台泥(1101)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　　35.15
0
0%		35.25
0.1
0.28%		35.25
0
0%		35.25
0
0%		 　34.90
-0.35
-0.99%		34.95
0.05
0.14%		35.80
0.85
2.43%		36.30
0.5
1.4%		36.00
-0.3
-0.83%		 　35.80
-0.2
-0.56%		35.55
-0.25
-0.7%		35.45
-0.1
-0.28%		34.65
-0.8
-2.26%		34.95
0.3
0.87%		 　35.75
0.8
2.29%		35.40
-0.35
-0.98%		 35.38
2 月　35.30
-0.1
-0.28%		36.00
0.7
1.98%		 　35.60
-0.4
-1.11%		35.25
-0.35
-0.98%		35.20
-0.05
-0.14%		36.30
1.1
3.13%		38.20
1.9
5.23%		 　38.00
-0.2
-0.52%		37.80
-0.2
-0.53%		38.05
0.25
0.66%		37.65
-0.4
-1.05%		37.50
-0.15
-0.4%		37.30
-0.2
-0.53%		 36.60
-0.7
-1.88%		37.05
0.45
1.23%		38.20
1.15
3.1%		38.00
-0.2
-0.52%		37.65
-0.35
-0.92%		 37.13
3 月37.70
0.05
0.13%		38.15
0.45
1.19%		38.00
-0.15
-0.39%		 　37.80
-0.2
-0.53%		38.20
0.4
1.06%		38.15
-0.05
-0.13%		37.50
-0.65
-1.7%		37.00
-0.5
-1.33%		 　37.60
0.6
1.62%		37.80
0.2
0.53%		38.20
0.4
1.06%		38.00
-0.2
-0.52%		38.20
0.2
0.53%		 　38.15
-0.05
-0.13%		38.40
0.25
0.66%		37.90
-0.5
-1.3%		38.00
0.1
0.26%		38.00
0
0%		 　37.75
-0.25
-0.66%		37.15
-0.6
-1.59%		37.70
0.55
1.48%		36.85
-0.85
-2.25%		36.30
-0.55
-1.49%		37.77
4 月 　　　37.05
0.75
2.07%		37.30
0.25
0.67%		37.15
-0.15
-0.4%		 　37.00
-0.15
-0.4%		36.90
-0.1
-0.27%		36.85
-0.05
-0.14%		36.75
-0.1
-0.27%		36.50
-0.25
-0.68%		 　36.50
0
0%		36.45
-0.05
-0.14%		 　35.60
-0.85
-2.33%		 　36.25
0.65
1.83%		35.55
-0.7
-1.93%		35.65
0.1
0.28%		35.30
-0.35
-0.98%		35.10
-0.2
-0.57%		 36.25
5 月　35.20
0.1
0.28%		35.20
0
0%		35.25
0.05
0.14%		34.70
-0.55
-1.56%		 　34.55
-0.15
-0.43%		34.65
0.1
0.29%		34.75
0.1
0.29%		34.55
-0.2
-0.58%		34.05
-0.5
-1.45%		 　34.60
0.55
1.62%		35.10
0.5
1.45%		34.80
-0.3
-0.85%		34.75
-0.05
-0.14%		34.50
-0.25
-0.72%		 　34.60
0.1
0.29%		34.30
-0.3
-0.87%		34.50
0.2
0.58%		34.80
0.3
0.87%		34.65
-0.15
-0.43%		 34.40
-0.25
-0.72%		34.64
6 月34.35
-0.05
-0.15%		34.60
0.25
0.73%		34.70
0.1
0.29%		 　34.40
-0.3
-0.86%		34.35
-0.05
-0.15%		34.35
0
0%		34.60
0.25
0.73%		 　34.10
-0.5
-1.45%		34.20
0.1
0.29%		34.25
0.05
0.15%		34.00
-0.25
-0.73%		33.85
-0.15
-0.44%		 　33.90
0.05
0.15%		34.45
0.55
1.62%		34.80
0.35
1.02%		34.90
0.1
0.29%		34.90
0
0%		 　35.00
0.1
0.29%		34.75
-0.25
-0.71%		35.10
0.35
1.01%		35.10
0
0%		35.20
0.1
0.28%		 34.54
7 月　　35.45
0.25
0.71%		35.45
0
0%		35.60
0.15
0.42%		35.45
-0.15
-0.42%		35.20
-0.25
-0.71%		 　35.00
-0.2
-0.57%		35.15
0.15
0.43%		34.95
-0.2
-0.57%		35.10
0.15
0.43%		35.50
0.4
1.14%		 　35.80
0.3
0.85%		35.90
0.1
0.28%		36.15
0.25
0.7%		36.20
0.05
0.14%		36.10
-0.1
-0.28%		 　36.00
-0.1
-0.28%		34.55
-1.45
-4.03%		34.50
-0.05
-0.14%		35.20
0.7
2.03%		35.20
0
0%		 35.00
-0.2
-0.57%		35.39
8 月35.00
0
0%		35.10
0.1
0.29%		34.90
-0.2
-0.57%		34.80
-0.1
-0.29%		 　35.00
0.2
0.57%		35.10
0.1
0.29%		34.75
-0.35
-1%		34.40
-0.35
-1.01%		34.10
-0.3
-0.87%		 　34.55
0.45
1.32%		34.25
-0.3
-0.87%		34.35
0.1
0.29%		34.25
-0.1
-0.29%		34.25
0
0%		 　34.10
-0.15
-0.44%		34.25
0.15
0.44%		34.45
0.2
0.58%		34.70
0.25
0.73%		34.85
0.15
0.43%		 　34.80
-0.05
-0.14%		34.70
-0.1
-0.29%		34.75
0.05
0.14%		34.85
0.1
0.29%		34.62
9 月34.65
-0.2
-0.57%		 　34.45
-0.2
-0.58%		34.25
-0.2
-0.58%		34.10
-0.15
-0.44%		33.80
-0.3
-0.88%		34.05
0.25
0.74%		 　33.95
-0.1
-0.29%		33.85
-0.1
-0.29%		33.75
-0.1
-0.3%		33.70
-0.05
-0.15%		33.80
0.1
0.3%		 　34.30
0.5
1.48%		33.95
-0.35
-1.02%		33.90
-0.05
-0.15%		33.80
-0.1
-0.29%		33.90
0.1
0.3%		 　34.05
0.15
0.44%		34.00
-0.05
-0.15%		33.95
-0.05
-0.15%		33.80
-0.15
-0.44%		33.80
0
0%		33.80
0
0%		 34
10 月　33.65
-0.15
-0.44%		33.70
0.05
0.15%		 33.80
0.1
0.3%		33.75
-0.05
-0.15%		 　　　34.00
0.25
0.74%		33.90
-0.1
-0.29%		33.75
