南港(2101)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　　29.25
0
0%		29.40
0.15
0.51%		29.50
0.1
0.34%		29.65
0.15
0.51%		 　29.60
-0.05
-0.17%		29.30
-0.3
-1.01%		29.45
0.15
0.51%		29.40
-0.05
-0.17%		29.45
0.05
0.17%		 　29.40
-0.05
-0.17%		29.65
0.25
0.85%		29.65
0
0%		29.55
-0.1
-0.34%		29.55
0
0%		 　29.40
-0.15
-0.51%		29.60
0.2
0.68%		 29.8
2 月　30.65
1.05
3.55%		30.60
-0.05
-0.16%		 　31.00
0.4
1.31%		31.15
0.15
0.48%		31.55
0.4
1.28%		31.25
-0.3
-0.95%		31.10
-0.15
-0.48%		 　31.00
-0.1
-0.32%		30.65
-0.35
-1.13%		31.20
0.55
1.79%		31.50
0.3
0.96%		31.50
0
0%		31.70
0.2
0.63%		 31.35
-0.35
-1.1%		31.45
0.1
0.32%		31.20
-0.25
-0.79%		30.95
-0.25
-0.8%		31.25
0.3
0.97%		 31.1
3 月30.90
-0.35
-1.12%		30.85
-0.05
-0.16%		30.50
-0.35
-1.13%		 　30.50
0
0%		30.80
0.3
0.98%		30.50
-0.3
-0.97%		30.20
-0.3
-0.98%		29.90
-0.3
-0.99%		 　30.10
0.2
0.67%		30.10
0
0%		29.95
-0.15
-0.5%		30.00
0.05
0.17%		30.45
0.45
1.5%		 　30.30
-0.15
-0.49%		30.25
-0.05
-0.17%		30.20
-0.05
-0.17%		30.10
-0.1
-0.33%		29.80
-0.3
-1%		 　29.50
-0.3
-1.01%		29.40
-0.1
-0.34%		29.70
0.3
1.02%		29.50
-0.2
-0.67%		29.65
0.15
0.51%		30.13
4 月 　　　29.75
0.1
0.34%		29.50
-0.25
-0.84%		29.45
-0.05
-0.17%		 　29.40
-0.05
-0.17%		29.15
-0.25
-0.85%		29.05
-0.1
-0.34%		29.05
0
0%		28.65
-0.4
-1.38%		 　28.75
0.1
0.35%		28.80
0.05
0.17%		28.30
-0.5
-1.74%		28.35
0.05
0.18%		28.45
0.1
0.35%		 　28.35
-0.1
-0.35%		28.65
0.3
1.06%		28.90
0.25
0.87%		28.70
-0.2
-0.69%		28.80
0.1
0.35%		 28.95
5 月　29.15
0.35
1.22%		29.15
0
0%		29.20
0.05
0.17%		29.05
-0.15
-0.51%		 　29.05
0
0%		28.85
-0.2
-0.69%		29.10
0.25
0.87%		29.40
0.3
1.03%		29.35
-0.05
-0.17%		 　29.35
0
0%		28.15
-1.2
-4.09%		28.00
-0.15
-0.53%		27.50
-0.5
-1.79%		27.65
0.15
0.55%		 　27.65
0
0%		27.60
-0.05
-0.18%		27.80
0.2
0.72%		27.80
0
0%		28.00
0.2
0.72%		 28.35
0.35
1.25%		28.5
6 月28.00
-0.35
-1.23%		28.00
0
0%		28.00
0
0%		 　28.20
0.2
0.71%		28.00
-0.2
-0.71%		28.10
0.1
0.36%		27.85
-0.25
-0.89%		 　27.75
-0.1
-0.36%		27.70
-0.05
-0.18%		27.55
-0.15
-0.54%		27.45
-0.1
-0.36%		27.55
0.1
0.36%		 　27.45
-0.1
-0.36%		27.35
-0.1
-0.36%		27.90
0.55
2.01%		27.75
-0.15
-0.54%		27.65
-0.1
-0.36%		 　28.00
0.35
1.27%		27.80
-0.2
-0.71%		27.85
0.05
0.18%		27.90
0.05
0.18%		28.65
0.75
2.69%		 27.86
7 月　　28.50
-0.15
-0.52%		28.50
0
0%		28.55
0.05
0.18%		28.50
-0.05
-0.18%		28.35
-0.15
-0.53%		 　28.10
-0.25
-0.88%		27.95
-0.15
-0.53%		27.95
0
0%		28.00
0.05
0.18%		27.95
-0.05
-0.18%		 　28.00
0.05
0.18%		27.80
-0.2
-0.71%		27.85
0.05
0.18%		27.65
-0.2
-0.72%		27.80
0.15
0.54%		 　27.95
0.15
0.54%		28.00
0.05
0.18%		27.90
-0.1
-0.36%		27.70
-0.2
-0.72%		27.65
-0.05
-0.18%		 27.65
0
0%		27.99
8 月27.80
0.15
0.54%		27.85
0.05
0.18%		27.70
-0.15
-0.54%		27.70
0
0%		 　27.65
-0.05
-0.18%		27.70
0.05
0.18%		27.50
-0.2
-0.72%		27.25
-0.25
-0.91%		27.35
0.1
0.37%		 　26.95
-0.4
-1.46%		26.95
0
0%		27.10
0.15
0.56%		27.05
-0.05
-0.18%		27.05
0
0%		 　27.05
0
0%		27.00
-0.05
-0.18%		27.00
0
0%		27.05
0.05
