高股息(0056)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　　23.12
0
0%		23.20
0.08
0.35%		23.28
0.08
0.34%		23.34
0.06
0.26%		 　23.30
-0.04
-0.17%		23.41
0.11
0.47%		23.50
0.09
0.38%		23.58
0.08
0.34%		23.56
-0.02
-0.08%		 　23.44
-0.12
-0.51%		23.44
0
0%		23.42
-0.02
-0.09%		23.39
-0.03
-0.13%		23.35
-0.04
-0.17%		 　23.48
0.13
0.56%		23.54
0.06
0.26%		 23.44
2 月　23.55
0.01
0.04%		23.65
0.1
0.42%		 　23.93
0.28
1.18%		23.96
0.03
0.13%		24.15
0.19
0.79%		24.19
0.04
0.17%		24.33
0.14
0.58%		 　24.33
0
0%		24.40
0.07
0.29%		24.59
0.19
0.78%		24.48
-0.11
-0.45%		24.45
-0.03
-0.12%		24.50
0.05
0.2%		 24.37
-0.13
-0.53%		24.24
-0.13
-0.53%		24.38
0.14
0.58%		24.44
0.06
0.25%		24.48
0.04
0.16%		 24.31
3 月24.50
0.02
0.08%		24.50
0
0%		24.47
-0.03
-0.12%		 　24.45
-0.02
-0.08%		24.51
0.06
0.25%		24.56
0.05
0.2%		24.50
-0.06
-0.24%		24.40
-0.1
-0.41%		 　24.49
0.09
0.37%		24.60
0.11
0.45%		24.59
-0.01
-0.04%		24.76
0.17
0.69%		24.80
0.04
0.16%		 　24.92
0.12
0.48%		25.03
0.11
0.44%		25.08
0.05
0.2%		25.00
-0.08
-0.32%		24.98
-0.02
-0.08%		 　24.86
-0.12
-0.48%		24.75
-0.11
-0.44%		24.80
0.05
0.2%		24.80
0
0%		24.73
-0.07
-0.28%		24.7
4 月 　　　24.91
0.18
0.73%		24.85
-0.06
-0.24%		24.79
-0.06
-0.24%		 　24.82
0.03
0.12%		24.59
-0.23
-0.93%		24.49
-0.1
-0.41%		24.52
0.03
0.12%		24.27
-0.25
-1.02%		 　24.18
-0.09
-0.37%		24.25
0.07
0.29%		24.18
-0.07
-0.29%		24.01
-0.17
-0.7%		24.09
0.08
0.33%		 　24.11
0.02
0.08%		24.23
0.12
0.5%		24.45
0.22
0.91%		24.44
-0.01
-0.04%		24.45
0.01
0.04%		 24.45
5 月　24.56
0.11
0.45%		24.51
-0.05
-0.2%		24.61
0.1
0.41%		24.51
-0.1
-0.41%		 　24.57
0.06
0.24%		24.50
-0.07
-0.28%		24.47
-0.03
-0.12%		24.48
0.01
0.04%		24.56
0.08
0.33%		 　24.70
0.14
0.57%		24.75
0.05
0.2%		24.70
-0.05
-0.2%		24.66
-0.04
-0.16%		24.69
0.03
0.12%		 　24.75
0.06
0.24%		24.76
0.01
0.04%		24.76
0
0%		24.81
0.05
0.2%		24.89
0.08
0.32%		 24.83
-0.06
-0.24%		24.68
6 月24.84
0.01
0.04%		24.86
0.02
0.08%		24.90
0.04
0.16%		 　25.00
0.1
0.4%		24.93
-0.07
-0.28%		25.00
0.07
0.28%		25.00
0
0%		 　25.07
0.07
0.28%		25.16
0.09
0.36%		24.96
-0.2
-0.79%		24.98
0.02
0.08%		25.05
0.07
0.28%		 　25.22
0.17
0.68%		25.26
0.04
0.16%		25.42
0.16
0.63%		25.56
0.14
0.55%		25.48
-0.08
-0.31%		 　25.70
0.22
0.86%		25.76
0.06
0.23%		25.57
-0.19
-0.74%		25.60
0.03
0.12%		25.58
-0.02
-0.08%		 25.25
7 月　　25.75
0.17
0.66%		25.65
-0.1
-0.39%		25.68
0.03
0.12%		25.64
-0.04
-0.16%		25.56
-0.08
-0.31%		 　25.58
0.02
0.08%		25.80
0.22
0.86%		25.94
0.14
0.54%		26.00
0.06
0.23%		26.04
0.04
0.15%		 　26.11
0.07
0.27%		26.13
0.02
0.08%		26.25
0.12
0.46%		26.25
0
0%		26.11
-0.14
-0.53%		 　26.03
-0.08
-0.31%		26.16
0.13
0.5%		26.15
-0.01
-0.04%		26.22
0.07
0.27%		26.19
-0.03
-0.11%		 26.09
-0.1
-0.38%		25.97
8 月26.20
0.11
0.42%		26.28
0.08
0.31%		26.23
-0.05
-0.19%		26.29
0.06
0.23%		 　26.34
0.05
0.19%		26.36
0.02
0.08%		26.26
-0.1
-0.38%		25.90
-0.36
-1.37%		25.86
-0.04
-0.15%		 　25.44
-0.42
-1.62%		25.68
0.24
0.94%		25.64
-0.04
-0.16%		25.85
0.21
0.82%		25.78
-0.07
-0.27%		 　25.67
-0.11
-0.43%		25.78
0.11
0.43%		25.87
0.09
0.35%		25.92
0.05
0.19%		25.94
0.02
0.08%		 　25.98
0.04
0.15%		25.85
-0.13
-0.5%		25.98
0.13
0.5%		26.09
0.11
0.42%		25.95
9 月26.25
0.16
0.61%		 　26.22
-0.03
-0.11%		26.29
0.07
0.27%		26.25
-0.04
-0.15%		26.14
-0.11
-0.42%		26.23
0.09
0.34%		 　26.31
0.08
0.3%		26.49
0.18
0.68%		26.50
0.01
0.04%		26.51
0.01
0.04%		26.55
0.04
0.15%		 　26.80
0.25
0.94%		26.48
-0.32
-1.19%		26.34
-0.14
-0.53%		26.43
0.09
0.34%		26.20
-0.23
-0.87%		 　25.80
-0.4
-1.53%		25.65
-0.15
-0.58%		25.77
0.12
0.47%		25.80
0.03
