欣興(3037)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　　12.35
0
0%		12.55
0.2
1.62%		12.65
0.1
0.8%		12.70
0.05
0.4%		 　12.50
-0.2
-1.57%		12.35
-0.15
-1.2%		12.45
0.1
0.81%		12.60
0.15
1.2%		12.55
-0.05
-0.4%		 　12.30
-0.25
-1.99%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.25
0
0%		 　12.35
0.1
0.82%		12.30
-0.05
-0.4%		 12.51
2 月　12.75
0.45
3.66%		13.35
0.6
4.71%		 　13.35
0
0%		13.25
-0.1
-0.75%		13.55
0.3
2.26%		13.45
-0.1
-0.74%		13.35
-0.1
-0.74%		 　13.30
-0.05
-0.37%		13.45
0.15
1.13%		13.70
0.25
1.86%		13.75
0.05
0.36%		13.75
0
0%		13.80
0.05
0.36%		 14.35
0.55
3.99%		14.00
-0.35
-2.44%		13.95
-0.05
-0.36%		14.25
0.3
2.15%		14.35
0.1
0.7%		 13.75
3 月14.05
-0.3
-2.09%		14.00
-0.05
-0.36%		14.00
0
0%		 　13.90
-0.1
-0.71%		14.10
0.2
1.44%		14.25
0.15
1.06%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		 　14.25
0.1
0.71%		14.40
0.15
1.05%		14.30
-0.1
-0.69%		14.60
0.3
2.1%		15.05
0.45
3.08%		 　15.15
0.1
0.66%		15.30
0.15
0.99%		15.65
0.35
2.29%		15.50
-0.15
-0.96%		16.10
0.6
3.87%		 　15.65
-0.45
-2.8%		15.95
0.3
1.92%		17.00
1.05
6.58%		16.80
-0.2
-1.18%		16.70
-0.1
-0.6%		14.96
4 月 　　　17.25
0.55
3.29%		17.10
-0.15
-0.87%		17.90
0.8
4.68%		 　18.00
0.1
0.56%		17.45
-0.55
-3.06%		18.00
0.55
3.15%		18.80
0.8
4.44%		17.80
-1
-5.32%		 　17.25
-0.55
-3.09%		17.90
0.65
3.77%		17.70
-0.2
-1.12%		17.30
-0.4
-2.26%		18.00
0.7
4.05%		 　17.55
-0.45
-2.5%		17.70
0.15
0.85%		17.90
0.2
1.13%		17.85
-0.05
-0.28%		18.60
0.75
4.2%		 17.82
5 月　18.45
-0.15
-0.81%		17.90
-0.55
-2.98%		18.30
0.4
2.23%		17.85
-0.45
-2.46%		 　17.45
-0.4
-2.24%		17.60
0.15
0.86%		18.20
0.6
3.41%		17.70
-0.5
-2.75%		17.40
-0.3
-1.69%		 　17.30
-0.1
-0.57%		17.55
0.25
1.45%		17.50
-0.05
-0.28%		17.25
-0.25
-1.43%		17.55
0.3
1.74%		 　17.45
-0.1
-0.57%		17.45
0
0%		17.35
-0.1
-0.57%		17.20
-0.15
-0.86%		16.90
-0.3
-1.74%		 17.40
0.5
2.96%		17.54
6 月17.10
-0.3
-1.72%		17.20
0.1
0.58%		17.20
0
0%		 　18.05
0.85
4.94%		17.55
-0.5
-2.77%		17.45
-0.1
-0.57%		17.50
0.05
0.29%		 　17.05
-0.45
-2.57%		17.30
0.25
1.47%		17.50
0.2
1.16%		17.60
0.1
0.57%		17.75
0.15
0.85%		 　17.60
-0.15
-0.85%		17.45
-0.15
-0.85%		17.95
0.5
2.87%		18.30
0.35
1.95%		18.00
-0.3
-1.64%		 　18.15
0.15
0.83%		18.05
-0.1
-0.55%		17.80
-0.25
-1.39%		17.60
-0.2
-1.12%		17.65
0.05
0.28%		 17.65
7 月　　17.80
0.15
0.85%		17.80
0
0%		17.65
-0.15
-0.84%		17.50
-0.15
-0.85%		17.35
-0.15
-0.86%		 　17.35
0
0%		17.60
0.25
1.44%		17.85
0.25
1.42%		17.85
0
0%		18.20
0.35
1.96%		 　18.35
0.15
0.82%		18.10
-0.25
-1.36%		17.95
-0.15
-0.83%		17.90
-0.05
-0.28%		17.90
0
0%		 　18.05
0.15
0.84%		18.15
0.1
0.55%		17.90
-0.25
-1.38%		18.80
0.9
5.03%		19.55
0.75
3.99%		 19.65
0.1
0.51%		18.17
8 月19.50
-0.15
-0.76%		19.20
-0.3
-1.54%		19.20
0
0%		19.10
-0.1
-0.52%		 　19.30
0.2
1.05%		18.60
-0.7
-3.63%		17.75
-0.85
-4.57%		17.40
-0.35
-1.97%		17.65
0.25
1.44%		 　16.90
-0.75
-4.25%		16.60
-0.3
-1.78%		16.60
0
0%		16.80
0.2
1.2%		16.20
-0.6
-3.57%		 　16.85
0.65
4.01%		16.80
-0.05
-0.3%		16.55
-0.25
-1.49%		16.90
0.35
2.11%		17.45
0.55
3.25%		 　17.00
-0.45
-2.58%		17.20
0.2
1.18%		17.35
0.15
0.87%		17.25
-0.1
-0.58%		17.56
9 月17.15
-0.1
-0.58%		 　17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		17.10
-0.1
-0.58%		 　17.25
0.15
0.88%		17.20
-0.05
-0.29%		17.55
0.35
2.03%		17.35
-0.2
-1.14%		17.65
0.3
1.73%		 　17.90
0.25
1.42%		17.55
-0.35
-1.96%		17.35
-0.2
-1.14%		17.45
0.1
0.58%		17.65
0.2
1.15%		 　16.75
-0.9
-5.1%		16.20
-0.55
-3.28%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		16.50
0.15
0.92%		 17.11
10 月　16.60
0.1
0.61%		16.40
-0.2
-1.2%		 16.70
0.3
1.83%		16.35
-0.35
-2.1%		 　　　16.55
0.2
1.22%		16.65
0.1
0.6%		16.70
0.05
0.3%		 　16.85
0.15
0.9%		16.75