-0.15
-0.44%		 　33.85
0.1
0.3%		33.90
0.05
0.15%		33.80
-0.1
-0.29%		33.75
-0.05
-0.15%		33.90
0.15
0.44%		 　33.80
-0.1
-0.29%		33.55
-0.25
-0.74%		33.50
-0.05
-0.15%		33.45
-0.05
-0.15%		33.45
0
0%		 　33.45
0
0%		33.50
0.05
0.15%		33.72
11 月33.60
0.1
0.3%		33.60
0
0%		33.70
0.1
0.3%		 　33.70
0
0%		33.40
-0.3
-0.89%		33.50
0.1
0.3%		33.50
0
0%		33.55
0.05
0.15%		 　33.65
0.1
0.3%		33.65
0
0%		34.70
1.05
3.12%		34.30
-0.4
-1.15%		34.65
0.35
1.02%		 　34.20
-0.45
-1.3%		34.35
0.15
0.44%		34.70
0.35
1.02%		34.50
-0.2
-0.58%		34.55
0.05
0.14%		 　34.40
-0.15
-0.43%		33.60
-0.8
-2.33%		33.90
0.3
0.89%		33.55
-0.35
-1.03%		 33.96
12 月33.70
0.15
0.45%		 　33.95
0.25
0.74%		33.95
0
0%		33.80
-0.15
-0.44%		33.90
0.1
0.3%		33.80
-0.1
-0.29%		 　34.10
0.3
0.89%		33.90
-0.2
-0.59%		34.10
0.2
0.59%		34.10
0
0%		34.00
-0.1
-0.29%		 　34.10
0.1
0.29%		34.45
0.35
1.03%		34.55
0.1
0.29%		34.55
0
0%		35.15
0.6
1.74%		 　36.15
1
2.84%		36.40
0.25
0.69%		36.20
-0.2
-0.55%		36.20
0
0%		36.45
0.25
0.69%		　　34.63

說明:最高漲幅:5.23%最低跌幅:-4.03% 最高價:38.40最低價:33.40平均價:35.18,灰色底表示週末,漲136天(38.45)元,跌151天(-36.75)元,平盤28天
5%=1,3%=5,2%=15,1%=47,0%=96,-0%=1,-1%=11,-2%=68,-3%=71,

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 1101 2890982 1669 101450502 35.45 35.45 34.80 35.15 0.00 0% 35.10 132 35.15 99 20.56
2017-01-04 1101 3296820 1737 115895011 35.20 35.30 35.00 35.25 0.10 0.28% 35.20 2 35.25 167 20.61
2017-01-05 1101 4098017 1788 143758836 35.00 35.25 34.90 35.25 0.00 0% 35.20 12 35.25 24 20.61
2017-01-06 1101 3542625 1774 124391293 35.30 35.30 34.90 35.25 0.00 0% 35.15 3 35.25 55 20.61
2017-01-09 1101 4877900 1515 170970138 35.25 35.35 34.90 34.90 0.35 -0.99% 34.90 49 35.00 7 20.41
2017-01-10 1101 2863568 1142 100132754 34.80 35.15 34.65 34.95 0.05 0.14% 34.95 325 35.00 5 20.44
2017-01-11 1101 5403483 2484 192049377 35.15 35.85 35.05 35.80 0.85 2.43% 35.75 65 35.80 440 20.94
2017-01-12 1101 7967333 2970 288119189 35.85 36.30 35.70 36.30 0.50 1.4% 36.20 8 36.30 132 21.23
2017-01-13 1101 3896119 1778 140384134 36.30 36.40 35.70 36.00 0.30 -0.83% 35.90 43 36.00 143 21.05
2017-01-16 1101 2145899 1066 76997328 35.80 36.05 35.60 35.80 0.20 -0.56% 35.80 110 35.90 24 20.94
2017-01-17 1101 2902410 988 103568249 35.90 36.00 35.55 35.55 0.25 -0.7% 35.55 101 35.60 1 20.79
2017-01-18 1101 8308000 2080 294868541 35.45 35.55 35.30 35.45 0.10 -0.28% 35.40 10 35.45 376 20.73
2017-01-19 1101 6098231 3161 211855327 35.20 35.20 34.60 34.65 0.80 -2.26% 34.65 449 34.70 114 20.26
2017-01-20 1101 2355242 1187 82362962 34.80 35.10 34.75 34.95 0.30 0.87% 34.90 232 35.00 12 20.44
2017-01-23 1101 9432643 3717 333011316 34.50 35.80 34.50 35.75 0.80 2.29% 35.75 25 35.80 383 20.91
2017-01-24 1101 6790602 2861 241575213 35.75 36.00 35.30 35.40 0.35 -0.98% 35.40 93 35.45 31 20.70
2017-02-02 1101 12154811 5126 436266003 36.25 36.30 35.30 35.30 0.10 -0.28% 35.30 1061 35.40 94 20.64
2017-02-03 1101 5407188 2370 192305862 35.25 36.00 35.20 36.00 0.70 1.98% 35.80 14 36.00 125 21.05
2017-02-06 1101 3315263 1712 118523489 36.05 36.05 35.55 35.60 0.40 -1.11% 35.55 385 35.60 33 20.82
2017-02-07 1101 7887754 3000 278382258 35.40 35.50 35.20 35.25 0.35 -0.98% 35.25 85 35.30 1 20.61
2017-02-08 1101 6318414 2834 221860540 35.25 35.45 34.95 35.20 0.05 -0.14% 35.15 5 35.20 98 20.58
2017-02-09 1101 13658435 4919 490493530 35.00 36.30 35.00 36.30 1.10 3.12% 36.25 61 36.30 67 21.23
2017-02-10 1101 39364540 11934 1507458037 38.20 38.80 37.80 38.20 1.90 5.23% 38.20 131 38.25 24 22.34
2017-02-13 1101 9216710 4315 348941417 38.20 38.20 37.60 38.00 0.20 -0.52% 37.90 17 38.00 928 22.22