0.12%		25.80
0
0%		25.96
0.16
0.62%		 26.22
10 月　26.15
0.19
0.73%		26.24
0.09
0.34%		 26.29
0.05
0.19%		26.41
0.12
0.46%		 　　　26.41
0
0%		26.39
-0.02
-0.08%		26.28
-0.11
-0.42%		 　26.38
0.1
0.38%		26.31
-0.07
-0.27%		26.33
0.02
0.08%		26.35
0.02
0.08%		26.33
-0.02
-0.08%		 　26.50
0.17
0.65%		26.64
0.14
0.53%		26.64
0
0%		26.62
-0.02
-0.08%		26.39
-0.23
-0.86%		 　25.50
-0.89
-3.37%		25.58
0.08
0.31%		26.28
11 月25.60
0.02
0.08%		25.67
0.07
0.27%		25.69
0.02
0.08%		 　25.60
-0.09
-0.35%		25.60
0
0%		25.65
0.05
0.2%		25.41
-0.24
-0.94%		25.29
-0.12
-0.47%		 　25.00
-0.29
-1.15%		25.14
0.14
0.56%		25.03
-0.11
-0.44%		25.04
0.01
0.04%		25.13
0.09
0.36%		 　25.09
-0.04
-0.16%		25.19
0.1
0.4%		25.17
-0.02
-0.08%		25.20
0.03
0.12%		25.26
0.06
0.24%		 　25.20
-0.06
-0.24%		25.10
-0.1
-0.4%		25.15
0.05
0.2%		24.99
-0.16
-0.64%		 25.26
12 月24.99
0
0%		 　24.99
0
0%		24.86
-0.13
-0.52%		24.61
-0.25
-1.01%		24.48
-0.13
-0.53%		24.72
0.24
0.98%		 　24.90
0.18
0.73%		24.80
-0.1
-0.4%		24.83
0.03
0.12%		24.92
0.09
0.36%		24.86
-0.06
-0.24%		 　24.95
0.09
0.36%		24.88
-0.07
-0.28%		24.90
0.02
0.08%		24.90
0
0%		24.90
0
0%		 　24.94
0.04
0.16%		24.89
-0.05
-0.2%		24.90
0.01
0.04%		24.90
0
0%		25.00
0.1
0.4%		　　24.88

說明:最高漲幅:1.18%最低跌幅:-3.37% 最高價:26.80最低價:23.12平均價:25.11,灰色底表示週末,漲183天(15.58)元,跌112天(-13.36)元,平盤21天
1%=43,0%=161,-0%=2,-1%=4,-2%=25,-3%=81,

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 0056 1141125 343 26364684 23.12 23.13 23.07 23.12 0.05 0% 23.10 7 23.12 33 0.00
2017-01-04 0056 913715 415 21185112 23.12 23.21 23.12 23.20 0.08 0.35% 23.20 53 23.21 17 0.00
2017-01-05 0056 1072101 518 24921183 23.25 23.28 23.21 23.28 0.08 0.34% 23.27 314 23.28 15 0.00
2017-01-06 0056 1444459 564 33703504 23.28 23.37 23.28 23.34 0.06 0.26% 23.34 309 23.35 23 0.00
2017-01-09 0056 1087535 533 25380914 23.37 23.41 23.27 23.30 0.04 -0.17% 23.30 258 23.31 6 0.00
2017-01-10 0056 1281944 458 29928224 23.30 23.41 23.29 23.41 0.11 0.47% 23.41 238 23.42 38 0.00
2017-01-11 0056 2464699 643 57879676 23.45 23.52 23.42 23.50 0.09 0.38% 23.50 178 23.51 39 0.00
2017-01-12 0056 2757346 675 64931631 23.51 23.59 23.50 23.58 0.08 0.34% 23.58 233 23.59 61 0.00
2017-01-13 0056 852101 358 20060058 23.51 23.58 23.50 23.56 0.02 -0.08% 23.56 214 23.57 29 0.00
2017-01-16 0056 895162 489 20948121 23.55 23.55 23.35 23.44 0.12 -0.51% 23.42 6 23.44 150 0.00
2017-01-17 0056 712583 266 16706741 23.37 23.49 23.37 23.44 0.00 0% 23.44 107 23.45 1 0.00
2017-01-18 0056 371489 246 8707386 23.48 23.48 23.41 23.42 0.02 -0.09% 23.41 15 23.43 8 0.00
2017-01-19 0056 300555 240 7028343 23.40 23.40 23.35 23.39 0.03 -0.13% 23.38 23 23.39 7 0.00
2017-01-20 0056 603250 348 14110743 23.40 23.43 23.35 23.35 0.04 -0.17% 23.34 4 23.35 156 0.00
2017-01-23 0056 544355 304 12760319 23.35 23.49 23.35 23.48 0.13 0.56% 23.47 6 23.48 34 0.00
2017-01-24 0056 832099 404 19571494 23.48 23.55 23.48 23.54 0.06 0.26% 23.53 10 23.54 27 0.00
2017-02-02 0056 946108 548 22303842 23.55 23.64 23.54 23.55 0.01 0.04% 23.54 4 23.56 2 0.00
2017-02-03 0056 1328923 529 31340483 23.55 23.65 23.53 23.65 0.10 0.42% 23.65 265 23.66 86 0.00
2017-02-06 0056 2918974 1043 69618479 23.66 23.96 23.66 23.93 0.28 1.18% 23.93 289 23.94 2 0.00
2017-02-07 0056 2097662 1001 50294078 23.93 24.00 23.91 23.96 0.03 0.13% 23.96 15 23.97 1 0.00
2017-02-08 0056 3332439 2037 80366828 23.96 24.24 23.95 24.15 0.19 0.79% 24.15 28 24.16 7 0.00
2017-02-09 0056 1188936 576 28723408 24.15 24.20 24.08 24.19 0.04 0.17% 24.19 295 24.20 177 0.00
