 0.85 2.36% 36.80 55 36.85 122 12.23
2017-09-19 2347 5940243 2579 217876033 37.20 37.20 36.40 36.50 0.30 -0.82% 36.45 107 36.50 93 12.13
2017-09-20 2347 5103195 1702 185459206 36.50 36.55 36.10 36.30 0.20 -0.55% 36.25 33 36.30 3 12.06
2017-09-21 2347 4224531 1664 154335128 36.30 36.85 36.15 36.55 0.25 0.69% 36.50 98 36.55 254 12.14
2017-09-22 2347 5440351 2415 197465213 36.60 36.70 36.10 36.20 0.35 -0.96% 36.15 190 36.20 15 12.03
2017-09-25 2347 7718998 4040 271661230 36.30 36.30 34.70 35.00 1.20 -3.31% 35.00 14 35.05 27 11.63
2017-09-26 2347 8384421 2874 301275821 35.00 36.40 35.00 36.00 1.00 2.86% 35.95 67 36.00 81 11.96
2017-09-27 2347 6370178 2400 230748094 35.80 36.50 35.60 36.25 0.25 0.69% 36.20 234 36.25 76 12.04
2017-09-28 2347 3808454 1579 138194076 36.00 36.45 36.00 36.30 0.05 0.14% 36.25 110 36.30 760 12.06
2017-09-29 2347 4354780 1477 158203872 36.10 36.45 36.10 36.40 0.10 0.28% 36.35 15 36.40 151 12.09
2017-09-30 2347 1181329 761 42930446 36.30 36.50 36.20 36.40 0.00 0% 36.35 3 36.40 91 12.09
2017-10-02 2347 2387793 1048 86927578 36.45 36.50 36.35 36.40 0.00 0% 36.35 270 36.40 63 12.09
2017-10-03 2347 6297690 3217 231574454 36.45 37.00 36.35 36.85 0.45 1.24% 36.80 308 36.85 32 12.24
2017-10-05 2347 7480511 3729 280649494 36.85 37.90 36.80 37.70 0.85 2.31% 37.65 127 37.70 92 12.52
2017-10-06 2347 3512574 2107 131251958 37.75 37.80 37.25 37.40 0.30 -0.8% 37.35 114 37.40 96 12.43
2017-10-11 2347 4941656 2375 183372215 37.50 37.50 36.90 37.00 0.40 -1.07% 37.00 35 37.05 103 12.29
2017-10-12 2347 6821349 3263 257168454 37.80 37.90 37.30 37.75 0.75 2.03% 37.75 223 37.80 245 12.54
2017-10-13 2347 4868265 3051 183556925 37.55 37.90 37.40 37.90 0.15 0.4% 37.85 35 37.90 148 12.59
2017-10-16 2347 5771450 2869 220432792 38.00 38.45 37.90 38.25 0.35 0.92% 38.20 58 38.25 87 12.71
2017-10-17 2347 4866267 2593 183730778 38.30 38.40 37.50 37.65 0.60 -1.57% 37.65 76 37.70 13 12.51
2017-10-18 2347 5419949 2523 204095471 37.65 38.00 37.30 37.75 0.10 0.27% 37.70 3 37.75 182 12.54
2017-10-19 2347 2053871 1117 77622766 37.75 37.95 37.60 37.90 0.15 0.4% 37.85 5 37.90 29 12.59
2017-10-20 2347 5981152 1944 226605829 37.80 38.10 37.55 37.95 0.05 0.13% 37.95 64 38.00 40 12.61
2017-10-23 2347 8278795 3632 320570521 38.05 39.20 38.00 39.15 1.20 3.16% 39.10 4 39.15 44 13.01
2017-10-24 2347 5885391 2867 231058735 39.60 39.60 38.85 39.20 0.05 0.13% 39.20 92 39.25 1 13.02
2017-10-25 2347 2688514 1437 105336046 39.30 39.30 38.90 39.15 0.05 -0.13% 39.15 633 39.20 100 13.01
2017-10-26 2347 2475370 1479 96164614 38.90 39.00 38.65 38.85 0.30 -0.77% 38.80 13 38.85 16 12.91
2017-10-27 2347 3182355 1771 122923771 38.80 39.20 38.15 38.30 0.55 -1.42% 38.30 199 38.35 70 12.72
2017-10-30 2347 2356534 1302 89957587 38.50 38.60 37.85 38.40 0.10 0.26% 38.35 72 38.40 37 12.76
2017-10-31 2347 3018367 1411 116062617 38.40 38.80 38.20 38.20 0.20 -0.52% 38.20 260 38.25 1 12.69
2017-11-01 2347 2684435 1171 102638968 38.40 38.40 38.05 38.30 0.10 0.26% 38.25 10 38.30 2 12.72
2017-11-02 2347 2165669 1476 83213874 38.15 38.60 38.15 38.25 0.05 -0.13% 38.25 83 38.30 24 12.71
2017-11-03 2347 1737532 879 66236963 38.25 38.35 38.00 38.25 0.00 0% 38.20 15 38.25 112 12.71
2017-11-06 2347 1795612 849 68498425 38.25 38.50 38.05 38.10 0.15 -0.39% 38.05 182 38.10 89 12.66
2017-11-07 2347 2807816 1528 107660772 38.40 38.55 38.10 38.20 0.10 0.26% 38.15 18 38.20 73 12.69
2017-11-08 2347 5443347 2662 205239086 38.20 38.40 37.20 38.00 0.20 -0.52% 37.95 14 38.00 258 12.62
2017-11-09 2347 2688974 1350 100710668 38.10 38.10 37.25 37.50 0.50 -1.32% 37.45 22 37.50 19 12.46