2017-02-14 1101 9427952 3280 356144372 37.35 38.20 37.35 37.80 0.20 -0.53% 37.75 453 37.80 343 22.11
2017-02-15 1101 8834192 3370 336022928 37.80 38.25 37.70 38.05 0.25 0.66% 38.00 713 38.05 383 22.25
2017-02-16 1101 10250490 2668 386769103 38.10 38.15 37.55 37.65 0.40 -1.05% 37.65 366 37.70 70 22.02
2017-02-17 1101 7386370 2482 275702930 37.65 37.65 37.10 37.50 0.15 -0.4% 37.45 4 37.50 77 21.93
2017-02-18 1101 2342287 866 87310107 37.50 37.60 37.15 37.30 0.20 -0.53% 37.30 374 37.35 2 21.81
2017-02-20 1101 6782081 2856 250251174 37.30 37.35 36.50 36.60 0.70 -1.88% 36.60 305 36.65 184 21.40
2017-02-21 1101 9412229 3571 350105173 36.70 37.40 36.70 37.05 0.45 1.23% 37.05 37 37.15 1 21.67
2017-02-22 1101 13614782 5020 516788226 37.45 38.40 37.25 38.20 1.15 3.1% 38.15 9 38.20 229 22.34
2017-02-23 1101 5636826 2138 213628036 38.30 38.30 37.65 38.00 0.20 -0.52% 37.95 3 38.00 291 22.22
2017-02-24 1101 9870769 2685 373709675 38.00 38.10 37.65 37.65 0.35 -0.92% 37.65 355 37.75 47 22.02
2017-03-01 1101 8509295 4568 323165570 37.65 38.25 37.60 37.70 0.05 0.13% 37.70 348 37.80 1 22.05
2017-03-02 1101 16935050 6920 652494032 38.00 38.90 38.00 38.15 0.45 1.19% 38.15 47 38.20 7 22.31
2017-03-03 1101 7362110 2832 280557830 38.15 38.55 38.00 38.00 0.15 -0.39% 38.00 759 38.05 30 22.22
2017-03-06 1101 5199164 2074 197152247 37.90 38.10 37.75 37.80 0.20 -0.53% 37.80 9 37.85 85 22.11
2017-03-07 1101 2600079 1256 99233087 37.80 38.25 37.80 38.20 0.40 1.06% 38.15 9 38.20 143 22.34
2017-03-08 1101 6351161 2966 242988218 38.20 38.45 38.15 38.15 0.05 -0.13% 38.10 222 38.15 117 22.31
2017-03-09 1101 9446829 3597 356636332 38.00 38.00 37.50 37.50 0.65 -1.7% 37.50 136 37.55 7 21.93
2017-03-10 1101 5336924 2720 197781656 37.30 37.30 36.85 37.00 0.50 -1.33% 37.00 180 37.05 138 21.64
2017-03-13 1101 5014808 2810 188794816 37.20 37.95 37.20 37.60 0.60 1.62% 37.60 52 37.65 124 21.99
2017-03-14 1101 4845441 2155 183069246 37.60 37.90 37.45 37.80 0.20 0.53% 37.80 229 37.85 146 22.11
2017-03-15 1101 6959294 3196 265164222 37.70 38.40 37.55 38.20 0.40 1.06% 38.10 1 38.20 106 22.34
2017-03-16 1101 4475521 2752 171116537 38.20 38.50 37.90 38.00 0.20 -0.52% 37.95 88 38.00 283 22.22
2017-03-17 1101 9158312 2063 349768556 38.15 38.40 37.95 38.20 0.20 0.53% 38.15 4 38.20 313 22.34
2017-03-20 1101 2710369 1077 103015822 38.00 38.20 37.90 38.15 0.05 -0.13% 38.10 1 38.15 96 22.31
2017-03-21 1101 6767923 2503 258014535 38.00 38.40 37.85 38.40 0.25 0.66% 38.35 3 38.40 227 22.46
2017-03-22 1101 5061425 1686 191783497 37.95 38.00 37.75 37.90 0.50 -1.3% 37.85 108 37.90 322 22.16
2017-03-23 1101 3378905 1261 128258706 38.15 38.25 37.70 38.00 0.10 0.26% 37.95 8 38.00 31 22.22
2017-03-24 1101 3687099 1425 140010528 38.00 38.10 37.80 38.00 0.00 0% 37.95 13 38.00 357 22.22
2017-03-27 1101 5657656 2233 213641321 37.85 37.85 37.55 37.75 0.25 -0.66% 37.70 11 37.80 177 22.08
2017-03-28 1101 12332096 4776 459061839 37.80 37.80 36.90 37.15 0.60 -1.59% 37.10 85 37.15 48 21.73
2017-03-29 1101 3799461 1787 142507569 37.40 37.70 37.25 37.70 0.55 1.48% 37.60 15 37.70 233 22.05
2017-03-30 1101 6234143 3048 230780770 37.65 37.65 36.85 36.85 0.85 -2.25% 36.85 71 36.90 117 21.42
2017-03-31 1101 8810234 4272 321280455 37.10 37.20 36.30 36.30 0.55 -1.49% 36.30 620 36.40 5 21.10
2017-04-05 1101 7385595 3091 272791615 36.40 37.20 36.40 37.05 0.75 2.07% 37.05 12 37.10 244 21.54
2017-04-06 1101 5074098 2430 189024716 37.20 37.45 37.10 37.30 0.25 0.67% 37.25 100 37.30 8 21.69
2017-04-07 1101 3786727 1496 139563512 36.95 37.25 36.50 37.15 0.15 -0.4% 37.10 11 37.15 94 21.60
2017-04-10 1101 978271 619 36190027 37.15 37.15 36.85 37.00 0.15 -0.4% 36.95 35 37.00 4 21.51