2017-02-10 0056 2251876 1002 54859438 24.22 24.45 24.22 24.33 0.14 0.58% 24.33 258 24.34 1 0.00
2017-02-13 0056 1874630 669 45566648 24.33 24.34 24.25 24.33 0.00 0% 24.33 475 24.34 68 0.00
2017-02-14 0056 2645217 922 64625265 24.34 24.52 24.34 24.40 0.07 0.29% 24.40 71 24.41 13 0.00
2017-02-15 0056 2798192 1041 68699219 24.40 24.61 24.40 24.59 0.19 0.78% 24.59 19 24.60 185 0.00
2017-02-16 0056 10656299 918 260734802 24.60 24.69 24.42 24.48 0.11 -0.45% 24.48 445 24.49 7 0.00
2017-02-17 0056 3166682 507 77535884 24.48 24.54 24.42 24.45 0.03 -0.12% 24.44 1 24.45 8 0.00
2017-02-18 0056 1108862 376 27115717 24.45 24.50 24.40 24.50 0.05 0.2% 24.47 139 24.50 193 0.00
2017-02-20 0056 922614 545 22545218 24.50 24.55 24.30 24.37 0.13 -0.53% 24.32 6 24.37 27 0.00
2017-02-21 0056 945788 594 22921303 24.37 24.37 24.19 24.24 0.13 -0.53% 24.24 501 24.25 79 0.00
2017-02-22 0056 1078412 405 26282913 24.25 24.41 24.25 24.38 0.14 0.58% 24.38 475 24.39 4 0.00
2017-02-23 0056 1808054 458 44230612 24.40 24.52 24.40 24.44 0.06 0.25% 24.44 404 24.45 21 0.00
2017-02-24 0056 926055 362 22630573 24.44 24.48 24.38 24.48 0.04 0.16% 24.47 7 24.48 26 0.00
2017-03-01 0056 1044366 554 25599844 24.50 24.57 24.47 24.50 0.02 0.08% 24.49 20 24.50 121 0.00
2017-03-02 0056 2964309 978 72860117 24.53 24.65 24.46 24.50 0.00 0% 24.50 24 24.52 12 0.00
2017-03-03 0056 703584 354 17223797 24.48 24.50 24.45 24.47 0.03 -0.12% 24.46 67 24.47 128 0.00
2017-03-06 0056 699065 419 17096375 24.47 24.47 24.42 24.45 0.02 -0.08% 24.45 4 24.46 11 0.00
2017-03-07 0056 851834 419 20864010 24.45 24.52 24.44 24.51 0.06 0.25% 24.51 452 24.52 26 0.00
2017-03-08 0056 687513 370 16875572 24.52 24.57 24.52 24.56 0.05 0.2% 24.56 3 24.57 22 0.00
2017-03-09 0056 1216566 454 29799832 24.56 24.57 24.45 24.50 0.06 -0.24% 24.49 38 24.50 562 0.00
2017-03-10 0056 1267451 701 30865723 24.50 24.50 24.22 24.40 0.10 -0.41% 24.39 22 24.40 6 0.00
2017-03-13 0056 564449 344 13809089 24.40 24.50 24.40 24.49 0.09 0.37% 24.48 3 24.49 18 0.00
2017-03-14 0056 1900411 603 46659228 24.50 24.60 24.49 24.60 0.11 0.45% 24.60 884 24.61 36 0.00
2017-03-15 0056 1084650 469 26697697 24.60 24.65 24.58 24.59 0.01 -0.04% 24.59 2 24.60 12 0.00
2017-03-16 0056 2443794 876 60502066 24.64 24.82 24.64 24.76 0.17 0.69% 24.75 15 24.76 40 0.00
2017-03-17 0056 1542141 620 38241795 24.76 24.83 24.76 24.80 0.04 0.16% 24.79 27 24.80 4 0.00
2017-03-20 0056 2451244 885 61033552 24.81 24.95 24.81 24.92 0.12 0.48% 24.91 513 24.92 23 0.00
2017-03-21 0056 8280072 1883 207530320 24.95 25.15 24.95 25.03 0.11 0.44% 25.03 942 25.04 13 0.00
2017-03-22 0056 2598426 1140 64898374 24.79 25.09 24.78 25.08 0.05 0.2% 25.08 1129 25.09 161 0.00
2017-03-23 0056 1112801 539 27832433 25.05 25.08 24.96 25.00 0.08 -0.32% 24.99 2 25.00 43 0.00
2017-03-24 0056 1082326 449 27031968 25.00 25.00 24.94 24.98 0.02 -0.08% 24.98 12 24.99 10 0.00
2017-03-27 0056 1090016 569 27139790 24.97 24.97 24.84 24.86 0.12 -0.48% 24.85 20 24.86 13 0.00
2017-03-28 0056 2018343 877 49974948 24.86 24.92 24.58 24.75 0.11 -0.44% 24.70 4 24.75 26 0.00
2017-03-29 0056 523349 292 12972606 24.83 24.83 24.75 24.80 0.05 0.2% 24.79 1 24.80 33 0.00
2017-03-30 0056 489880 263 12140299 24.80 24.84 24.73 24.80 0.00 0% 24.79 1 24.80 426 0.00
2017-03-31 0056 773898 339 19165144 24.80 24.80 24.72 24.73 0.07 -0.28% 24.73 14 24.75 15 0.00
2017-04-05 0056 1351945 511 33646901 24.73 24.93 24.73 24.91 0.18 0.73% 24.89 17 24.91 38 0.00
2017-04-06 0056 479343 323 11917566 24.91 24.91 24.80 24.85 0.06 -0.24% 24.83 26 24.85 27 0.00
2017-04-07 0056 860024 497 21296771 24.85 24.86 24.65 24.79 0.06 -0.24% 24.78 2 24.79 18 0.00