0.19%		27.25
0.2
0.74%		 　27.30
0.05
0.18%		27.15
-0.15
-0.55%		27.30
0.15
0.55%		27.25
-0.05
-0.18%		27.29
9 月27.60
0.35
1.28%		 　27.30
-0.3
-1.09%		27.35
0.05
0.18%		27.70
0.35
1.28%		27.75
0.05
0.18%		27.80
0.05
0.18%		 　27.70
-0.1
-0.36%		27.85
0.15
0.54%		27.75
-0.1
-0.36%		27.65
-0.1
-0.36%		27.85
0.2
0.72%		 　27.70
-0.15
-0.54%		27.70
0
0%		27.60
-0.1
-0.36%		27.30
-0.3
-1.09%		27.35
0.05
0.18%		 　27.10
-0.25
-0.91%		27.00
-0.1
-0.37%		26.85
-0.15
-0.56%		27.05
0.2
0.74%		27.10
0.05
0.18%		26.85
-0.25
-0.92%		 27.43
10 月　26.80
-0.05
-0.19%		26.85
0.05
0.19%		 26.75
-0.1
-0.37%		26.80
0.05
0.19%		 　　　27.10
0.3
1.12%		27.30
0.2
0.74%		27.35
0.05
0.18%		 　27.35
0
0%		27.10
-0.25
-0.91%		27.00
-0.1
-0.37%		27.15
0.15
0.56%		28.15
1
3.68%		 　27.95
-0.2
-0.71%		28.30
0.35
1.25%		27.90
-0.4
-1.41%		27.90
0
0%		27.75
-0.15
-0.54%		 　27.50
-0.25
-0.9%		27.30
-0.2
-0.73%		27.37
11 月27.25
-0.05
-0.18%		27.25
0
0%		27.20
-0.05
-0.18%		 　27.15
-0.05
-0.18%		27.15
0
0%		27.10
-0.05
-0.18%		27.10
0
0%		27.10
0
0%		 　26.95
-0.15
-0.55%		26.90
-0.05
-0.19%		27.20
0.3
1.12%		26.90
-0.3
-1.1%		26.85
-0.05
-0.19%		 　26.90
0.05
0.19%		27.00
0.1
0.37%		27.20
0.2
0.74%		27.15
-0.05
-0.18%		26.95
-0.2
-0.74%		 　26.85
-0.1
-0.37%		26.85
0
0%		26.80
-0.05
-0.19%		27.10
0.3
1.12%		 27.02
12 月26.85
-0.25
-0.92%		 　26.85
0
0%		26.85
0
0%		26.70
-0.15
-0.56%		26.60
-0.1
-0.37%		26.45
-0.15
-0.56%		 　26.45
0
0%		26.55
0.1
0.38%		26.60
0.05
0.19%		26.55
-0.05
-0.19%		26.65
0.1
0.38%		 　26.50
-0.15
-0.56%		26.45
-0.05
-0.19%		26.40
-0.05
-0.19%		26.40
0
0%		26.45
0.05
0.19%		 　26.40
-0.05
-0.19%		26.25
-0.15
-0.57%		26.30
0.05
0.19%		26.35
0.05
0.19%		26.70
0.35
1.33%		　　26.54

說明:最高漲幅:3.68%最低跌幅:-4.09% 最高價:31.70最低價:26.25平均價:28.35,灰色底表示週末,漲117天(29.6)元,跌155天(-27.35)元,平盤44天
4%=9,3%=1,2%=3,1%=57,0%=91,-0%=1,-1%=2,-2%=70,-3%=82,

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 2101 244746 153 7167885 29.25 29.40 29.20 29.25 0.15 0% 29.25 11 29.35 7 21.67
2017-01-04 2101 729961 262 21451803 29.45 29.65 29.15 29.40 0.15 0.51% 29.40 356 29.50 11 21.78
2017-01-05 2101 611425 297 18023863 29.40 29.60 29.30 29.50 0.10 0.34% 29.50 201 29.55 60 21.85
2017-01-06 2101 640552 331 18951849 29.50 29.80 29.35 29.65 0.15 0.51% 29.60 3 29.65 28 21.96
2017-01-09 2101 1925923 381 57093727 29.65 29.80 29.40 29.60 0.05 -0.17% 29.60 161 29.65 25 21.93
2017-01-10 2101 402662 171 11824825 29.60 29.60 29.30 29.30 0.30 -1.01% 29.30 22 29.40 13 21.70
2017-01-11 2101 667167 358 19716894 29.80 29.80 29.40 29.45 0.15 0.51% 29.45 8 29.50 2 21.81
2017-01-12 2101 299064 182 8804121 29.65 29.65 29.35 29.40 0.05 -0.17% 29.40 4 29.45 17 21.78
2017-01-13 2101 258061 157 7610881 29.55 29.70 29.40 29.45 0.05 0.17% 29.40 15 29.45 11 21.81
2017-01-16 2101 697900 294 20488814 29.50 29.60 29.20 29.40 0.05 -0.17% 29.40 168 29.45 16 21.78
2017-01-17 2101 647623 261 19197002 29.45 29.80 29.40 29.65 0.25 0.85% 29.60 283 29.70 65 21.96