2017-04-11 1101 3063366 1280 113436504 37.00 37.30 36.90 36.90 0.10 -0.27% 36.90 95 36.95 9 21.45
2017-04-12 1101 4321948 1886 159601983 37.25 37.50 36.70 36.85 0.05 -0.14% 36.85 311 36.90 5 21.42
2017-04-13 1101 2235480 1101 82362900 36.90 37.05 36.75 36.75 0.10 -0.27% 36.75 227 36.80 42 21.37
2017-04-14 1101 2230761 1074 81582255 36.60 36.75 36.40 36.50 0.25 -0.68% 36.45 108 36.50 43 21.22
2017-04-17 1101 2460829 1750 89759637 36.65 36.70 36.35 36.50 0.00 0% 36.40 94 36.50 569 21.22
2017-04-18 1101 3836886 1509 139789711 36.60 36.65 36.25 36.45 0.05 -0.14% 36.40 24 36.45 99 21.19
2017-04-21 1101 15672983 5589 562422150 36.45 37.10 35.35 35.60 0.00 -2.33% 35.55 27 35.60 6 20.70
2017-04-24 1101 10227016 4300 373260608 35.80 37.30 35.75 36.25 0.65 1.83% 36.20 115 36.25 81 21.08
2017-04-25 1101 11861031 5519 422718651 36.20 36.20 35.45 35.55 0.70 -1.93% 35.55 91 35.60 511 20.67
2017-04-26 1101 9700088 3414 346007783 35.65 35.85 35.50 35.65 0.10 0.28% 35.60 298 35.65 55 20.73
2017-04-27 1101 8224979 3574 290243541 35.55 35.65 35.10 35.30 0.35 -0.98% 35.25 50 35.30 506 20.52
2017-04-28 1101 6574387 2876 231174053 35.30 35.30 35.05 35.10 0.20 -0.57% 35.10 460 35.15 522 20.41
2017-05-02 1101 5256521 2446 185112322 35.40 35.40 35.15 35.20 0.10 0.28% 35.20 536 35.25 62 20.47
2017-05-03 1101 3418299 1697 120223606 35.10 35.30 35.00 35.20 0.00 0% 35.15 18 35.20 94 20.47
2017-05-04 1101 4880035 2660 171283413 35.20 35.25 35.00 35.25 0.05 0.14% 35.20 53 35.25 434 20.49
2017-05-05 1101 5445755 2029 189642588 35.05 35.10 34.70 34.70 0.55 -1.56% 34.70 332 34.75 22 20.17
2017-05-08 1101 6498921 2485 224711099 34.75 34.80 34.50 34.55 0.15 -0.43% 34.55 36 34.60 9 20.09
2017-05-09 1101 3878940 1670 134027504 34.50 34.80 34.45 34.65 0.10 0.29% 34.60 5 34.65 173 20.15
2017-05-10 1101 3403788 1471 117819026 34.65 34.75 34.50 34.75 0.10 0.29% 34.70 145 34.75 396 20.20
2017-05-11 1101 6688904 3158 231117509 34.80 35.00 34.15 34.55 0.20 -0.58% 34.50 5 34.55 369 20.09
2017-05-12 1101 7520457 3601 256932737 34.60 34.70 34.00 34.05 0.50 -1.45% 34.05 53 34.10 277 19.80
2017-05-15 1101 3063621 1885 105795674 34.05 34.65 34.05 34.60 0.55 1.62% 34.55 138 34.60 50 18.31
2017-05-16 1101 8943070 3348 312392437 34.80 35.10 34.70 35.10 0.50 1.45% 35.05 26 35.10 267 18.57
2017-05-17 1101 4574274 1781 159182770 34.90 34.95 34.65 34.80 0.30 -0.85% 34.75 1 34.80 17 18.41
2017-05-18 1101 1686798 946 58430354 34.55 34.80 34.35 34.75 0.05 -0.14% 34.65 120 34.75 15 18.39
2017-05-19 1101 2194288 1042 75791687 34.60 34.65 34.50 34.50 0.25 -0.72% 34.50 191 34.55 5 18.25
2017-05-22 1101 1706760 610 58921182 34.85 34.85 34.40 34.60 0.10 0.29% 34.50 21 34.60 88 18.31
2017-05-23 1101 2627601 1363 90306231 34.40 34.45 34.25 34.30 0.30 -0.87% 34.25 247 34.30 320 18.15
2017-05-24 1101 3225075 1616 110702280 34.30 34.50 34.15 34.50 0.20 0.58% 34.45 26 34.50 250 18.25
2017-05-25 1101 6944169 2094 241163199 34.35 34.95 34.35 34.80 0.30 0.87% 34.75 31 34.80 823 18.41
2017-05-26 1101 4343213 1247 150565016 34.70 34.85 34.55 34.65 0.15 -0.43% 34.60 427 34.65 450 18.33
2017-05-31 1101 7036320 2022 243280489 34.65 34.80 34.40 34.40 0.25 -0.72% 34.40 539 34.50 5 18.20
2017-06-01 1101 4071885 1627 140155227 34.40 34.60 34.35 34.35 0.05 -0.15% 34.35 396 34.40 221 18.17
2017-06-02 1101 3285469 1450 113439069 34.40 34.70 34.40 34.60 0.25 0.73% 34.55 9 34.60 48 18.31
2017-06-03 1101 871390 367 30254123 34.70 34.80 34.65 34.70 0.10 0.29% 34.70 70 34.75 8 18.36
2017-06-06 1101 4886609 2101 168428955 34.40 34.55 34.40 34.40 0.15 -0.86% 34.40 643 34.45 237 18.20