2017-04-10 0056 766984 344 19031852 24.79 24.83 24.79 24.82 0.03 0.12% 24.81 1 24.82 5 0.00
2017-04-11 0056 2154819 1091 53124851 24.82 24.82 24.58 24.59 0.23 -0.93% 24.58 72 24.59 16 0.00
2017-04-12 0056 1836321 821 44934379 24.60 24.60 24.39 24.49 0.10 -0.41% 24.48 17 24.49 86 0.00
2017-04-13 0056 958061 421 23451413 24.49 24.52 24.42 24.52 0.03 0.12% 24.50 20 24.52 385 0.00
2017-04-14 0056 5400808 1641 131255819 24.48 24.48 24.23 24.27 0.25 -1.02% 24.26 46 24.27 124 0.00
2017-04-17 0056 7015859 1755 169177426 24.27 24.29 23.99 24.18 0.09 -0.37% 24.15 5 24.18 14 0.00
2017-04-18 0056 1419362 523 34371494 24.20 24.28 24.18 24.25 0.07 0.29% 24.24 7 24.25 41 0.00
2017-04-19 0056 3385096 1040 81557531 24.22 24.22 24.02 24.18 0.07 -0.29% 24.13 11 24.18 9 0.00
2017-04-20 0056 5947253 1891 142796982 24.15 24.15 23.96 24.01 0.17 -0.7% 24.00 40 24.01 265 0.00
2017-04-21 0056 2625831 700 63224010 24.15 24.15 24.03 24.09 0.08 0.33% 24.08 30 24.09 60 0.00
2017-04-24 0056 1199827 504 28903050 24.13 24.17 24.04 24.11 0.02 0.08% 24.11 45 24.13 2 0.00
2017-04-25 0056 1134244 481 27440407 24.20 24.23 24.12 24.23 0.12 0.5% 24.22 14 24.23 2 0.00
2017-04-26 0056 1736892 641 42347431 24.27 24.45 24.27 24.45 0.22 0.91% 24.44 504 24.45 65 0.00
2017-04-27 0056 441977 302 10790537 24.45 24.46 24.38 24.44 0.01 -0.04% 24.40 18 24.44 11 0.00
2017-04-28 0056 2088492 489 51082635 24.45 24.52 24.41 24.45 0.01 0.04% 24.45 9 24.46 23 0.00
2017-05-02 0056 3285207 770 80646491 24.53 24.59 24.52 24.56 0.11 0.45% 24.55 4 24.56 21 0.00
2017-05-03 0056 736690 438 18089467 24.57 24.58 24.51 24.51 0.05 -0.2% 24.51 45 24.52 1 0.00
2017-05-04 0056 2623127 635 64432413 24.51 24.61 24.50 24.61 0.10 0.41% 24.61 470 24.62 32 0.00
2017-05-05 0056 1718109 510 42205184 24.61 24.64 24.50 24.51 0.10 -0.41% 24.51 525 24.52 41 0.00
2017-05-08 0056 827451 389 20334585 24.55 24.62 24.55 24.57 0.06 0.24% 24.56 8 24.57 42 0.00
2017-05-09 0056 1043357 514 25610912 24.57 24.61 24.47 24.50 0.07 -0.28% 24.50 8 24.51 51 0.00
2017-05-10 0056 637841 369 15609826 24.50 24.50 24.45 24.47 0.03 -0.12% 24.46 25 24.47 41 0.00
2017-05-11 0056 450483 254 11022843 24.47 24.50 24.42 24.48 0.01 0.04% 24.48 38 24.49 15 0.00
2017-05-12 0056 643107 306 15777910 24.45 24.58 24.45 24.56 0.08 0.33% 24.55 20 24.56 21 0.00
2017-05-15 0056 1571405 577 38743285 24.57 24.73 24.57 24.70 0.14 0.57% 24.70 826 24.72 6 0.00
2017-05-16 0056 1048937 428 25967229 24.70 24.82 24.70 24.75 0.05 0.2% 24.75 484 24.76 35 0.00
2017-05-17 0056 898884 397 22222714 24.75 24.78 24.70 24.70 0.05 -0.2% 24.70 1 24.71 2 0.00
2017-05-18 0056 610977 346 15031267 24.60 24.66 24.50 24.66 0.04 -0.16% 24.65 6 24.66 2 0.00
2017-05-19 0056 1565136 425 38609693 24.69 24.73 24.62 24.69 0.03 0.12% 24.69 4 24.70 21 0.00
2017-05-22 0056 583536 320 14437259 24.69 24.78 24.69 24.75 0.06 0.24% 24.74 9 24.75 8 0.00
2017-05-23 0056 532706 284 13187227 24.75 24.76 24.75 24.76 0.01 0.04% 24.75 8 24.76 87 0.00
2017-05-24 0056 617439 285 15267435 24.72 24.76 24.70 24.76 0.00 0% 24.73 7 24.76 77 0.00
2017-05-25 0056 1394973 442 34598578 24.76 24.81 24.76 24.81 0.05 0.2% 24.81 419 24.82 95 0.00
2017-05-26 0056 2790124 588 69446543 24.81 24.95 24.81 24.89 0.08 0.32% 24.88 11 24.89 38 0.00
2017-05-31 0056 649374 387 16138099 24.89 24.90 24.80 24.83 0.06 -0.24% 24.81 1 24.83 19 0.00
2017-06-01 0056 388248 253 9644676 24.83 24.85 24.83 24.84 0.01 0.04% 24.84 5 24.85 44 0.00
2017-06-02 0056 503652 273 12516800 24.85 24.87 24.84 24.86 0.02 0.08% 24.85 43 24.86 56 0.00