2017-01-18 2101 2061919 979 62020451 30.25 30.50 29.65 29.65 0.00 0% 29.65 158 29.75 20 21.96
2017-01-19 2101 737821 317 21755517 29.70 29.75 29.40 29.55 0.10 -0.34% 29.55 221 29.60 16 21.89
2017-01-20 2101 438685 224 12956716 29.55 29.70 29.40 29.55 0.00 0% 29.55 190 29.60 17 21.89
2017-01-23 2101 350729 220 10347749 29.65 29.65 29.40 29.40 0.15 -0.51% 29.40 15 29.45 1 21.78
2017-01-24 2101 1501299 543 44424226 29.65 29.90 29.35 29.60 0.20 0.68% 29.60 66 29.65 4 21.93
2017-02-02 2101 15958276 2382 482690021 29.80 31.40 29.70 30.65 1.05 3.55% 30.60 55 30.65 24 22.70
2017-02-03 2101 2064012 714 62879363 30.80 30.85 30.25 30.60 0.05 -0.16% 30.55 32 30.60 38 22.67
2017-02-06 2101 2735064 1113 84709658 30.80 31.20 30.75 31.00 0.40 1.31% 31.00 103 31.10 133 22.96
2017-02-07 2101 1816058 810 56177543 31.00 31.20 30.65 31.15 0.15 0.48% 31.05 12 31.15 36 23.07
2017-02-08 2101 2004983 989 62534002 30.90 31.60 30.85 31.55 0.40 1.28% 31.50 10 31.55 13 23.37
2017-02-09 2101 2693306 937 84281023 31.50 31.50 31.05 31.25 0.30 -0.95% 31.20 68 31.25 48 23.15
2017-02-10 2101 4167144 1215 130437540 31.30 31.60 31.05 31.10 0.15 -0.48% 31.10 31 31.15 11 23.04
2017-02-13 2101 1233487 487 38403113 31.30 31.40 31.00 31.00 0.10 -0.32% 31.00 52 31.05 9 22.96
2017-02-14 2101 1026595 520 31609380 31.10 31.15 30.60 30.65 0.35 -1.13% 30.60 32 30.65 2 22.70
2017-02-15 2101 1805689 917 56199567 30.70 31.30 30.70 31.20 0.55 1.79% 31.20 42 31.25 10 23.11
2017-02-16 2101 11702631 2733 371130197 31.40 32.40 31.25 31.50 0.30 0.96% 31.50 59 31.60 5 23.33
2017-02-17 2101 1660000 626 52525291 31.70 31.85 31.50 31.50 0.00 0% 31.50 73 31.55 3 23.33
2017-02-18 2101 956622 391 30136833 31.50 31.70 31.25 31.70 0.20 0.63% 31.65 13 31.70 23 23.48
2017-02-20 2101 1247118 420 39407931 31.70 31.85 31.35 31.35 0.35 -1.1% 31.35 71 31.50 9 23.22
2017-02-21 2101 1028383 489 32356329 31.75 31.80 31.30 31.45 0.10 0.32% 31.45 5 31.50 26 23.30
2017-02-22 2101 730152 390 22866117 31.65 31.65 31.20 31.20 0.25 -0.79% 31.20 49 31.25 7 23.11
2017-02-23 2101 908228 550 28220567 31.25 31.40 30.95 30.95 0.25 -0.8% 30.90 121 31.00 1 22.93
2017-02-24 2101 937604 542 29106448 31.20 31.25 30.80 31.25 0.30 0.97% 31.10 46 31.25 71 23.15
2017-03-01 2101 665513 318 20672746 31.20 31.40 30.90 30.90 0.35 -1.12% 30.90 24 30.95 6 22.89
2017-03-02 2101 724196 407 22406674 30.95 31.20 30.80 30.85 0.05 -0.16% 30.85 5 30.90 40 22.85
2017-03-03 2101 972716 439 29740397 30.60 30.75 30.40 30.50 0.35 -1.13% 30.50 47 30.60 1 22.59
2017-03-06 2101 655155 235 19958642 30.50 30.55 30.35 30.50 0.00 0% 30.50 1 30.55 27 22.59
2017-03-07 2101 694941 386 21398385 30.65 30.95 30.65 30.80 0.30 0.98% 30.75 8 30.80 5 22.81
2017-03-08 2101 600297 304 18363219 30.80 30.90 30.45 30.50 0.30 -0.97% 30.50 34 30.60 10 22.59
2017-03-09 2101 704093 382 21351337 30.50 30.70 30.20 30.20 0.30 -0.98% 30.20 29 30.35 5 22.37
2017-03-10 2101 635690 351 19087506 30.20 30.35 29.90 29.90 0.30 -0.99% 29.90 18 29.95 1 22.15