2017-06-07 1101 6623228 3469 226869664 34.40 34.45 34.10 34.35 0.05 -0.15% 34.35 25 34.40 355 18.17
2017-06-08 1101 3366124 1870 115421886 34.35 34.50 34.10 34.35 0.00 0% 34.30 1 34.35 68 18.17
2017-06-09 1101 3501078 1933 120718567 34.35 34.60 34.30 34.60 0.25 0.73% 34.55 4 34.60 168 18.31
2017-06-12 1101 3753270 1967 128722020 34.60 34.60 34.10 34.10 0.50 -1.45% 34.10 320 34.15 18 18.04
2017-06-13 1101 1897782 1413 65069654 34.40 34.45 34.20 34.20 0.10 0.29% 34.20 257 34.25 5 18.10
2017-06-14 1101 2578897 1455 88078698 34.20 34.30 34.00 34.25 0.05 0.15% 34.15 2 34.25 48 18.12
2017-06-15 1101 5056038 2884 171148092 34.25 34.25 33.50 34.00 0.25 -0.73% 33.90 22 34.00 157 17.99
2017-06-16 1101 8693799 3153 292769572 33.90 33.90 33.50 33.85 0.15 -0.44% 33.80 5 33.85 84 17.91
2017-06-19 1101 4634274 2423 156310886 33.65 33.90 33.60 33.90 0.05 0.15% 33.85 1 33.90 98 17.94
2017-06-20 1101 4460341 2077 153410533 33.90 34.55 33.85 34.45 0.55 1.62% 34.45 74 34.50 17 18.23
2017-06-21 1101 5779413 2487 200017284 34.50 34.80 34.20 34.80 0.35 1.02% 34.75 110 34.80 428 18.41
2017-06-22 1101 3543319 1595 123502878 34.70 34.95 34.70 34.90 0.10 0.29% 34.85 256 34.90 653 18.47
2017-06-23 1101 2651236 1136 92447576 34.85 34.95 34.70 34.90 0.00 0% 34.85 324 34.90 1590 18.47
2017-06-26 1101 4250651 1785 148424240 34.90 35.00 34.80 35.00 0.10 0.29% 34.90 83 35.00 267 18.52
2017-06-27 1101 4452320 1937 155759838 35.00 35.20 34.75 34.75 0.25 -0.71% 34.75 91 34.80 3 18.39
2017-06-28 1101 3812803 1868 133373316 34.85 35.10 34.65 35.10 0.35 1.01% 35.00 129 35.10 219 18.57
2017-06-29 1101 3932424 2211 137804683 35.15 35.15 34.90 35.10 0.00 0% 35.10 20 35.15 195 18.57
2017-06-30 1101 3950426 1513 138910193 35.10 35.25 34.95 35.20 0.10 0.28% 35.20 262 35.25 276 18.62
2017-07-03 1101 5449350 1923 192916838 35.25 35.50 35.20 35.45 0.25 0.71% 35.45 51 35.50 255 18.76
2017-07-04 1101 7472066 2541 265183422 35.35 35.70 35.30 35.45 0.00 0% 35.45 144 35.50 39 18.76
2017-07-05 1101 5218415 1694 185237829 35.45 35.60 35.30 35.60 0.15 0.42% 35.50 238 35.60 34 18.84
2017-07-06 1101 3186913 1034 113137404 35.60 35.65 35.30 35.45 0.15 -0.42% 35.40 7 35.45 14 18.76
2017-07-07 1101 3060802 1125 107734389 35.35 35.40 35.05 35.20 0.25 -0.71% 35.20 36 35.25 43 18.62
2017-07-10 1101 3189525 2047 111730806 35.00 35.25 34.75 35.00 0.20 -0.57% 34.95 170 35.00 5 18.52
2017-07-11 1101 3119995 1211 109984308 34.85 35.45 34.85 35.15 0.15 0.43% 35.15 78 35.20 3 18.60
2017-07-12 1101 4054442 2078 142244517 35.25 35.30 34.90 34.95 0.20 -0.57% 34.95 180 35.00 13 18.49
2017-07-13 1101 5349086 2602 188792351 35.25 35.55 35.05 35.10 0.15 0.43% 35.10 50 35.15 521 18.57
2017-07-14 1101 6123690 2928 216953093 35.00 35.60 34.95 35.50 0.40 1.14% 35.50 205 35.55 520 18.78
2017-07-17 1101 7368518 3157 263283620 35.40 35.85 35.35 35.80 0.30 0.85% 35.80 17 35.85 131 18.94
2017-07-18 1101 6824714 2642 244254563 35.65 36.05 35.25 35.90 0.10 0.28% 35.85 452 35.90 37 18.99
2017-07-19 1101 8661882 3250 312774882 35.80 36.20 35.70 36.15 0.25 0.7% 36.10 9 36.15 142 19.13
2017-07-20 1101 6439713 1675 232828468 36.00 36.25 35.95 36.20 0.05 0.14% 36.20 249 36.25 512 19.15
2017-07-21 1101 5270107 1649 190594352 36.20 36.25 36.05 36.10 0.10 -0.28% 36.05 1701 36.10 302 19.10
2017-07-24 1101 7869225 2308 283190565 36.10 36.10 35.80 36.00 0.10 -0.28% 36.00 310 36.05 85 19.05
2017-07-25 1101 9072709 2872 314795226 34.65 34.80 34.50 34.55 0.00 -4.03% 34.55 45 34.60 138 18.28
2017-07-26 1101 8839786 1991 305327668 34.50 34.65 34.35 34.50 0.05 -0.14% 34.45 117 34.50 34 18.25
2017-07-27 1101 17033807 5083 594952595 34.50 35.30 34.50 35.20 0.70 2.03% 35.10 20 35.20 249 18.62