2017-06-03 0056 1636903 378 40750095 24.88 24.92 24.86 24.90 0.04 0.16% 24.90 648 24.91 149 0.00
2017-06-06 0056 4960736 816 124023942 24.99 25.02 24.97 25.00 0.01 0.4% 25.00 19 25.01 7 0.00
2017-06-07 0056 905701 425 22622915 25.00 25.04 24.91 24.93 0.07 -0.28% 24.92 43 24.93 30 0.00
2017-06-08 0056 555835 301 13881806 24.93 25.00 24.93 25.00 0.07 0.28% 24.99 16 25.00 325 0.00
2017-06-09 0056 2810683 723 70392486 25.00 25.09 25.00 25.00 0.00 0% 25.00 2 25.01 6 0.00
2017-06-12 0056 5332990 842 133757154 24.98 25.11 24.94 25.07 0.07 0.28% 25.07 633 25.08 2 0.00
2017-06-13 0056 1617722 746 40679689 25.07 25.18 25.07 25.16 0.09 0.36% 25.15 12 25.16 164 0.00
2017-06-14 0056 2786289 564 69956593 25.16 25.18 24.92 24.96 0.20 -0.79% 24.96 45 24.97 2 0.00
2017-06-15 0056 1039425 347 25939655 24.98 25.00 24.92 24.98 0.02 0.08% 24.97 34 24.98 92 0.00
2017-06-16 0056 1857755 376 46447332 24.97 25.05 24.94 25.05 0.07 0.28% 25.03 44 25.05 74 0.00
2017-06-19 0056 6644737 1045 167394741 25.05 25.25 25.03 25.22 0.17 0.68% 25.21 8 25.24 26 0.00
2017-06-20 0056 1709900 606 43236586 25.24 25.31 25.24 25.26 0.04 0.16% 25.26 74 25.27 11 0.00
2017-06-21 0056 4101017 894 103946175 25.26 25.45 25.21 25.42 0.16 0.63% 25.42 428 25.43 7 0.00
2017-06-22 0056 3199600 807 81698197 25.43 25.59 25.43 25.56 0.14 0.55% 25.55 17 25.56 15 0.00
2017-06-23 0056 996328 448 25409654 25.56 25.57 25.46 25.48 0.08 -0.31% 25.48 12 25.49 24 0.00
2017-06-26 0056 3756984 952 96380932 25.48 25.72 25.48 25.70 0.22 0.86% 25.70 342 25.71 211 0.00
2017-06-27 0056 1443909 544 37195421 25.70 25.82 25.70 25.76 0.06 0.23% 25.76 974 25.77 2 0.00
2017-06-28 0056 1214570 517 31107250 25.70 25.76 25.55 25.57 0.19 -0.74% 25.57 16 25.58 27 0.00
2017-06-29 0056 1233897 406 31634113 25.57 25.71 25.57 25.60 0.03 0.12% 25.59 10 25.60 7 0.00
2017-06-30 0056 700368 433 17887231 25.60 25.60 25.50 25.58 0.02 -0.08% 25.58 10 25.60 61 0.00
2017-07-03 0056 1110668 531 28508895 25.57 25.75 25.57 25.75 0.17 0.66% 25.74 500 25.75 50 0.00
2017-07-04 0056 1131595 450 29079309 25.75 25.76 25.60 25.65 0.10 -0.39% 25.63 1 25.65 3 0.00
2017-07-05 0056 985026 473 25221920 25.65 25.68 25.50 25.68 0.03 0.12% 25.68 448 25.69 1 0.00
2017-07-06 0056 851742 311 21840203 25.68 25.68 25.60 25.64 0.04 -0.16% 25.63 10 25.64 17 0.00
2017-07-07 0056 801627 427 20506724 25.64 25.64 25.54 25.56 0.08 -0.31% 25.54 23 25.56 42 0.00
2017-07-10 0056 649190 371 16605228 25.56 25.60 25.56 25.58 0.02 0.08% 25.57 7 25.58 9 0.00
2017-07-11 0056 1443495 713 37182729 25.59 25.82 25.59 25.80 0.22 0.86% 25.80 5 25.81 12 0.00
2017-07-12 0056 1062255 602 27543210 25.80 25.96 25.80 25.94 0.14 0.54% 25.93 31 25.94 105 0.00
2017-07-13 0056 2142314 875 55722171 25.97 26.04 25.97 26.00 0.06 0.23% 26.00 57 26.01 73 0.00
2017-07-14 0056 1483538 576 38643549 26.00 26.10 25.99 26.04 0.04 0.15% 26.04 21 26.05 42 0.00
2017-07-17 0056 1334063 626 34841063 26.05 26.17 26.05 26.11 0.07 0.27% 26.10 67 26.11 37 0.00
2017-07-18 0056 1117825 488 29180410 26.11 26.13 26.08 26.13 0.02 0.08% 26.12 20 26.13 38 0.00
2017-07-19 0056 2426809 791 63677811 26.13 26.30 26.13 26.25 0.12 0.46% 26.24 31 26.25 25 0.00
2017-07-20 0056 973885 573 25577468 26.30 26.31 26.23 26.25 0.00 0% 26.25 4 26.26 237 0.00
2017-07-21 0056 1106141 644 28901720 26.20 26.20 26.10 26.11 0.14 -0.53% 26.11 63 26.12 60 0.00
2017-07-24 0056 2894639 874 75246733 26.00 26.05 25.98 26.03 0.08 -0.31% 26.03 420 26.05 17 0.00
2017-07-25 0056 1118126 482 29224093 26.03 26.17 26.03 26.16 0.13 0.5% 26.16 23 26.17 28 0.00