2017-11-10 2347 4773564 2246 180281329 37.30 38.60 36.80 38.35 0.85 2.27% 38.35 66 38.40 27 12.74
2017-11-13 2347 2894999 1270 109531592 38.10 38.25 37.50 37.55 0.80 -2.09% 37.55 48 37.60 1 12.48
2017-11-14 2347 3226473 1144 120053386 37.50 37.80 37.05 37.20 0.35 -0.93% 37.15 10 37.20 187 10.94
2017-11-15 2347 5268318 2046 196162116 37.60 37.70 36.95 37.00 0.20 -0.54% 37.00 208 37.05 89 10.88
2017-11-16 2347 4945891 1869 185016017 37.00 37.70 36.90 37.55 0.55 1.49% 37.50 174 37.55 12 11.04
2017-11-17 2347 7274962 2754 278213174 37.80 38.60 37.65 38.60 1.05 2.8% 38.45 25 38.60 237 11.35
2017-11-20 2347 5124265 2472 199302387 38.90 39.05 38.60 39.05 0.45 1.17% 39.00 24 39.05 62 11.49
2017-11-21 2347 6006401 2362 234840439 39.10 39.60 38.70 39.05 0.00 0% 39.00 12 39.05 20 11.49
2017-11-22 2347 3418152 1867 133415894 39.05 39.25 38.80 39.05 0.00 0% 39.00 50 39.05 72 11.49
2017-11-23 2347 3215362 1308 126210585 39.05 39.45 38.95 39.30 0.25 0.64% 39.25 205 39.30 24 11.56
2017-11-24 2347 3797738 1333 149382580 39.40 39.50 39.05 39.40 0.10 0.25% 39.40 55 39.45 50 11.59
2017-11-27 2347 2741044 1124 107807056 39.55 39.55 39.20 39.25 0.15 -0.38% 39.25 120 39.30 20 11.54
2017-11-28 2347 7458263 2690 295559520 39.30 40.15 39.10 40.15 0.90 2.29% 40.10 1 40.15 46 11.81
2017-11-29 2347 6291387 2500 252610338 40.00 40.70 39.85 40.30 0.15 0.37% 40.25 117 40.30 66 11.85
2017-11-30 2347 15555986 4352 632026209 40.30 41.35 40.05 40.60 0.30 0.74% 40.60 346 40.65 94 11.94
2017-12-01 2347 5153341 2803 206493959 40.60 40.85 39.65 39.70 0.90 -2.22% 39.70 70 39.80 21 11.68
2017-12-04 2347 2588236 1202 102999378 39.95 40.10 39.45 39.80 0.10 0.25% 39.80 66 39.85 12 11.71
2017-12-05 2347 4079821 2010 160970159 39.50 39.90 39.00 39.25 0.55 -1.38% 39.20 432 39.25 117 11.54
2017-12-06 2347 4593532 2138 178698725 39.25 39.55 38.50 38.50 0.75 -1.91% 38.45 52 38.50 17 11.32
2017-12-07 2347 6244988 2865 247184873 38.60 40.00 38.60 39.95 1.45 3.77% 39.90 8 39.95 286 11.75
2017-12-08 2347 4906922 2126 197291744 40.45 40.55 39.85 40.30 0.35 0.88% 40.20 21 40.30 104 11.85
2017-12-11 2347 3359069 1569 136802927 40.40 41.00 40.30 40.60 0.30 0.74% 40.60 109 40.65 6 11.94
2017-12-12 2347 4794945 2355 195210136 40.70 40.95 40.40 40.90 0.30 0.74% 40.85 11 40.90 11 12.03
2017-12-13 2347 3979652 2509 161162683 41.00 41.00 40.25 40.25 0.65 -1.59% 40.25 69 40.30 1 11.84
2017-12-14 2347 4890940 2230 200136238 40.50 41.30 40.50 40.95 0.70 1.74% 40.90 1 40.95 436 12.04
2017-12-15 2347 6857611 2177 277180752 41.00 41.00 40.05 40.50 0.45 -1.1% 40.45 17 40.50 66 11.91
2017-12-18 2347 1979919 1260 80337062 40.50 40.70 40.30 40.70 0.20 0.49% 40.60 1 40.70 98 11.97
2017-12-19 2347 3864276 1776 157390012 40.60 41.10 40.35 40.50 0.20 -0.49% 40.45 3 40.50 11 11.91
2017-12-20 2347 1245264 826 50499907 40.50 40.70 40.40 40.50 0.00 0% 40.50 161 40.60 3 11.91
2017-12-21 2347 2763984 1266 112665543 40.35 41.10 40.35 40.70 0.20 0.49% 40.60 128 40.70 12 11.97
2017-12-22 2347 1306777 791 52969912 40.70 40.70 40.40 40.55 0.15 -0.37% 40.50 11 40.55 43 11.93
2017-12-25 2347 1634808 953 65669026 40.50 40.60 39.95 40.00 0.55 -1.36% 40.00 7 40.10 14 11.76
2017-12-26 2347 1415286 910 56153424 40.00 40.15 39.50 39.75 0.25 -0.63% 39.70 4 39.80 20 11.69
2017-12-27 2347 1761266 1097 70620409 39.75 40.30 39.75 40.30 0.55 1.38% 40.10 8 40.30 127 11.85
2017-12-28 2347 1942813 850 78708388 40.30 40.65 40.20 40.55 0.25 0.62% 40.55 42 40.60 10 11.93
2017-12-29 2347 2316056 1128 93856506 40.60 40.80 40.30 40.55 0.00 0% 40.50 13 40.55 334 11.93