-0.1
-0.59%		16.40
-0.35
-2.09%		16.35
-0.05
-0.3%		16.50
0.15
0.92%		 　16.45
-0.05
-0.3%		16.95
0.5
3.04%		17.10
0.15
0.88%		16.95
-0.15
-0.88%		16.80
-0.15
-0.88%		 　16.75
-0.05
-0.3%		17.20
0.45
2.69%		16.68
11 月17.40
0.2
1.16%		17.30
-0.1
-0.57%		18.05
0.75
4.34%		 　18.25
0.2
1.11%		18.50
0.25
1.37%		18.75
0.25
1.35%		17.95
-0.8
-4.27%		18.40
0.45
2.51%		 　17.45
-0.95
-5.16%		17.05
-0.4
-2.29%		16.50
-0.55
-3.23%		16.65
0.15
0.91%		16.40
-0.25
-1.5%		 　16.10
-0.3
-1.83%		16.15
0.05
0.31%		15.75
-0.4
-2.48%		15.45
-0.3
-1.9%		15.75
0.3
1.94%		 　15.30
-0.45
-2.86%		15.60
0.3
1.96%		15.45
-0.15
-0.96%		15.60
0.15
0.97%		 16.74
12 月15.20
-0.4
-2.56%		 　15.40
0.2
1.32%		15.05
-0.35
-2.27%		15.80
0.75
4.98%		16.45
0.65
4.11%		15.65
-0.8
-4.86%		 　15.65
0
0%		17.10
1.45
9.27%		17.80
0.7
4.09%		17.90
0.1
0.56%		17.55
-0.35
-1.96%		 　17.45
-0.1
-0.57%		17.05
-0.4
-2.29%		17.65
0.6
3.52%		17.30
-0.35
-1.98%		17.35
0.05
0.29%		 　17.25
-0.1
-0.58%		16.75
-0.5
-2.9%		16.75
0
0%		16.55
-0.2
-1.19%		16.30
-0.25
-1.51%		　　16.63

說明:最高漲幅:9.27%最低跌幅:-5.32% 最高價:19.65最低價:12.25平均價:16.41,灰色底表示週末,漲149天(45.8)元,跌149天(-41.35)元,平盤18天
9%=1,7%=1,5%=6,4%=22,3%=15,2%=18,1%=76,0%=28,-0%=5,-1%=7,-2%=21,-3%=22,-4%=38,-5%=56,

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 3037 1241136 302 15346472 12.40 12.45 12.30 12.35 0.05 0% 12.30 229 12.40 36 95.00
2017-01-04 3037 2092368 818 26238295 12.40 12.60 12.40 12.55 0.20 1.62% 12.50 224 12.55 23 96.54
2017-01-05 3037 2741021 909 34774248 12.60 12.75 12.55 12.65 0.10 0.8% 12.65 35 12.70 133 97.31
2017-01-06 3037 2091219 668 26624612 12.75 12.80 12.65 12.70 0.05 0.4% 12.70 19 12.75 150 97.69
2017-01-09 3037 1402862 526 17673219 12.75 12.75 12.50 12.50 0.20 -1.57% 12.50 93 12.55 18 96.15
2017-01-10 3037 1256294 558 15613573 12.50 12.55 12.35 12.35 0.15 -1.2% 12.35 152 12.40 20 95.00
2017-01-11 3037 1102548 484 13659833 12.40 12.45 12.35 12.45 0.10 0.81% 12.40 1 12.45 24 95.77
2017-01-12 3037 4684602 1142 59276168 12.50 12.75 12.45 12.60 0.15 1.2% 12.60 15 12.65 316 96.92
2017-01-13 3037 961068 450 12053143 12.60 12.60 12.50 12.55 0.05 -0.4% 12.55 1 12.60 186 96.54
2017-01-16 3037 2070780 760 25559574 12.55 12.55 12.25 12.30 0.25 -1.99% 12.25 263 12.30 6 94.62
2017-01-17 3037 1401207 516 17244089 12.30 12.40 12.25 12.35 0.05 0.41% 12.30 48 12.35 24 95.00
2017-01-18 3037 1382313 747 17015873 12.35 12.40 12.25 12.30 0.05 -0.4% 12.30 57 12.35 225 94.62
2017-01-19 3037 1979712 718 24344861 12.30 12.40 12.20 12.25 0.05 -0.41% 12.25 210 12.30 34 94.23
2017-01-20 3037 1346375 433 16534967 12.25 12.35 12.25 12.25 0.00 0% 12.25 57 12.30 43 94.23
2017-01-23 3037 2103036 672 26068634 12.35 12.50 12.30 12.35 0.10 0.82% 12.35 290 12.40 54 95.00
2017-01-24 3037 1997856 899 24529667 12.40 12.40 12.20 12.30 0.05 -0.4% 12.25 119 12.30 48 94.62
2017-02-02 3037 6632629 2349 84161648 12.30 12.95 12.30 12.75 0.45 3.66% 12.75 24 12.80 29 98.08
2017-02-03 3037 11100567 3347 146803829 12.90 13.35 12.85 13.35 0.60 4.71% 13.30 124 13.35 253 102.69
2017-02-06 3037 8292491 2474 111924635 13.50 13.70 13.30 13.35 0.00 0% 13.30 131 13.35 8 102.69
2017-02-07 3037 2526192 901 33505337 13.35 13.35 13.20 13.25 0.10 -0.75% 13.25 36 13.30 286 101.92
2017-02-08 3037 7554950 2246 101898947 13.30 13.70 13.25 13.55 0.30 2.26% 13.55 218 13.60 20 104.23
2017-02-09 3037 4278104 1167 57593327 13.55 13.65 13.35 13.45 0.10 -0.74% 13.45 9 13.50 140 103.46
2017-02-10 3037 2744765 888 36803042 13.45 13.55 13.35 13.35 0.10 -0.74% 13.30 409 13.35 6 102.69
2017-02-13 3037 2812675 938 37327391 13.35 13.45 13.20 13.30 0.05 -0.37% 13.25 65 13.30 60 102.31
2017-02-14 3037 4589188 1299 61506300 13.30 13.60 13.20 13.45 0.15 1.13% 13.40 84 13.45 170 103.46