2017-07-26 0056 646250 450 16903972 26.16 26.18 26.13 26.15 0.01 -0.04% 26.14 9 26.15 8 0.00
2017-07-27 0056 1024769 452 26839435 26.15 26.23 26.15 26.22 0.07 0.27% 26.22 14 26.23 89 0.00
2017-07-28 0056 758450 410 19863746 26.20 26.21 26.18 26.19 0.03 -0.11% 26.18 25 26.19 26 0.00
2017-07-31 0056 899080 565 23460699 26.19 26.19 26.04 26.09 0.10 -0.38% 26.08 19 26.09 31 0.00
2017-08-01 0056 863934 415 22608575 26.09 26.21 26.09 26.20 0.11 0.42% 26.19 502 26.20 13 0.00
2017-08-02 0056 1462001 544 38414016 26.22 26.35 26.22 26.28 0.08 0.31% 26.28 12 26.29 10 0.00
2017-08-03 0056 849168 418 22286153 26.29 26.29 26.20 26.23 0.05 -0.19% 26.23 7 26.25 91 0.00
2017-08-04 0056 1126456 361 29581894 26.23 26.29 26.23 26.29 0.06 0.23% 26.28 8 26.29 37 0.00
2017-08-07 0056 1000311 581 26343515 26.31 26.37 26.30 26.34 0.05 0.19% 26.33 10 26.34 13 0.00
2017-08-08 0056 772042 436 20358740 26.34 26.45 26.34 26.36 0.02 0.08% 26.35 29 26.36 22 0.00
2017-08-09 0056 1314641 634 34572481 26.36 26.39 26.25 26.26 0.10 -0.38% 26.25 22 26.26 36 0.00
2017-08-10 0056 4650668 1893 120604342 26.26 26.26 25.84 25.90 0.36 -1.37% 25.89 36 25.90 296 0.00
2017-08-11 0056 4616210 1197 118960231 25.75 25.86 25.65 25.86 0.04 -0.15% 25.86 14 25.88 1 0.00
2017-08-14 0056 4019683 1859 102843312 25.86 25.86 25.42 25.44 0.42 -1.62% 25.43 23 25.44 97 0.00
2017-08-15 0056 2178460 770 55836826 25.52 25.70 25.52 25.68 0.24 0.94% 25.67 24 25.68 63 0.00
2017-08-16 0056 3961696 780 101596018 25.70 25.73 25.59 25.64 0.04 -0.16% 25.63 6 25.64 62 0.00
2017-08-17 0056 879880 502 22707616 25.69 25.85 25.69 25.85 0.21 0.82% 25.85 14 25.86 93 0.00
2017-08-18 0056 1957864 708 50248040 25.79 25.79 25.60 25.78 0.07 -0.27% 25.75 6 25.79 41 0.00
2017-08-21 0056 1845355 720 47341483 25.78 25.78 25.59 25.67 0.11 -0.43% 25.66 18 25.67 102 0.00
2017-08-22 0056 625818 466 16114116 25.67 25.78 25.67 25.78 0.11 0.43% 25.77 16 25.78 25 0.00
2017-08-23 0056 790232 461 20445466 25.80 25.90 25.80 25.87 0.09 0.35% 25.84 3 25.87 35 0.00
2017-08-24 0056 724204 309 18766733 25.90 25.94 25.87 25.92 0.05 0.19% 25.91 15 25.92 43 0.00
2017-08-25 0056 506801 346 13146326 25.96 25.96 25.92 25.94 0.02 0.08% 25.93 61 25.94 4 0.00
2017-08-28 0056 623372 381 16181471 25.96 25.98 25.94 25.98 0.04 0.15% 25.97 5 25.98 14 0.00
2017-08-29 0056 1027768 677 26609250 25.98 25.98 25.84 25.85 0.13 -0.5% 25.84 53 25.85 6 0.00
2017-08-30 0056 1094810 564 28383643 25.86 25.98 25.86 25.98 0.13 0.5% 25.98 493 25.99 21 0.00
2017-08-31 0056 2100932 558 54809012 25.99 26.13 25.99 26.09 0.11 0.42% 26.09 496 26.10 78 0.00
2017-09-01 0056 3841971 666 100773375 26.10 26.28 26.09 26.25 0.16 0.61% 26.24 96 26.25 27 0.00
2017-09-04 0056 859394 448 22525131 26.25 26.25 26.17 26.22 0.03 -0.11% 26.21 81 26.22 109 0.00
2017-09-05 0056 1082393 462 28423944 26.22 26.29 26.22 26.29 0.07 0.27% 26.29 464 26.30 151 0.00
2017-09-06 0056 1561495 649 40995367 26.29 26.30 26.17 26.25 0.04 -0.15% 26.22 20 26.25 53 0.00
2017-09-07 0056 1182123 511 30981089 26.24 26.30 26.12 26.14 0.11 -0.42% 26.14 14 26.15 106 0.00
2017-09-08 0056 968814 345 25384016 26.15 26.25 26.15 26.23 0.09 0.34% 26.21 330 26.23 17 0.00
2017-09-11 0056 1548837 593 40741368 26.26 26.36 26.26 26.31 0.08 0.3% 26.30 73 26.31 19 0.00
2017-09-12 0056 2066683 839 54711591 26.33 26.52 26.33 26.49 0.18 0.68% 26.48 1 26.49 10 0.00
2017-09-13 0056 1600628 845 42440196 26.50 26.60 26.48 26.50 0.01 0.04% 26.50 56 26.52 6 0.00
2017-09-14 0056 977781 630 25924736 26.50 26.56 26.46 26.51 0.01 0.04% 26.50 143 26.51 2 0.00