2017-03-13 2101 413229 243 12425570 29.95 30.20 29.90 30.10 0.20 0.67% 30.00 16 30.10 1 22.30
2017-03-14 2101 448493 241 13459956 30.10 30.20 29.90 30.10 0.00 0% 30.10 1 30.15 1 22.30
2017-03-15 2101 521270 245 15640414 29.90 30.15 29.90 29.95 0.15 -0.5% 29.95 45 30.00 4 22.19
2017-03-16 2101 497799 303 14986278 30.20 30.25 30.00 30.00 0.05 0.17% 30.00 12 30.15 22 22.22
2017-03-17 2101 701643 378 21229005 30.10 30.45 30.00 30.45 0.45 1.5% 30.35 26 30.45 41 22.56
2017-03-20 2101 469324 256 14240596 30.55 30.60 30.25 30.30 0.15 -0.49% 30.25 27 30.35 19 22.44
2017-03-21 2101 601231 387 18143633 30.40 30.40 30.05 30.25 0.05 -0.17% 30.25 10 30.30 52 23.82
2017-03-22 2101 544961 322 16371218 30.05 30.20 29.95 30.20 0.05 -0.17% 30.15 12 30.20 22 23.78
2017-03-23 2101 400203 232 12073390 30.20 30.30 30.05 30.10 0.10 -0.33% 30.05 55 30.15 1 23.70
2017-03-24 2101 469804 266 14093068 30.25 30.25 29.80 29.80 0.30 -1% 29.80 34 29.90 5 23.46
2017-03-27 2101 919071 436 27218683 29.75 29.90 29.50 29.50 0.30 -1.01% 29.50 35 29.55 11 23.23
2017-03-28 2101 618975 336 18281464 29.55 29.70 29.35 29.40 0.10 -0.34% 29.40 3 29.45 2 23.15
2017-03-29 2101 384207 235 11350060 29.40 29.70 29.40 29.70 0.30 1.02% 29.50 16 29.70 89 23.39
2017-03-30 2101 269371 195 7980467 29.50 29.75 29.50 29.50 0.20 -0.67% 29.50 65 29.55 1 23.23
2017-03-31 2101 382938 175 11357763 29.45 29.80 29.45 29.65 0.15 0.51% 29.60 18 29.65 56 23.35
2017-04-05 2101 356834 225 10575328 29.65 29.75 29.55 29.75 0.10 0.34% 29.70 5 29.75 2 23.43
2017-04-06 2101 365121 231 10807750 29.45 29.80 29.45 29.50 0.25 -0.84% 29.50 33 29.65 18 23.23
2017-04-07 2101 338549 226 9973109 29.70 29.70 29.35 29.45 0.05 -0.17% 29.40 57 29.45 5 23.19
2017-04-10 2101 365432 226 10759631 29.45 29.65 29.40 29.40 0.05 -0.17% 29.40 14 29.55 129 23.15
2017-04-11 2101 864827 398 25223383 29.50 29.50 28.70 29.15 0.25 -0.85% 29.05 3 29.15 28 22.95
2017-04-12 2101 530998 222 15415292 29.05 29.15 28.90 29.05 0.10 -0.34% 29.00 80 29.05 6 22.87
2017-04-13 2101 254031 154 7390399 29.00 29.25 29.00 29.05 0.00 0% 29.05 1 29.10 3 22.87
2017-04-14 2101 585178 282 16814670 29.00 29.00 28.65 28.65 0.40 -1.38% 28.65 29 28.70 3 22.56
2017-04-17 2101 469122 200 13410537 28.80 28.95 28.40 28.75 0.10 0.35% 28.75 7 28.80 15 22.64
2017-04-18 2101 361102 201 10350678 28.90 28.90 28.50 28.80 0.05 0.17% 28.80 1 28.85 22 22.68
2017-04-19 2101 617400 278 17540058 28.70 28.70 28.30 28.30 0.50 -1.74% 28.30 76 28.40 12 22.28
2017-04-20 2101 319857 169 9078855 28.30 28.50 28.20 28.35 0.05 0.18% 28.35 19 28.45 1 22.32
2017-04-21 2101 454963 187 12964243 28.35 28.60 28.35 28.45 0.10 0.35% 28.45 35 28.55 1 22.40
2017-04-24 2101 420559 233 11919060 28.40 28.75 28.15 28.35 0.10 -0.35% 28.35 12 28.45 10 22.32
2017-04-25 2101 217752 162 6203728 28.55 28.65 28.35 28.65 0.30 1.06% 28.60 2 28.65 14 22.56
2017-04-26 2101 457926 258 13183613 28.70 28.90 28.65 28.90 0.25 0.87% 28.85 13 28.90 6 22.76
2017-04-27 2101 276883 136 7956696 28.90 28.90 28.65 28.70 0.20 -0.69% 28.70 24 28.75 4 22.60