2017-02-15 3037 13184841 3166 181242594 13.55 13.90 13.50 13.70 0.25 1.86% 13.70 134 13.75 70 105.38
2017-02-16 3037 7314116 2221 101092918 13.90 14.00 13.70 13.75 0.05 0.36% 13.70 438 13.75 113 105.77
2017-02-17 3037 3264180 1176 44683687 13.75 13.85 13.60 13.75 0.00 0% 13.70 102 13.75 306 105.77
2017-02-18 3037 4213769 1312 58266834 13.80 13.95 13.70 13.80 0.05 0.36% 13.80 129 13.85 248 106.15
2017-02-20 3037 17391528 4157 247404264 13.95 14.45 13.85 14.35 0.55 3.99% 14.30 205 14.35 200 110.38
2017-02-21 3037 6774903 1960 95339342 14.25 14.30 13.90 14.00 0.35 -2.44% 14.00 574 14.05 12 107.69
2017-02-22 3037 7046710 2041 98943090 14.10 14.25 13.90 13.95 0.05 -0.36% 13.95 41 14.00 123 107.31
2017-02-23 3037 12765438 2784 181834622 14.00 14.40 13.95 14.25 0.30 2.15% 14.25 48 14.30 521 109.62
2017-02-24 3037 4922528 1389 69964764 14.20 14.35 14.10 14.35 0.10 0.7% 14.30 83 14.35 200 110.38
2017-03-01 3037 7289435 1828 103027700 14.35 14.35 13.95 14.05 0.30 -2.09% 14.05 149 14.10 175 108.08
2017-03-02 3037 5528757 1569 77798898 14.15 14.30 13.90 14.00 0.05 -0.36% 13.95 340 14.00 6 107.69
2017-03-03 3037 2983173 981 41900072 14.10 14.15 14.00 14.00 0.00 0% 14.00 148 14.05 12 107.69
2017-03-06 3037 3043114 1038 42487188 14.05 14.10 13.90 13.90 0.10 -0.71% 13.90 139 13.95 8 106.92
2017-03-07 3037 5598523 1160 78684722 13.95 14.15 13.95 14.10 0.20 1.44% 14.05 17 14.10 153 108.46
2017-03-08 3037 7315752 1948 104749152 14.20 14.45 14.20 14.25 0.15 1.06% 14.25 91 14.30 109 109.62
2017-03-09 3037 3925117 1187 55448394 14.25 14.30 14.00 14.20 0.05 -0.35% 14.15 5 14.20 449 109.23
2017-03-10 3037 6944978 1529 96999484 14.20 14.20 13.75 14.15 0.05 -0.35% 14.10 46 14.15 44 108.85
2017-03-13 3037 3293661 1154 46725448 14.20 14.25 14.10 14.25 0.10 0.71% 14.20 47 14.25 248 109.62
2017-03-14 3037 7749208 1816 111687901 14.30 14.50 14.25 14.40 0.15 1.05% 14.35 275 14.40 271 110.77
2017-03-15 3037 3273563 1062 46947971 14.40 14.50 14.25 14.30 0.10 -0.69% 14.30 23 14.35 122 110.00
2017-03-16 3037 7869824 1998 114114270 14.35 14.60 14.30 14.60 0.30 2.1% 14.55 90 14.60 899 112.31
2017-03-17 3037 13448517 3352 199236226 14.70 15.10 14.60 15.05 0.45 3.08% 15.05 191 15.10 483 115.77
2017-03-20 3037 11177427 3052 169325884 15.25 15.30 15.00 15.15 0.10 0.66% 15.15 208 15.20 78 116.54
2017-03-21 3037 17858702 4648 276031583 15.20 15.70 15.15 15.30 0.15 0.99% 15.30 87 15.35 237 117.69
2017-03-22 3037 9045590 2744 138743775 15.10 15.70 14.95 15.65 0.35 2.29% 15.60 104 15.65 215 120.38
2017-03-23 3037 7534682 2120 117823311 15.75 15.80 15.50 15.50 0.15 -0.96% 15.50 38 15.55 8 119.23
2017-03-24 3037 37491106 8114 611929731 15.60 16.95 15.40 16.10 0.60 3.87% 16.10 137 16.15 120 123.85
2017-03-27 3037 14455508 4363 232150840 16.15 16.45 15.60 15.65 0.45 -2.8% 15.65 339 15.70 12 120.38
2017-03-28 3037 13812208 3752 218147189 16.00 16.10 15.40 15.95 0.30 1.92% 15.90 17 15.95 99 122.69
2017-03-29 3037 42085458 9722 705747936 16.25 17.00 16.25 17.00 1.05 6.58% 16.95 78 17.00 736 130.77
2017-03-30 3037 15834082 4722 268601587 17.25 17.25 16.80 16.80 0.20 -1.18% 16.80 345 16.85 37 129.23
2017-03-31 3037 18131846 5135 301532093 16.75 16.90 16.40 16.70 0.10 -0.6% 16.70 66 16.75 149 1670.00
2017-04-05 3037 21828041 6853 374296164 16.80 17.35 16.75 17.25 0.55 3.29% 17.25 64 17.30 782 1725.00
2017-04-06 3037 11541125 3501 198537671 17.20 17.40 17.05 17.10 0.15 -0.87% 17.10 204 17.15 25 1710.00
2017-04-07 3037 33410113 8804 586622693 17.20 17.90 17.15 17.90 0.80 4.68% 17.85 98 17.90 769 1790.00
2017-04-10 3037 20802135 6294 374320630 17.75 18.35 17.60 18.00 0.10 0.56% 18.00 68 18.05 6 1800.00