2017-09-15 0056 1920390 616 50930905 26.50 26.58 26.46 26.55 0.04 0.15% 26.53 5 26.55 17 0.00
2017-09-18 0056 2795795 1088 74765379 26.55 26.80 26.55 26.80 0.25 0.94% 26.78 1 26.80 141 0.00
2017-09-19 0056 2675339 1202 71250471 26.80 26.85 26.48 26.48 0.32 -1.19% 26.48 34 26.51 1 0.00
2017-09-20 0056 1682133 780 44354135 26.48 26.50 26.31 26.34 0.14 -0.53% 26.34 16 26.35 2 0.00
2017-09-21 0056 779879 511 20595115 26.34 26.47 26.34 26.43 0.09 0.34% 26.43 5 26.46 10 0.00
2017-09-22 0056 3103150 1266 81488966 26.43 26.45 26.19 26.20 0.23 -0.87% 26.20 14 26.24 4 0.00
2017-09-25 0056 9492340 3037 245542150 26.20 26.21 25.69 25.80 0.40 -1.53% 25.79 57 25.80 66 0.00
2017-09-26 0056 9639283 2823 248032043 25.80 25.88 25.56 25.65 0.15 -0.58% 25.64 7 25.65 30 0.00
2017-09-27 0056 2833383 1018 72960473 25.70 25.80 25.67 25.77 0.12 0.47% 25.76 26 25.77 93 0.00
2017-09-28 0056 1763753 857 45504816 25.80 25.88 25.72 25.80 0.03 0.12% 25.79 1 25.80 129 0.00
2017-09-29 0056 5461974 1062 140263168 25.80 25.84 25.61 25.80 0.00 0% 25.80 2 25.81 16 0.00
2017-09-30 0056 1178490 562 30562456 25.85 25.96 25.84 25.96 0.16 0.62% 25.95 34 25.96 20 0.00
2017-10-02 0056 1124589 616 29356557 26.05 26.18 26.02 26.15 0.19 0.73% 26.15 19 26.16 5 0.00
2017-10-03 0056 1292866 537 33854222 26.17 26.25 26.12 26.24 0.09 0.34% 26.22 1 26.24 14 0.00
2017-10-05 0056 786054 494 20631588 26.24 26.29 26.18 26.29 0.05 0.19% 26.28 10 26.29 16 0.00
2017-10-06 0056 1473760 772 38919890 26.50 26.50 26.35 26.41 0.12 0.46% 26.40 29 26.41 21 0.00
2017-10-11 0056 3156811 1215 83328600 26.45 26.45 26.32 26.41 0.00 0% 26.40 42 26.41 3 0.00
2017-10-12 0056 1675460 689 44189237 26.41 26.43 26.32 26.39 0.02 -0.08% 26.38 14 26.39 28 0.00
2017-10-13 0056 2687940 1097 70622402 26.35 26.35 26.24 26.28 0.11 -0.42% 26.27 118 26.28 18 0.00
2017-10-16 0056 1888259 862 49780679 26.28 26.42 26.25 26.38 0.10 0.38% 26.37 4 26.38 452 0.00
2017-10-17 0056 1002896 650 26429924 26.38 26.46 26.31 26.31 0.07 -0.27% 26.31 43 26.33 61 0.00
2017-10-18 0056 1089076 654 28659976 26.33 26.40 26.29 26.33 0.02 0.08% 26.32 4 26.34 3 0.00
2017-10-19 0056 952455 497 25105798 26.35 26.39 26.33 26.35 0.02 0.08% 26.35 24 26.36 39 0.00
2017-10-20 0056 1375201 485 36181095 26.35 26.35 26.25 26.33 0.02 -0.08% 26.32 40 26.33 120 0.00
2017-10-23 0056 5967122 883 157955978 26.34 26.52 26.34 26.50 0.17 0.65% 26.49 12 26.50 87 0.00
2017-10-24 0056 5248577 962 139472680 26.50 26.65 26.50 26.64 0.14 0.53% 26.63 43 26.64 57 0.00
2017-10-25 0056 1352259 736 36036349 26.64 26.69 26.62 26.64 0.00 0% 26.64 5 26.65 49 0.00
2017-10-26 0056 1353923 750 36005585 26.64 26.64 26.48 26.62 0.02 -0.08% 26.61 13 26.62 11 0.00
2017-10-27 0056 3736068 1418 99098608 26.60 26.62 26.38 26.39 0.23 -0.86% 26.39 32 26.40 28 0.00
2017-10-30 0056 8422253 3455 214127993 25.66 25.66 25.30 25.50 0.00 -3.37% 25.48 13 25.50 66 0.00
2017-10-31 0056 2929021 1124 74771804 25.47 25.61 25.38 25.58 0.08 0.31% 25.57 59 25.58 88 0.00
2017-11-01 0056 1777601 825 45496129 25.60 25.63 25.55 25.60 0.02 0.08% 25.59 39 25.60 148 0.00
2017-11-02 0056 1026948 564 26352854 25.60 25.69 25.60 25.67 0.07 0.27% 25.67 12 25.68 103 0.00
2017-11-03 0056 2005761 834 51533116 25.70 25.80 25.65 25.69 0.02 0.08% 25.68 9 25.69 95 0.00
2017-11-06 0056 2153491 1186 55126656 25.80 25.80 25.52 25.60 0.09 -0.35% 25.59 12 25.60 55 0.00
2017-11-07 0056 1119319 640 28635491 25.60 25.62 25.55 25.60 0.00 0% 25.59 7 25.60 31 0.00
2017-11-08 0056 990924 516 25370235 25.60 25.65 25.56 25.65 0.05 0.2% 25.63 5 25.65 24 0.00