2017-04-28 2101 402155 177 11647412 29.00 29.10 28.80 28.80 0.10 0.35% 28.80 37 28.90 1 22.68
2017-05-02 2101 597087 380 17339323 29.00 29.20 28.95 29.15 0.35 1.22% 29.05 13 29.15 2 22.95
2017-05-03 2101 473688 303 13840230 29.15 29.30 29.15 29.15 0.00 0% 29.15 36 29.20 5 22.95
2017-05-04 2101 379040 203 11055106 29.25 29.30 29.05 29.20 0.05 0.17% 29.15 9 29.20 35 22.99
2017-05-05 2101 527404 228 15352880 29.30 29.30 29.00 29.05 0.15 -0.51% 29.05 24 29.10 13 22.87
2017-05-08 2101 493586 288 14360730 29.25 29.25 29.05 29.05 0.00 0% 29.05 14 29.10 12 22.87
2017-05-09 2101 688050 293 19947037 29.10 29.15 28.85 28.85 0.20 -0.69% 28.85 30 29.00 12 22.72
2017-05-10 2101 557187 348 16164486 28.90 29.10 28.85 29.10 0.25 0.87% 29.05 11 29.10 12 22.91
2017-05-11 2101 738766 399 21654425 29.15 29.45 29.15 29.40 0.30 1.03% 29.35 29 29.40 6 22.27
2017-05-12 2101 646358 367 19002217 29.50 29.50 29.30 29.35 0.05 -0.17% 29.35 83 29.40 1 22.23
2017-05-15 2101 1566598 676 45945939 29.35 29.50 29.20 29.35 0.00 0% 29.30 68 29.35 100 22.23
2017-05-16 2101 968178 447 27279896 28.20 28.25 28.10 28.15 0.00 -4.09% 28.15 38 28.20 17 21.33
2017-05-17 2101 662712 319 18531111 28.05 28.15 27.80 28.00 0.15 -0.53% 27.95 5 28.00 16 21.21
2017-05-18 2101 911734 361 25170082 27.80 27.80 27.45 27.50 0.50 -1.79% 27.50 79 27.60 9 20.83
2017-05-19 2101 316756 222 8759575 27.75 27.75 27.55 27.65 0.15 0.55% 27.60 21 27.65 3 20.95
2017-05-22 2101 267910 153 7428411 27.60 27.85 27.60 27.65 0.00 0% 27.65 20 27.75 6 20.95
2017-05-23 2101 296089 145 8171395 27.65 27.75 27.50 27.60 0.05 -0.18% 27.60 1 27.65 3 20.91
2017-05-24 2101 367654 210 10184206 27.55 27.90 27.50 27.80 0.20 0.72% 27.80 3 27.85 5 21.06
2017-05-25 2101 254546 134 7048418 27.55 27.80 27.55 27.80 0.00 0% 27.70 44 27.80 29 21.06
2017-05-26 2101 431281 208 12049068 27.85 28.00 27.85 28.00 0.20 0.72% 27.95 4 28.00 62 21.21
2017-05-31 2101 571727 308 16114646 28.00 28.35 27.85 28.35 0.35 1.25% 28.00 2 28.35 19 21.48
2017-06-01 2101 431141 249 12120223 28.25 28.35 28.00 28.00 0.35 -1.23% 28.00 17 28.15 4 21.21
2017-06-02 2101 289459 181 8104924 28.10 28.20 27.85 28.00 0.00 0% 27.90 27 28.00 44 21.21
2017-06-03 2101 288911 116 8082709 28.00 28.10 27.85 28.00 0.00 0% 28.00 25 28.05 5 21.21
2017-06-06 2101 609499 260 17155213 28.00 28.25 28.00 28.20 0.35 0.71% 28.20 12 28.25 42 21.36
2017-06-07 2101 298389 156 8380078 28.30 28.30 28.00 28.00 0.20 -0.71% 28.00 10 28.05 10 21.21
2017-06-08 2101 372923 197 10453344 28.05 28.15 27.95 28.10 0.10 0.36% 28.00 2 28.10 19 21.29
2017-06-09 2101 446151 211 12461998 28.00 28.20 27.85 27.85 0.25 -0.89% 27.85 14 27.90 1 21.10
2017-06-12 2101 428381 191 11909912 27.85 27.95 27.70 27.75 0.10 -0.36% 27.75 19 27.95 16 21.02
2017-06-13 2101 164962 101 4587845 27.90 28.00 27.70 27.70 0.05 -0.18% 27.70 21 27.75 10 20.98
2017-06-14 2101 362588 202 10014557 27.75 27.85 27.50 27.55 0.15 -0.54% 27.55 34 27.60 2 20.87