2017-07-28 1101 11896409 3199 417504760 35.00 35.30 34.90 35.20 0.00 0% 35.20 206 35.25 22 18.62
2017-07-31 1101 8912100 2185 312495210 35.05 35.25 34.95 35.00 0.20 -0.57% 35.00 29 35.05 58 18.52
2017-08-01 1101 6311828 1913 221642783 34.90 35.25 34.90 35.00 0.00 0% 35.00 150 35.05 14 18.52
2017-08-02 1101 4709223 1606 165255243 35.05 35.20 34.95 35.10 0.10 0.29% 35.05 649 35.10 129 18.57
2017-08-03 1101 6781925 2236 237065306 34.90 35.05 34.80 34.90 0.20 -0.57% 34.90 25 34.95 308 18.47
2017-08-04 1101 6443201 2079 225382471 34.85 35.10 34.80 34.80 0.10 -0.29% 34.80 268 34.90 125 18.41
2017-08-07 1101 7885793 2148 276110181 34.80 35.15 34.80 35.00 0.20 0.57% 34.95 117 35.00 128 18.52
2017-08-08 1101 5382862 2610 188441161 34.80 35.10 34.80 35.10 0.10 0.29% 35.00 129 35.10 889 18.57
2017-08-09 1101 6535493 2647 226812571 35.00 35.00 34.55 34.75 0.35 -1% 34.70 8 34.75 143 18.39
2017-08-10 1101 5734084 1918 197359126 34.70 34.75 34.30 34.40 0.35 -1.01% 34.35 19 34.40 257 18.20
2017-08-11 1101 9189920 2282 313358507 34.10 34.20 34.00 34.10 0.30 -0.87% 34.10 85 34.15 752 18.04
2017-08-14 1101 7005135 1859 241521348 34.15 34.65 34.15 34.55 0.45 1.32% 34.50 5 34.55 709 17.90
2017-08-15 1101 6330534 1584 217645866 34.50 34.60 34.20 34.25 0.30 -0.87% 34.25 143 34.30 29 17.75
2017-08-16 1101 5435656 1864 186585342 34.20 34.45 34.10 34.35 0.10 0.29% 34.30 39 34.35 160 17.80
2017-08-17 1101 4394516 1216 150462155 34.30 34.35 34.05 34.25 0.10 -0.29% 34.20 66 34.25 346 17.75
2017-08-18 1101 7295818 2176 249767373 34.15 34.30 34.05 34.25 0.00 0% 34.25 428 34.30 603 17.75
2017-08-21 1101 2353769 1056 80443465 34.25 34.25 34.10 34.10 0.15 -0.44% 34.10 1603 34.15 2 17.67
2017-08-22 1101 4707021 1352 161092601 34.25 34.30 34.10 34.25 0.15 0.44% 34.15 16 34.25 256 17.75
2017-08-23 1101 9287189 2130 319222335 34.25 34.75 34.15 34.45 0.20 0.58% 34.45 42 34.50 153 17.85
2017-08-24 1101 4320255 1461 149547133 34.40 34.75 34.25 34.70 0.25 0.73% 34.65 3 34.70 58 17.98
2017-08-25 1101 4441308 1220 154668183 34.65 34.95 34.55 34.85 0.15 0.43% 34.80 270 34.85 47 18.06
2017-08-28 1101 3578010 975 124673680 34.90 34.95 34.70 34.80 0.05 -0.14% 34.75 84 34.80 81 18.03
2017-08-29 1101 3364181 1147 116561756 34.70 34.75 34.55 34.70 0.10 -0.29% 34.65 5 34.70 122 17.98
2017-08-30 1101 5243700 1524 182071284 34.70 34.80 34.60 34.75 0.05 0.14% 34.75 104 34.80 577 18.01
2017-08-31 1101 6698883 1903 233114659 34.70 34.90 34.60 34.85 0.10 0.29% 34.80 248 34.85 394 18.06
2017-09-01 1101 4098028 1390 141910702 34.70 34.75 34.50 34.65 0.20 -0.57% 34.60 1 34.65 7 17.95
2017-09-04 1101 3281172 1118 113226500 34.50 34.60 34.40 34.45 0.20 -0.58% 34.45 207 34.50 222 17.85
2017-09-05 1101 6737186 1959 230731576 34.40 34.45 34.15 34.25 0.20 -0.58% 34.25 79 34.30 705 17.75
2017-09-06 1101 4335726 1461 148040187 34.15 34.20 34.10 34.10 0.15 -0.44% 34.10 650 34.15 338 17.67
2017-09-07 1101 8073415 2520 274158471 34.10 34.15 33.80 33.80 0.30 -0.88% 33.75 161 33.80 550 17.51
2017-09-08 1101 4167136 2045 141609424 33.85 34.10 33.80 34.05 0.25 0.74% 34.00 388 34.05 256 17.64
2017-09-11 1101 4425075 2321 150117225 34.00 34.00 33.85 33.95 0.10 -0.29% 33.90 258 33.95 83 17.59
2017-09-12 1101 5221796 2221 176811271 33.90 33.95 33.80 33.85 0.10 -0.29% 33.85 7 33.90 393 17.54
2017-09-13 1101 4557103 1815 154031116 33.85 33.90 33.75 33.75 0.10 -0.3% 33.75 325 33.80 294 17.49
2017-09-14 1101 5554074 1829 187387084 33.75 33.90 33.65 33.70 0.05 -0.15% 33.65 452 33.70 168 17.46
2017-09-15 1101 10337792 1696 349125797 33.60 33.85 33.60 33.80 0.10 0.3% 33.75 71 33.80 357 17.51