2017-04-11 3037 18091855 5521 319379887 18.00 18.15 17.40 17.45 0.55 -3.06% 17.45 110 17.50 94 1745.00
2017-04-12 3037 38081913 8948 688872503 17.55 18.30 17.55 18.00 0.55 3.15% 18.00 151 18.10 3 1800.00
2017-04-13 3037 43851631 10346 814810070 18.30 18.95 18.10 18.80 0.80 4.44% 18.75 53 18.80 533 1880.00
2017-04-14 3037 24293652 6536 442100061 18.70 18.70 17.75 17.80 1.00 -5.32% 17.80 236 17.85 18 1780.00
2017-04-17 3037 22980280 6339 395106792 17.85 18.05 16.60 17.25 0.55 -3.09% 17.20 55 17.25 115 1725.00
2017-04-18 3037 14777033 4718 265349086 17.80 18.25 17.70 17.90 0.65 3.77% 17.90 145 17.95 94 1790.00
2017-04-19 3037 10711868 3386 188032803 17.30 17.90 17.30 17.70 0.20 -1.12% 17.65 16 17.70 384 1770.00
2017-04-20 3037 10683993 4222 186759717 17.70 17.85 17.30 17.30 0.40 -2.26% 17.30 135 17.40 69 1730.00
2017-04-21 3037 16765205 4056 300784840 17.75 18.15 17.55 18.00 0.70 4.05% 17.95 8 18.00 525 1800.00
2017-04-24 3037 8743084 2729 155312059 18.15 18.25 17.50 17.55 0.45 -2.5% 17.55 353 17.60 12 1755.00
2017-04-25 3037 5923458 2050 104456272 17.70 17.80 17.45 17.70 0.15 0.85% 17.65 27 17.70 341 1770.00
2017-04-26 3037 11121744 3185 199776858 17.85 18.10 17.70 17.90 0.20 1.13% 17.90 13 17.95 13 1790.00
2017-04-27 3037 5742353 1914 102295686 18.05 18.05 17.70 17.85 0.05 -0.28% 17.80 46 17.85 137 1785.00
2017-04-28 3037 32666271 8424 606608052 18.10 18.90 17.90 18.60 0.75 4.2% 18.55 153 18.60 387 1860.00
2017-05-02 3037 16766428 4507 312742737 18.85 19.05 18.45 18.45 0.15 -0.81% 18.40 241 18.45 64 1845.00
2017-05-03 3037 9187215 2973 166604229 18.50 18.55 17.85 17.90 0.55 -2.98% 17.90 374 17.95 14 1790.00
2017-05-04 3037 8439538 2440 153686334 18.05 18.40 17.95 18.30 0.40 2.23% 18.25 11 18.30 93 1830.00
2017-05-05 3037 7598558 2379 136594295 18.00 18.20 17.80 17.85 0.45 -2.46% 17.80 267 17.85 71 1785.00
2017-05-08 3037 6716062 2360 118632777 18.20 18.20 17.45 17.45 0.40 -2.24% 17.45 40 17.50 36 1745.00
2017-05-09 3037 11489579 3499 203145427 17.70 18.00 17.30 17.60 0.15 0.86% 17.60 18 17.65 8 1760.00
2017-05-10 3037 10563555 3064 190291913 17.75 18.30 17.65 18.20 0.60 3.41% 18.20 9 18.25 209 1820.00
2017-05-11 3037 7545038 2524 134146411 18.10 18.10 17.65 17.70 0.50 -2.75% 17.70 48 17.75 80 1770.00
2017-05-12 3037 13290542 3583 236544174 17.90 18.15 17.40 17.40 0.30 -1.69% 17.40 84 17.45 4 1740.00
2017-05-15 3037 8313806 2326 144402934 17.50 17.60 17.15 17.30 0.10 -0.57% 17.30 173 17.35 21 78.64
2017-05-16 3037 7833157 2254 138233477 17.60 17.85 17.50 17.55 0.25 1.45% 17.55 120 17.60 3 79.77
2017-05-17 3037 4499915 1814 78867311 17.65 17.80 17.40 17.50 0.05 -0.28% 17.50 634 17.55 143 79.55
2017-05-18 3037 4512697 1606 77773635 17.15 17.35 17.05 17.25 0.25 -1.43% 17.25 114 17.30 1 78.41
2017-05-19 3037 3941880 1211 68991846 17.40 17.65 17.30 17.55 0.30 1.74% 17.50 35 17.55 130 79.77
2017-05-22 3037 2530513 785 44242494 17.70 17.70 17.30 17.45 0.10 -0.57% 17.40 165 17.45 16 79.32
2017-05-23 3037 2999537 1109 52548312 17.40 17.65 17.35 17.45 0.00 0% 17.45 137 17.50 12 79.32
2017-05-24 3037 2859384 859 49873431 17.55 17.65 17.35 17.35 0.10 -0.57% 17.35 25 17.40 63 78.86
2017-05-25 3037 4245435 1233 73303401 17.40 17.40 17.20 17.20 0.15 -0.86% 17.20 77 17.25 102 78.18
2017-05-26 3037 6448200 2155 109643561 17.20 17.30 16.75 16.90 0.30 -1.74% 16.90 78 16.95 76 76.82
2017-05-31 3037 5868827 1997 100357742 17.00 17.50 16.80 17.40 0.50 2.96% 17.35 72 17.40 240 79.09
2017-06-01 3037 5649567 1534 96819089 17.30 17.35 16.95 17.10 0.30 -1.72% 17.10 57 17.15 78 77.73
2017-06-02 3037 5904261 1842 102119818 17.10 17.45 17.10 17.20 0.10 0.58% 17.20 255 17.25 36 78.18