2017-06-15 2101 325311 192 8932647 27.55 27.55 27.40 27.45 0.10 -0.36% 27.45 36 27.50 5 20.80
2017-06-16 2101 213775 118 5895219 27.45 27.70 27.40 27.55 0.10 0.36% 27.55 9 27.70 28 20.87
2017-06-19 2101 335224 198 9216056 27.55 27.65 27.45 27.45 0.10 -0.36% 27.45 10 27.50 4 20.80
2017-06-20 2101 437662 230 12013935 27.55 27.70 27.35 27.35 0.10 -0.36% 27.35 6 27.40 5 20.72
2017-06-21 2101 612392 475 16914684 27.35 28.00 27.35 27.90 0.55 2.01% 27.85 4 27.90 40 21.14
2017-06-22 2101 290928 160 8104001 27.85 28.00 27.65 27.75 0.15 -0.54% 27.75 2 27.90 1 21.02
2017-06-23 2101 155361 105 4301589 27.70 27.80 27.60 27.65 0.10 -0.36% 27.65 3 27.70 10 20.95
2017-06-26 2101 833796 564 23255643 27.65 28.00 27.60 28.00 0.35 1.27% 27.95 1 28.00 37 21.21
2017-06-27 2101 331400 235 9249700 28.10 28.10 27.80 27.80 0.20 -0.71% 27.80 1 27.90 1 21.06
2017-06-28 2101 357867 243 9963556 27.65 27.95 27.65 27.85 0.05 0.18% 27.85 7 27.95 1 21.10
2017-06-29 2101 311821 163 8717670 28.00 28.00 27.90 27.90 0.05 0.18% 27.90 21 27.95 14 21.14
2017-06-30 2101 6961181 1473 198406956 27.90 29.10 27.80 28.65 0.75 2.69% 28.65 74 28.70 9 21.70
2017-07-03 2101 427302 277 12179452 28.65 28.65 28.35 28.50 0.15 -0.52% 28.45 3 28.50 23 21.59
2017-07-04 2101 414385 224 11806529 28.70 28.70 28.30 28.50 0.00 0% 28.45 22 28.50 9 21.59
2017-07-05 2101 400793 271 11379964 28.60 28.60 28.20 28.55 0.05 0.18% 28.40 1 28.55 4 21.63
2017-07-06 2101 227415 122 6466281 28.30 28.55 28.30 28.50 0.05 -0.18% 28.45 3 28.50 34 21.59
2017-07-07 2101 365191 264 10385691 28.35 28.65 28.35 28.35 0.15 -0.53% 28.35 21 28.40 54 21.48
2017-07-10 2101 394548 182 11131210 28.35 28.40 28.10 28.10 0.25 -0.88% 28.10 13 28.15 12 21.29
2017-07-11 2101 504640 297 14177269 28.15 28.30 27.95 27.95 0.15 -0.53% 27.95 7 28.05 7 21.17
2017-07-12 2101 289053 210 8106364 28.00 28.15 27.95 27.95 0.00 0% 27.95 39 28.00 16 21.17
2017-07-13 2101 227260 128 6373712 28.00 28.15 27.95 28.00 0.05 0.18% 28.00 6 28.05 3 21.21
2017-07-14 2101 541230 226 15116447 28.00 28.00 27.90 27.95 0.05 -0.18% 27.90 26 27.95 5 21.17
2017-07-17 2101 413386 211 11537709 27.90 28.05 27.85 28.00 0.05 0.18% 27.90 19 28.00 19 21.21
2017-07-18 2101 319394 173 8893855 27.90 27.95 27.80 27.80 0.20 -0.71% 27.80 24 27.90 6 21.06
2017-07-19 2101 215655 150 6005885 27.75 27.95 27.75 27.85 0.05 0.18% 27.80 54 27.85 3 21.10
2017-07-20 2101 660612 408 18301635 27.90 27.90 27.60 27.65 0.20 -0.72% 27.65 53 27.80 1 20.95
2017-07-21 2101 228616 141 6332675 27.60 27.80 27.60 27.80 0.15 0.54% 27.70 5 27.80 16 21.06
2017-07-24 2101 184741 125 5124094 27.80 27.95 27.65 27.95 0.15 0.54% 27.80 13 27.95 15 21.17
2017-07-25 2101 305194 146 8533898 28.00 28.05 27.85 28.00 0.05 0.18% 27.95 1 28.00 94 21.21
2017-07-26 2101 363035 261 10132936 28.00 28.00 27.80 27.90 0.10 -0.36% 27.90 20 27.95 33 21.14
2017-07-27 2101 327606 196 9096269 27.85 27.90 27.65 27.70 0.20 -0.72% 27.70 11 27.75 2 20.98