2017-11-09 0056 3077256 1603 78521190 25.65 25.70 25.34 25.41 0.24 -0.94% 25.40 58 25.41 32 0.00
2017-11-10 0056 5708661 1861 143807813 25.41 25.41 25.06 25.29 0.12 -0.47% 25.28 4 25.29 164 0.00
2017-11-13 0056 9228953 3733 231286602 25.29 25.30 25.00 25.00 0.29 -1.15% 25.00 94 25.01 1 0.00
2017-11-14 0056 3771885 1441 94333456 25.00 25.15 24.93 25.14 0.14 0.56% 25.14 22 25.15 31 0.00
2017-11-15 0056 4269349 1566 106653161 25.14 25.14 24.90 25.03 0.11 -0.44% 25.03 35 25.04 1 0.00
2017-11-16 0056 2339251 970 58521875 25.00 25.09 24.93 25.04 0.01 0.04% 25.02 1 25.04 88 0.00
2017-11-17 0056 3064651 1209 77067517 25.11 25.21 25.10 25.13 0.09 0.36% 25.12 51 25.13 66 0.00
2017-11-20 0056 2342357 866 58739581 25.13 25.15 25.04 25.09 0.04 -0.16% 25.09 7 25.10 41 0.00
2017-11-21 0056 1128661 675 28425776 25.10 25.23 25.10 25.19 0.10 0.4% 25.18 57 25.19 119 0.00
2017-11-22 0056 1915379 937 48224564 25.21 25.25 25.15 25.17 0.02 -0.08% 25.16 19 25.17 2 0.00
2017-11-23 0056 1804666 557 45499243 25.19 25.28 25.17 25.20 0.03 0.12% 25.19 108 25.20 868 0.00
2017-11-24 0056 1595757 547 40294677 25.20 25.28 25.20 25.26 0.06 0.24% 25.26 17 25.27 42 0.00
2017-11-27 0056 1504665 650 37982403 25.26 25.35 25.17 25.20 0.06 -0.24% 25.18 17 25.20 736 0.00
2017-11-28 0056 1536648 644 38649657 25.19 25.20 25.09 25.10 0.10 -0.4% 25.09 75 25.10 994 0.00
2017-11-29 0056 979609 354 24661060 25.11 25.20 25.11 25.15 0.05 0.2% 25.14 17 25.15 17 0.00
2017-11-30 0056 3821663 1472 95574815 25.15 25.15 24.96 24.99 0.16 -0.64% 24.99 176 25.00 890 0.00
2017-12-01 0056 2325615 1165 58029969 24.99 25.02 24.78 24.99 0.00 0% 24.98 20 24.99 45 0.00
2017-12-04 0056 1957399 882 48739969 24.99 25.00 24.80 24.99 0.00 0% 24.99 5 25.00 859 0.00
2017-12-05 0056 6629055 1145 164979995 24.99 25.00 24.82 24.86 0.13 -0.52% 24.85 11 24.86 143 0.00
2017-12-06 0056 11757064 2856 290599668 24.90 24.90 24.58 24.61 0.25 -1.01% 24.60 77 24.61 23 0.00
2017-12-07 0056 9080905 2306 222545713 24.61 24.64 24.45 24.48 0.13 -0.53% 24.47 50 24.48 181 0.00
2017-12-08 0056 3647602 1118 89379519 24.48 24.72 24.43 24.72 0.24 0.98% 24.70 2 24.72 4 0.00
2017-12-11 0056 1046591 660 25985785 24.74 24.91 24.74 24.90 0.18 0.73% 24.90 7 24.91 30 0.00
2017-12-12 0056 851617 504 21145017 24.95 24.95 24.72 24.80 0.10 -0.4% 24.79 20 24.80 2 0.00
2017-12-13 0056 594512 353 14763734 24.90 24.91 24.78 24.83 0.03 0.12% 24.83 3 24.84 5 0.00
2017-12-14 0056 620111 377 15456048 24.85 24.95 24.85 24.92 0.09 0.36% 24.91 27 24.92 1 0.00
2017-12-15 0056 879538 497 21854552 24.93 24.93 24.76 24.86 0.06 -0.24% 24.85 13 24.86 88 0.00
2017-12-18 0056 879671 592 21870997 24.90 24.95 24.75 24.95 0.09 0.36% 24.87 1 24.95 18 0.00
2017-12-19 0056 691578 448 17159465 24.95 24.95 24.71 24.88 0.07 -0.28% 24.88 27 24.89 8 0.00
2017-12-20 0056 328258 244 8168903 24.88 24.90 24.83 24.90 0.02 0.08% 24.89 8 24.90 53 0.00
2017-12-21 0056 407545 320 10149540 24.90 24.92 24.88 24.90 0.00 0% 24.89 12 24.90 339 0.00
2017-12-22 0056 437040 300 10867877 24.90 24.91 24.80 24.90 0.00 0% 24.88 11 24.90 14 0.00
2017-12-25 0056 527795 356 13149600 24.90 24.95 24.88 24.94 0.04 0.16% 24.93 11 24.94 10 0.00
2017-12-26 0056 864878 611 21497013 24.94 24.94 24.78 24.89 0.05 -0.2% 24.84 2 24.89 68 0.00
2017-12-27 0056 270515 251 6730579 24.89 24.90 24.82 24.90 0.01 0.04% 24.89 39 24.90 47 0.00
2017-12-28 0056 1653138 391 41177595 24.90 24.95 24.88 24.90 0.00 0% 24.89 72 24.90 802 0.00
2017-12-29 0056 2102589 729 52585061 24.91 25.05 24.91 25.00 0.10 0.4% 25.00 3 25.01 5 0.00