2017-06-03 3037 2014673 657 34638835 17.25 17.35 17.10 17.20 0.00 0% 17.20 10 17.25 138 78.18
2017-06-06 3037 24578213 6205 441070854 17.85 18.10 17.70 18.05 0.45 4.94% 18.00 792 18.05 48 82.05
2017-06-07 3037 8364111 3006 148260534 17.95 18.00 17.55 17.55 0.50 -2.77% 17.55 350 17.60 114 79.77
2017-06-08 3037 5435306 1773 95131016 17.60 17.70 17.40 17.45 0.10 -0.57% 17.45 51 17.50 13 79.32
2017-06-09 3037 4661879 1495 81913580 17.60 17.75 17.40 17.50 0.05 0.29% 17.50 5 17.55 64 79.55
2017-06-12 3037 6030917 2039 103587781 17.35 17.45 17.05 17.05 0.45 -2.57% 17.05 341 17.10 91 77.50
2017-06-13 3037 4251841 1561 73166861 17.15 17.35 17.00 17.30 0.25 1.47% 17.25 10 17.30 177 78.64
2017-06-14 3037 7874336 2536 135603122 17.40 17.50 16.90 17.50 0.20 1.16% 17.45 10 17.50 393 79.55
2017-06-15 3037 5250816 1791 91886126 17.55 17.60 17.35 17.60 0.10 0.57% 17.55 56 17.60 266 80.00
2017-06-16 3037 21257926 5507 382355217 17.70 18.25 17.65 17.75 0.15 0.85% 17.75 111 17.80 11 80.68
2017-06-19 3037 6067703 2250 107574761 17.95 18.00 17.60 17.60 0.15 -0.85% 17.60 323 17.65 12 80.00
2017-06-20 3037 3646997 1248 64155241 17.65 17.80 17.45 17.45 0.15 -0.85% 17.45 210 17.50 21 79.32
2017-06-21 3037 8090916 2790 144235987 17.45 18.00 17.40 17.95 0.50 2.87% 17.90 45 17.95 241 81.59
2017-06-22 3037 31496123 8807 583973035 18.50 18.70 18.30 18.30 0.35 1.95% 18.30 79 18.35 48 83.18
2017-06-23 3037 7375397 2914 133943896 18.30 18.40 18.00 18.00 0.30 -1.64% 18.00 612 18.05 31 81.82
2017-06-26 3037 6113601 2080 110554536 18.00 18.20 17.95 18.15 0.15 0.83% 18.10 126 18.15 65 82.50
2017-06-27 3037 7085837 2294 128005925 18.20 18.30 17.85 18.05 0.10 -0.55% 18.05 217 18.10 112 82.05
2017-06-28 3037 7749400 2224 138663113 17.85 18.15 17.75 17.80 0.25 -1.39% 17.75 339 17.80 38 80.91
2017-06-29 3037 4735467 1831 84106229 18.00 18.05 17.60 17.60 0.20 -1.12% 17.60 321 17.65 33 80.00
2017-06-30 3037 4477365 1817 78344767 17.45 17.65 17.40 17.65 0.05 0.28% 17.60 103 17.65 132 80.23
2017-07-03 3037 2891126 1109 51301431 17.80 17.85 17.65 17.80 0.15 0.85% 17.80 3 17.85 93 80.91
2017-07-04 3037 5394128 1540 96802323 17.95 18.10 17.80 17.80 0.00 0% 17.80 23 17.85 4 80.91
2017-07-05 3037 3498704 981 61903417 17.85 17.90 17.50 17.65 0.15 -0.84% 17.65 154 17.70 17 80.23
2017-07-06 3037 4140269 1535 72504184 17.65 17.75 17.40 17.50 0.15 -0.85% 17.50 21 17.55 163 79.55
2017-07-07 3037 4149577 1664 72351897 17.45 17.60 17.35 17.35 0.15 -0.86% 17.35 167 17.40 12 78.86
2017-07-10 3037 4518399 1766 78781111 17.50 17.65 17.30 17.35 0.00 0% 17.35 29 17.40 58 78.86
2017-07-11 3037 3708093 1348 64803524 17.40 17.60 17.30 17.60 0.25 1.44% 17.55 75 17.60 157 80.00
2017-07-12 3037 6244813 1984 111070362 17.65 17.95 17.60 17.85 0.25 1.42% 17.80 205 17.85 30 81.14
2017-07-13 3037 5509133 1641 98529601 17.95 18.05 17.80 17.85 0.00 0% 17.80 69 17.85 13 81.14
2017-07-14 3037 19519440 4776 357062648 18.00 18.65 17.85 18.20 0.35 1.96% 18.15 155 18.20 19 82.73
2017-07-17 3037 15916861 3818 294662892 18.35 18.70 18.30 18.35 0.15 0.82% 18.35 67 18.40 93 83.41
2017-07-18 3037 7914586 2226 143358919 18.35 18.35 18.00 18.10 0.25 -1.36% 18.05 245 18.10 37 82.27
2017-07-19 3037 5072310 1785 91205393 18.00 18.15 17.90 17.95 0.15 -0.83% 17.95 91 18.00 138 81.59
2017-07-20 3037 4241599 1647 76265786 18.15 18.15 17.85 17.90 0.05 -0.28% 17.90 54 17.95 20 81.36
2017-07-21 3037 2896321 1006 52019354 17.95 18.15 17.85 17.90 0.00 0% 17.90 245 17.95 1 81.36
2017-07-24 3037 12615801 3358 229311268 17.95 18.40 17.85 18.05 0.15 0.84% 18.05 7 18.10 2 82.05
2017-07-25 3037 5867400 1789 105816724 18.00 18.20 17.90 18.15 0.10 0.55% 18.10 312 18.15 105 82.50