2017-07-28 2101 284035 146 7866110 27.70 27.80 27.65 27.65 0.05 -0.18% 27.65 15 27.70 1 20.95
2017-07-31 2101 297733 153 8221755 27.65 27.70 27.50 27.65 0.00 0% 27.55 12 27.65 5 20.95
2017-08-01 2101 300693 190 8335991 27.70 27.85 27.65 27.80 0.15 0.54% 27.80 11 27.85 11 21.06
2017-08-02 2101 380619 194 10564339 27.85 27.90 27.65 27.85 0.05 0.18% 27.80 11 27.85 35 21.10
2017-08-03 2101 253378 136 7013467 27.70 27.80 27.60 27.70 0.15 -0.54% 27.65 25 27.70 10 20.98
2017-08-04 2101 199951 126 5542040 27.70 27.85 27.65 27.70 0.00 0% 27.70 11 27.75 3 20.98
2017-08-07 2101 464361 177 12857438 27.70 27.80 27.60 27.65 0.05 -0.18% 27.65 5 27.75 20 20.95
2017-08-08 2101 242297 118 6700874 27.70 27.70 27.60 27.70 0.05 0.18% 27.65 1 27.70 78 20.98
2017-08-09 2101 251567 168 6945433 27.65 27.70 27.50 27.50 0.20 -0.72% 27.50 36 27.65 14 20.83
2017-08-10 2101 801229 397 21925395 27.50 27.60 27.20 27.25 0.25 -0.91% 27.25 6 27.30 6 20.64
2017-08-11 2101 302687 190 8242218 27.10 27.40 27.05 27.35 0.10 0.37% 27.30 2 27.35 40 20.72
2017-08-14 2101 601768 331 16278723 27.20 27.40 26.85 26.95 0.40 -1.46% 26.90 20 26.95 2 28.07
2017-08-15 2101 233107 188 6294069 27.00 27.20 26.90 26.95 0.00 0% 26.95 6 27.05 1 28.07
2017-08-16 2101 455913 369 12309800 27.15 27.15 26.90 27.10 0.15 0.56% 27.10 4 27.20 6 28.23
2017-08-17 2101 299163 136 8091481 27.00 27.20 27.00 27.05 0.05 -0.18% 27.05 24 27.10 5 28.18
2017-08-18 2101 509994 281 13795083 27.20 27.20 27.00 27.05 0.00 0% 27.00 38 27.10 27 28.18
2017-08-21 2101 208911 104 5655396 26.95 27.15 26.95 27.05 0.00 0% 27.05 7 27.10 5 28.18
2017-08-22 2101 204654 108 5535788 27.05 27.15 27.00 27.00 0.05 -0.18% 27.00 53 27.10 87 28.13
2017-08-23 2101 454400 228 12269702 27.05 27.10 26.90 27.00 0.00 0% 26.95 2 27.00 26 28.13
2017-08-24 2101 284755 142 7698535 27.10 27.15 27.00 27.05 0.05 0.19% 27.00 21 27.05 8 28.18
2017-08-25 2101 389541 213 10561331 27.15 27.25 27.05 27.25 0.20 0.74% 27.15 6 27.25 10 28.39
2017-08-28 2101 308779 159 8424346 27.20 27.40 27.20 27.30 0.05 0.18% 27.25 8 27.30 1 28.44
2017-08-29 2101 310843 225 8464898 27.25 27.45 27.05 27.15 0.15 -0.55% 27.15 4 27.20 1 28.28
2017-08-30 2101 469567 291 12786508 27.15 27.45 27.10 27.30 0.15 0.55% 27.25 14 27.30 6 28.44
2017-08-31 2101 415317 304 11294248 27.30 27.35 27.10 27.25 0.05 -0.18% 27.20 2 27.25 13 28.39
2017-09-01 2101 863742 501 23742151 27.25 27.75 27.15 27.60 0.35 1.28% 27.60 5 27.70 17 28.75
2017-09-04 2101 221881 139 6090059 27.55 27.60 27.30 27.30 0.30 -1.09% 27.30 4 27.40 1 28.44
2017-09-05 2101 501254 150 13690466 27.30 27.50 27.20 27.35 0.05 0.18% 27.30 77 27.40 4 28.49
2017-09-06 2101 940240 524 26142253 27.40 28.20 27.40 27.70 0.35 1.28% 27.60 17 27.70 20 28.85
2017-09-07 2101 588878 300 16377125 27.85 27.90 27.70 27.75 0.05 0.18% 27.70 12 27.75 8 28.91
2017-09-08 2101 353691 237 9826198 27.85 27.85 27.70 27.80 0.05 0.18% 27.75 1 27.80 13 28.96
2017-09-11 2101 404038 274 11235930 27.90 27.90 27.70 27.70 0.10 -0.36% 27.70 57 27.85 11 28.85