2017-09-18 1101 12690100 3778 433734501 34.00 34.50 33.85 34.30 0.50 1.48% 34.25 72 34.30 720 17.77
2017-09-19 1101 13942921 3593 472675701 34.05 34.15 33.80 33.95 0.35 -1.02% 33.90 827 33.95 411 17.59
2017-09-20 1101 10624922 1973 361179340 33.90 34.10 33.85 33.90 0.05 -0.15% 33.90 406 33.95 5 17.56
2017-09-21 1101 6009712 1405 203384631 33.85 33.90 33.75 33.80 0.10 -0.29% 33.75 695 33.80 35 17.51
2017-09-22 1101 6641307 1583 224993742 33.85 33.95 33.80 33.90 0.10 0.3% 33.90 52 33.95 518 17.56
2017-09-25 1101 6548901 1894 222476334 33.90 34.10 33.85 34.05 0.15 0.44% 34.00 184 34.05 140 17.64
2017-09-26 1101 7144222 1165 242832611 33.90 34.05 33.90 34.00 0.05 -0.15% 34.00 55 34.05 308 17.62
2017-09-27 1101 4358892 1076 148236418 33.90 34.10 33.90 33.95 0.05 -0.15% 33.95 327 34.00 230 17.59
2017-09-28 1101 7011313 1849 237239221 33.90 33.95 33.65 33.80 0.15 -0.44% 33.80 32 33.85 142 17.51
2017-09-29 1101 4506319 1454 152333218 33.80 33.85 33.70 33.80 0.00 0% 33.75 13 33.80 202 17.51
2017-09-30 1101 761927 396 25770226 33.80 33.85 33.75 33.80 0.00 0% 33.75 345 33.85 417 17.51
2017-10-02 1101 3803348 1264 128252817 33.80 33.85 33.65 33.65 0.15 -0.44% 33.65 1024 33.70 585 17.44
2017-10-03 1101 2411654 896 81213873 33.70 33.75 33.65 33.70 0.05 0.15% 33.65 716 33.70 339 17.46
2017-10-05 1101 3818480 1174 128765103 33.65 33.80 33.65 33.80 0.10 0.3% 33.75 281 33.80 40 17.51
2017-10-06 1101 2930778 896 98897142 33.80 33.85 33.70 33.75 0.05 -0.15% 33.75 149 33.80 3 17.49
2017-10-11 1101 9503497 2916 323233892 33.95 34.20 33.90 34.00 0.25 0.74% 33.95 37 34.00 3 17.62
2017-10-12 1101 4256541 2104 144486186 33.90 34.05 33.80 33.90 0.10 -0.29% 33.90 11 33.95 91 17.56
2017-10-13 1101 3944986 2093 133407309 33.85 33.95 33.70 33.75 0.15 -0.44% 33.75 115 33.80 37 17.49
2017-10-16 1101 3491566 1435 118098531 33.85 34.00 33.70 33.85 0.10 0.3% 33.80 15 33.85 32 17.54
2017-10-17 1101 2370225 935 80183514 33.90 33.90 33.75 33.90 0.05 0.15% 33.85 6 33.90 279 17.56
2017-10-18 1101 4344694 1763 146921797 33.95 33.95 33.75 33.80 0.10 -0.29% 33.80 415 33.85 1 17.51
2017-10-19 1101 5175271 1612 174679775 33.75 33.85 33.70 33.75 0.05 -0.15% 33.75 121 33.80 201 17.49
2017-10-20 1101 5544845 1630 187026560 33.70 33.90 33.55 33.90 0.15 0.44% 33.65 3 33.90 390 17.56
2017-10-23 1101 4129404 1641 139534351 33.70 33.90 33.70 33.80 0.10 -0.29% 33.80 326 33.85 7 17.51
2017-10-24 1101 4539778 2001 152577358 33.65 33.75 33.50 33.55 0.25 -0.74% 33.55 158 33.60 39 17.38
2017-10-25 1101 3160308 1369 106006857 33.50 33.60 33.50 33.50 0.05 -0.15% 33.50 787 33.55 1 17.36
2017-10-26 1101 2953836 1152 99016195 33.55 33.65 33.45 33.45 0.05 -0.15% 33.45 771 33.50 1 17.33
2017-10-27 1101 3308600 1155 110789904 33.50 33.65 33.40 33.45 0.00 0% 33.45 907 33.50 142 17.33
2017-10-30 1101 2933919 1098 98275575 33.50 33.55 33.45 33.45 0.00 0% 33.45 376 33.50 179 17.33
2017-10-31 1101 4424791 1903 148411440 33.40 33.75 33.40 33.50 0.05 0.15% 33.50 906 33.60 11 17.36
2017-11-01 1101 2575942 1153 86451888 33.65 33.65 33.50 33.60 0.10 0.3% 33.55 12 33.60 113 17.41
2017-11-02 1101 2410203 981 81204243 33.60 33.80 33.60 33.60 0.00 0% 33.60 467 33.65 1 17.41
2017-11-03 1101 1352829 424 45568789 33.60 33.70 33.60 33.70 0.10 0.3% 33.65 91 33.70 342 17.46
2017-11-06 1101 3349093 1177 112741565 33.65 33.75 33.50 33.70 0.00 0% 33.65 113 33.70 68 17.46
2017-11-07 1101 3346840 1180 112186981 33.65 33.70 33.40 33.40 0.30 -0.89% 33.40 282 33.50 1 17.31
2017-11-08 1101 2979585 1262 99779241 33.50 33.60 33.40 33.50 0.10 0.3% 33.50 204 33.55 1 17.36
2017-11-09 1101 4348717 1289 145790712 33.60 33.65 33.45 33.50 0.00 0% 33.45 852 33.50 22 17.36