2017-07-26 3037 7724658 2177 140294108 18.25 18.40 17.90 17.90 0.25 -1.38% 17.90 167 17.95 43 81.36
2017-07-27 3037 32288923 7898 598248874 18.00 18.80 17.95 18.80 0.90 5.03% 18.75 122 18.80 533 85.45
2017-07-28 3037 32944054 8939 624859840 18.75 19.60 18.50 19.55 0.75 3.99% 19.50 435 19.55 30 88.86
2017-07-31 3037 27973787 8832 545382598 19.60 19.90 19.00 19.65 0.10 0.51% 19.60 124 19.65 97 89.32
2017-08-01 3037 11503268 3813 225100852 19.60 19.75 19.35 19.50 0.15 -0.76% 19.50 32 19.55 119 88.64
2017-08-02 3037 24120345 6563 470213664 19.35 19.80 19.20 19.20 0.30 -1.54% 19.20 23 19.25 11 87.27
2017-08-03 3037 8853493 3096 171213025 19.30 19.55 19.20 19.20 0.00 0% 19.20 97 19.25 21 87.27
2017-08-04 3037 9441520 3117 180459572 19.20 19.35 18.95 19.10 0.10 -0.52% 19.05 31 19.10 61 86.82
2017-08-07 3037 12336184 3128 237018580 19.15 19.45 19.05 19.30 0.20 1.05% 19.30 176 19.35 256 87.73
2017-08-08 3037 12314494 3719 232251453 19.05 19.15 18.50 18.60 0.00 -3.63% 18.60 35 18.65 10 84.55
2017-08-09 3037 17556116 5553 315849253 18.45 18.50 17.65 17.75 0.85 -4.57% 17.70 298 17.75 140 80.68
2017-08-10 3037 8990706 2827 157975524 17.85 18.00 17.35 17.40 0.35 -1.97% 17.40 220 17.45 101 79.09
2017-08-11 3037 6946804 2016 122394680 17.35 17.80 17.35 17.65 0.25 1.44% 17.65 121 17.70 100 80.23
2017-08-14 3037 14076677 4437 240735232 17.70 17.70 16.80 16.90 0.75 -4.25% 16.90 21 16.95 124 73.48
2017-08-15 3037 11557888 3366 193586130 17.10 17.20 16.50 16.60 0.30 -1.78% 16.60 452 16.65 123 72.17
2017-08-16 3037 9304445 3319 155117932 16.60 16.85 16.50 16.60 0.00 0% 16.60 244 16.65 10 72.17
2017-08-17 3037 8293866 2301 139178555 16.70 17.00 16.55 16.80 0.20 1.2% 16.80 65 16.85 20 73.04
2017-08-18 3037 11168207 3578 182281247 16.65 16.65 16.20 16.20 0.60 -3.57% 16.20 923 16.25 9 70.43
2017-08-21 3037 7893417 2724 130603615 16.30 16.85 16.15 16.85 0.65 4.01% 16.80 438 16.85 58 73.26
2017-08-22 3037 7241677 2463 122777051 16.85 17.15 16.80 16.80 0.05 -0.3% 16.80 218 16.85 37 73.04
2017-08-23 3037 3718196 1640 62208350 16.95 16.95 16.55 16.55 0.25 -1.49% 16.55 7 16.60 73 71.96
2017-08-24 3037 4768582 1609 80226181 16.70 16.90 16.70 16.90 0.35 2.11% 16.85 22 16.90 14 73.48
2017-08-25 3037 13975757 4021 242584221 17.00 17.55 16.90 17.45 0.55 3.25% 17.45 13 17.50 774 75.87
2017-08-28 3037 9015676 2561 154084792 17.30 17.45 16.95 17.00 0.45 -2.58% 16.95 466 17.00 103 73.91
2017-08-29 3037 6231465 1987 107443060 17.00 17.40 17.00 17.20 0.20 1.18% 17.15 144 17.20 12 74.78
2017-08-30 3037 5543573 2091 96221209 17.30 17.45 17.20 17.35 0.15 0.87% 17.35 16 17.40 110 75.43
2017-08-31 3037 5988556 2118 103069383 17.50 17.50 17.00 17.25 0.10 -0.58% 17.15 11 17.25 278 75.00
2017-09-01 3037 4285416 1840 73713205 17.15 17.35 17.10 17.15 0.10 -0.58% 17.15 15 17.20 16 74.57
2017-09-04 3037 5069355 2075 87707525 17.10 17.50 17.00 17.25 0.10 0.58% 17.20 113 17.25 20 75.00
2017-09-05 3037 4959728 1920 85836777 17.40 17.45 17.10 17.20 0.05 -0.29% 17.20 51 17.25 99 74.78
2017-09-06 3037 5572516 1969 95625222 17.25 17.40 17.00 17.05 0.15 -0.87% 17.05 54 17.10 19 74.13
2017-09-07 3037 6709101 2185 115481619 17.20 17.40 17.05 17.20 0.15 0.88% 17.15 16 17.20 314 74.78
2017-09-08 3037 3883491 1817 66709989 17.30 17.35 17.05 17.10 0.10 -0.58% 17.10 6 17.15 67 74.35
2017-09-11 3037 4776833 1673 82676018 17.30 17.45 17.20 17.25 0.15 0.88% 17.25 4 17.30 266 75.00
2017-09-12 3037 3795855 1656 65618296 17.40 17.45 17.20 17.20 0.05 -0.29% 17.20 385 17.25 1 74.78
2017-09-13 3037 13988211 4104 246436946 17.30 17.90 17.20 17.55 0.35 2.03% 17.50 234 17.55 13 76.30
2017-09-14 3037 5164276 2090 89821624 17.60 17.60 17.20 17.35 0.20 -1.14% 17.35 128 17.40 115 75.43
2017-09-15 3037 9096746 2933 159798355 17.50 17.70 17.40 17.65 0.30 1.73% 17.60 18 17.65 248 76.74
2017-09-18 3037 13030055 4337 233593914 17.75 18.10 17.60 17.90 0.25 1.42% 17.85 216 17.90 11 77.83
2017-09-19 3037 7291418 2439 129860792 18.10 18.15 17.50 17.55 0.35 -1.96% 17.50 436 17.55 4 76.30
2017-09-20 3037 6715620 2254 117713494 17.65 17.85 17.30 17.35 0.20 -1.14% 17.35 208 17.40 6 75.43
2017-09-21 3037 3575018 1356 62514056 17.40 17.70 17.25 17.45 0.10 0.58% 17.45 3 17.50 25 75.87
2017-09-22 3037 17022575 4867 304977788 17.70 18.30 17.65 17.65 0.20 1.15% 17.65 391 17.70 28 76.74
2017-09-25 3037 12878164 3631 219356956 17.70 17.70 16.50 16.75 0.90 -5.1% 16.75 153 16.80 74 72.83
2017-09-26 3037 8873018 2838 146710534 16.70 16.90 16.20 16.20 0.55 -3.28% 16.20 253 16.25 27 70.43
2017-09-27 3037 5617531 1535 91835420 16.30 16.50 16.25 16.25 0.05 0.31% 16.25 334 16.30 9 70.65
2017-09-28 3037 3877155 1623 63053204 16.40 16.40 16.10 16.20 0.05 -0.31% 16.15 401 16.25 2 70.43
2017-09-29 3037 4051423 1271 65770857 16.30 16.35 16.05 16.35 0.15 0.93% 16.30 1 16.35 260 71.09
2017-09-30 3037 2500109 1011 41334045 16.35 16.70 16.35 16.50 0.15 0.92% 16.50 217 16.55 46 71.74
2017-10-02 3037 2671715 932 44363261 16.65 16.70 16.50 16.60 0.10 0.61% 16.55 97 16.60 124 72.17
2017-10-03 3037 1936030 842 32024694 16.60 16.65 16.40 16.40 0.20 -1.2% 16.40 250 16.45 1 71.30
2017-10-05 3037 3992540 1262 66712612 16.50 16.85 16.45 16.70 0.30 1.83% 16.65 73 16.70 26 72.61
2017-10-06 3037 4561028 1374 75078745 16.80 16.80 16.35 16.35 0.35 -2.1% 16.35 343 16.40 12 71.09
2017-10-11 3037 4356785 1560 72007299 16.45 16.65 16.35 16.55 0.20 1.22% 16.55 5 16.60 194 71.96
2017-10-12 3037 3656240 1169 61175480 16.80 16.90 16.65 16.65 0.10 0.6% 16.65 65 16.70 61 72.39
2017-10-13 3037 4220296 1114 70604783 16.65 16.85 16.60 16.70 0.05 0.3% 16.70 253 16.75 66 72.61
2017-10-16 3037 3096410 1192 52037579 16.85 16.95 16.70 16.85 0.15 0.9% 16.80 26 16.85 85 73.26
2017-10-17 3037 2694911 916 45186803 16.85 16.90 16.70 16.75 0.10 -0.59% 16.75 104 16.80 225 72.83
2017-10-18 3037 4209322 1791 69651492 16.80 16.85 16.40 16.40 0.35 -2.09% 16.40 347 16.45 35 71.30
2017-10-19 3037 3328336 1170 54652763 16.55 16.60 16.30 16.35 0.05 -0.3% 16.35 129 16.40 52 71.09
2017-10-20 3037 3180747 854 52177639 16.30 16.50 16.25 16.50 0.15 0.92% 16.40 11 16.50 228 71.74
2017-10-23 3037 2850114 1097 47203619 16.60 16.75 16.45 16.45 0.05 -0.3% 16.45 131 16.50 3 71.52
2017-10-24 3037 7449911 2384 125283933 16.55 16.95 16.45 16.95 0.50 3.04% 16.90 41 16.95 235 73.70
2017-10-25 3037 9440694 3126 162694874 17.25 17.35 17.05 17.10 0.15 0.88% 17.05 174 17.10 47 74.35
2017-10-26 3037 3564285 1326 60672573 17.15 17.20 16.90 16.95 0.15 -0.88% 16.95 173 17.00 11 73.70
2017-10-27 3037 4321122 1509 73544537 17.15 17.25 16.75 16.80 0.15 -0.88% 16.80 54 16.85 60 73.04
2017-10-30 3037 3192665 1112 53857598 17.10 17.15 16.65 16.75 0.05 -0.3% 16.75 132 16.80 36 72.83
2017-10-31 3037 5766291 2054 98614399 17.00 17.30 16.75 17.20 0.45 2.69% 17.15 90 17.20 232 74.78
2017-11-01 3037 10718153 2719 186112449 17.20 17.50 17.10 17.40 0.20 1.16% 17.40 134 17.45 135 75.65
2017-11-02 3037 8067167 2515 141524747 17.55 17.75 17.30 17.30 0.10 -0.57% 17.30 399 17.35 2 75.22
2017-11-03 3037 30679437 7989 553416816 17.50 18.40 17.40 18.05 0.75 4.34% 18.00 213 18.05 26 78.48
2017-11-06 3037 23350316 6031 430512943 18.25 18.80 18.20 18.25 0.20 1.11% 18.25 47 18.30 317 79.35
2017-11-07 3037 18551727 4699 337597002 18.15 18.55 17.80 18.50 0.25 1.37% 18.45 434 18.50 544 80.43
2017-11-08 3037 49846471 11188 944581500 18.60 19.40 18.55 18.75 0.25 1.35% 18.75 40 18.80 294 81.52