2017-11-10 1101 4460138 1973 149392367 33.50 33.70 33.35 33.55 0.05 0.15% 33.55 51 33.60 1 17.38
2017-11-13 1101 5119785 1850 172091490 33.60 33.70 33.50 33.65 0.10 0.3% 33.60 14 33.65 556 18.39
2017-11-14 1101 2527525 806 85064443 33.65 33.75 33.55 33.65 0.00 0% 33.65 109 33.70 21 18.39
2017-11-15 1101 22812777 7647 788592214 33.95 34.95 33.95 34.70 1.05 3.12% 34.65 1184 34.70 479 18.96
2017-11-16 1101 8848867 3225 306155817 34.80 34.85 34.25 34.30 0.40 -1.15% 34.30 120 34.40 10 18.74
2017-11-17 1101 7145532 3095 247515593 34.50 34.75 34.50 34.65 0.35 1.02% 34.60 322 34.65 140 18.93
2017-11-20 1101 5643344 2098 194779002 34.50 34.80 34.20 34.20 0.45 -1.3% 34.20 202 34.25 43 18.69
2017-11-21 1101 4933093 2042 169680122 34.25 34.55 34.25 34.35 0.15 0.44% 34.30 120 34.35 441 18.77
2017-11-22 1101 6629869 2904 228445765 34.35 34.70 34.30 34.70 0.35 1.02% 34.65 1 34.70 235 18.96
2017-11-23 1101 7662588 3790 264907273 34.50 34.85 34.35 34.50 0.20 -0.58% 34.45 13 34.50 5 18.85
2017-11-24 1101 26124974 3002 873229549 34.40 34.75 34.35 34.55 0.05 0.14% 34.55 173 34.60 149 18.88
2017-11-27 1101 12051257 2510 406727962 34.60 34.60 34.25 34.40 0.15 -0.43% 34.35 3 34.40 129 18.80
2017-11-28 1101 12572523 5293 424181979 34.20 34.25 33.60 33.60 0.80 -2.33% 33.60 712 33.65 10 18.36
2017-11-29 1101 8504909 2695 288239821 33.65 34.00 33.65 33.90 0.30 0.89% 33.90 159 33.95 608 18.52
2017-11-30 1101 26474022 3951 890683320 33.90 33.95 33.55 33.55 0.35 -1.03% 33.55 93 33.60 1225 18.33
2017-12-01 1101 7123033 3333 240051899 33.90 33.90 33.55 33.70 0.15 0.45% 33.65 46 33.70 24 18.42
2017-12-04 1101 6593409 2242 223261358 33.60 33.95 33.55 33.95 0.25 0.74% 33.80 125 33.95 292 18.55
2017-12-05 1101 9422890 3570 318060752 33.90 33.95 33.60 33.95 0.00 0% 33.90 1 33.95 198 18.55
2017-12-06 1101 22611757 6963 771496136 33.90 34.65 33.80 33.80 0.15 -0.44% 33.75 125 33.80 96 18.47
2017-12-07 1101 13793636 1832 467875848 34.00 34.15 33.85 33.90 0.10 0.3% 33.90 4 33.95 8 18.52
2017-12-08 1101 3200243 1303 108157713 33.95 34.05 33.70 33.80 0.10 -0.29% 33.75 15 33.80 286 18.47
2017-12-11 1101 2431644 1165 82663518 33.90 34.10 33.70 34.10 0.30 0.89% 34.05 1 34.10 376 18.63
2017-12-12 1101 3099372 1388 104896946 34.10 34.10 33.70 33.90 0.20 -0.59% 33.80 62 33.90 53 18.52
2017-12-13 1101 2613981 835 88878939 33.90 34.10 33.80 34.10 0.20 0.59% 34.10 101 34.15 199 18.63
2017-12-14 1101 3018536 1472 102968463 34.10 34.20 34.05 34.10 0.00 0% 34.10 29 34.15 83 18.63
2017-12-15 1101 10035129 1960 340415547 34.10 34.10 33.65 34.00 0.10 -0.29% 33.90 204 34.00 423 18.58
2017-12-18 1101 4315751 2003 146648234 34.05 34.10 33.85 34.10 0.10 0.29% 34.05 1 34.10 130 18.63
2017-12-19 1101 9853266 2026 338303062 34.15 34.60 34.00 34.45 0.35 1.03% 34.40 7 34.45 147 18.83
2017-12-20 1101 12409979 3548 428826211 34.45 34.70 34.35 34.55 0.10 0.29% 34.55 204 34.60 219 18.88
2017-12-21 1101 6137501 1154 212322178 34.50 34.70 34.45 34.55 0.00 0% 34.55 476 34.60 1000 18.88
2017-12-22 1101 25247556 5151 884212516 34.55 35.30 34.50 35.15 0.60 1.74% 35.10 49 35.15 790 19.21
2017-12-25 1101 15153859 5787 543236324 35.30 36.25 35.10 36.15 1.00 2.84% 36.15 18 36.20 146 19.75
2017-12-26 1101 18802178 7927 683520276 36.10 36.50 35.95 36.40 0.25 0.69% 36.40 114 36.45 34 19.89
2017-12-27 1101 8808450 3132 319904500 36.10 36.45 36.00 36.20 0.20 -0.55% 36.20 32 36.25 3 19.78
2017-12-28 1101 7612103 2577 275264758 36.10 36.25 36.00 36.20 0.00 0% 36.15 200 36.20 121 19.78
2017-12-29 1101 13039478 3330 474385049 36.20 36.80 36.10 36.45 0.25 0.69% 36.40 1 36.45 328 19.92