2017-11-09 3037 23296287 5959 426657039 18.75 18.90 17.60 17.95 0.80 -4.27% 17.95 6 18.00 104 78.04
2017-11-10 3037 12743374 3599 233936322 18.10 18.60 18.00 18.40 0.45 2.51% 18.35 87 18.40 22 80.00
2017-11-13 3037 16271588 3911 286948718 17.80 17.90 17.40 17.45 0.95 -5.16% 17.45 1 17.50 7 75.87
2017-11-14 3037 7319889 2270 126460904 17.45 17.65 17.05 17.05 0.40 -2.29% 17.05 76 17.15 29 77.50
2017-11-15 3037 11116623 3633 184469175 16.70 16.70 16.50 16.50 0.55 -3.23% 16.50 529 16.55 34 75.00
2017-11-16 3037 11294340 3350 186703444 16.45 16.75 16.25 16.65 0.15 0.91% 16.65 148 16.70 163 75.68
2017-11-17 3037 13028410 3656 215185416 16.75 16.80 16.25 16.40 0.25 -1.5% 16.40 44 16.45 116 74.55
2017-11-20 3037 7458153 2721 120428859 16.35 16.35 16.00 16.10 0.30 -1.83% 16.10 63 16.15 27 73.18
2017-11-21 3037 12859285 3160 208948796 16.15 16.50 16.10 16.15 0.05 0.31% 16.15 160 16.20 79 73.41
2017-11-22 3037 13247895 4374 211847228 16.20 16.25 15.70 15.75 0.40 -2.48% 15.70 325 15.75 142 71.59
2017-11-23 3037 13001031 3639 201406171 15.75 15.85 15.30 15.45 0.30 -1.9% 15.45 57 15.50 118 70.23
2017-11-24 3037 8380457 2310 132182438 15.55 15.95 15.55 15.75 0.30 1.94% 15.75 153 15.80 11 71.59
2017-11-27 3037 9483530 3142 147061299 15.80 15.85 15.30 15.30 0.45 -2.86% 15.30 415 15.35 4 69.55
2017-11-28 3037 4931622 1660 76219678 15.35 15.60 15.30 15.60 0.30 1.96% 15.55 14 15.60 142 70.91
2017-11-29 3037 5896830 1982 91493262 15.60 15.70 15.40 15.45 0.15 -0.96% 15.45 215 15.50 37 70.23
2017-11-30 3037 12696317 3025 198681556 15.45 15.85 15.40 15.60 0.15 0.97% 15.60 183 15.65 3 70.91
2017-12-01 3037 9062889 3175 139094860 15.65 15.75 15.10 15.20 0.40 -2.56% 15.20 98 15.25 9 69.09
2017-12-04 3037 8875787 2799 136546064 15.15 15.60 15.15 15.40 0.20 1.32% 15.40 11 15.45 29 70.00
2017-12-05 3037 5722835 2287 87017553 15.30 15.35 15.05 15.05 0.35 -2.27% 15.05 107 15.10 316 68.41
2017-12-06 3037 19705645 5138 305881984 15.10 15.85 15.10 15.80 0.75 4.98% 15.75 17 15.80 27 71.82
2017-12-07 3037 46993215 12375 767858093 15.85 16.70 15.35 16.45 0.65 4.11% 16.45 76 16.50 5 74.77
2017-12-08 3037 22346138 6558 354558376 16.30 16.50 15.60 15.65 0.80 -4.86% 15.65 67 15.70 81 71.14
2017-12-11 3037 10433900 2888 162914975 15.65 15.80 15.35 15.65 0.00 0% 15.65 260 15.70 21 71.14
2017-12-12 3037 61501306 13653 1035422124 15.80 17.20 15.80 17.10 1.45 9.27% 17.05 100 17.10 266 77.73
2017-12-13 3037 82851514 20420 1489257734 17.85 18.40 17.70 17.80 0.70 4.09% 17.80 411 17.85 38 80.91
2017-12-14 3037 38289969 10499 684947018 17.80 18.20 17.50 17.90 0.10 0.56% 17.90 439 17.95 58 81.36
2017-12-15 3037 32108675 8523 559771039 17.85 17.85 17.10 17.55 0.35 -1.96% 17.55 372 17.60 129 79.77
2017-12-18 3037 41719312 10848 747357184 17.75 18.25 17.45 17.45 0.10 -0.57% 17.45 178 17.50 26 79.32
2017-12-19 3037 22914780 6372 394373710 17.55 17.65 16.90 17.05 0.40 -2.29% 17.05 43 17.10 3 77.50
2017-12-20 3037 31392039 8491 554460423 17.35 17.95 17.25 17.65 0.60 3.52% 17.65 24 17.70 135 80.23
2017-12-21 3037 13380003 3854 232716494 17.40 17.55 17.25 17.30 0.35 -1.98% 17.30 325 17.35 13 78.64
2017-12-22 3037 15818210 4205 277379700 17.50 17.80 17.30 17.35 0.05 0.29% 17.35 468 17.40 70 78.86
2017-12-25 3037 18524640 5630 325055187 17.40 17.85 17.25 17.25 0.10 -0.58% 17.25 468 17.30 3 78.41
2017-12-26 3037 16706442 4902 282915045 17.35 17.50 16.70 16.75 0.50 -2.9% 16.75 37 16.80 39 76.14
2017-12-27 3037 13316622 3360 226425310 16.95 17.25 16.75 16.75 0.00 0% 16.75 543 16.80 6 76.14
2017-12-28 3037 21192030 5241 353744227 16.80 17.05 16.45 16.55 0.20 -1.19% 16.55 23 16.60 185 75.23
2017-12-29 3037 13307039 3994 217288874 16.60 16.70 16.10 16.30 0.25 -1.51% 16.25 190 16.30 48 74.09