2017-09-12 2101 468792 237 13042919 27.70 27.90 27.70 27.85 0.15 0.54% 27.80 15 27.85 16 29.01
2017-09-13 2101 394058 172 10938395 27.75 27.90 27.65 27.75 0.10 -0.36% 27.70 14 27.75 1 28.91
2017-09-14 2101 154211 100 4272151 27.65 27.80 27.65 27.65 0.10 -0.36% 27.65 11 27.70 1 28.80
2017-09-15 2101 459897 242 12728130 27.65 27.85 27.50 27.85 0.20 0.72% 27.65 3 27.85 83 29.01
2017-09-18 2101 244445 153 6772640 27.80 27.80 27.65 27.70 0.15 -0.54% 27.70 19 27.75 11 28.85
2017-09-19 2101 232945 126 6460976 27.75 27.85 27.65 27.70 0.00 0% 27.65 23 27.70 4 28.85
2017-09-20 2101 165974 100 4579231 27.70 27.70 27.55 27.60 0.10 -0.36% 27.55 21 27.60 9 28.75
2017-09-21 2101 592399 261 16258693 27.50 27.80 27.30 27.30 0.30 -1.09% 27.25 61 27.30 8 28.44
2017-09-22 2101 297566 175 8120769 27.40 27.45 27.20 27.35 0.05 0.18% 27.35 1 27.40 11 28.49
2017-09-25 2101 531095 201 14377355 27.30 27.35 26.90 27.10 0.25 -0.91% 27.05 20 27.10 9 28.23
2017-09-26 2101 373176 170 10089483 27.00 27.20 26.95 27.00 0.10 -0.37% 27.00 3 27.10 36 28.13
2017-09-27 2101 533946 251 14384743 27.00 27.10 26.85 26.85 0.15 -0.56% 26.80 50 26.85 10 27.97
2017-09-28 2101 1911929 501 51489733 26.85 27.15 26.65 27.05 0.20 0.74% 27.05 26 27.10 17 28.18
2017-09-29 2101 344179 193 9292633 27.05 27.10 26.85 27.10 0.05 0.18% 27.00 2 27.10 7 28.23
2017-09-30 2101 294514 151 7918115 27.10 27.10 26.85 26.85 0.25 -0.92% 26.85 7 26.95 2 27.97
2017-10-02 2101 486016 272 13025774 26.85 26.95 26.70 26.80 0.05 -0.19% 26.80 1 26.90 17 27.92
2017-10-03 2101 297208 212 7972905 27.00 27.00 26.75 26.85 0.05 0.19% 26.85 67 26.90 19 27.97
2017-10-05 2101 433147 228 11611309 26.80 27.00 26.75 26.75 0.10 -0.37% 26.75 17 26.85 39 27.86
2017-10-06 2101 747774 403 20069550 26.95 27.15 26.65 26.80 0.05 0.19% 26.80 9 26.85 12 27.92
2017-10-11 2101 845229 487 22875883 26.90 27.20 26.90 27.10 0.30 1.12% 27.00 4 27.10 37 28.23
2017-10-12 2101 753541 498 20524077 27.15 27.40 27.00 27.30 0.20 0.74% 27.25 19 27.30 5 28.44
2017-10-13 2101 399725 240 10943904 27.30 27.45 27.30 27.35 0.05 0.18% 27.30 37 27.35 1 28.49
2017-10-16 2101 437505 241 11941654 27.40 27.45 27.05 27.35 0.00 0% 27.25 1 27.35 29 28.49
2017-10-17 2101 317437 230 8630349 27.30 27.35 27.05 27.10 0.25 -0.91% 27.10 6 27.20 29 28.23
2017-10-18 2101 287211 235 7782157 27.20 27.20 27.00 27.00 0.10 -0.37% 27.00 52 27.20 88 28.13
2017-10-19 2101 344295 272 9356969 27.05 27.25 27.05 27.15 0.15 0.56% 27.10 35 27.20 43 28.28
2017-10-20 2101 3471920 1455 96854154 27.25 28.20 27.25 28.15 1.00 3.68% 28.00 45 28.15 18 29.32
2017-10-23 2101 1290263 722 36383401 28.40 28.50 27.95 27.95 0.20 -0.71% 27.95 1 28.05 6 29.11
2017-10-24 2101 2417799 1127 68435971 27.90 28.65 27.70 28.30 0.35 1.25% 28.30 19 28.35 1 29.48
2017-10-25 2101 639187 333 17921393 28.25 28.25 27.90 27.90 0.40 -1.41% 27.90 29 28.00 2 29.06
2017-10-26 2101 369786 229 10330996 27.75 28.15 27.75 27.90 0.00 0% 27.85 7 27.90 4 29.06
2017-10-27 2101 409369 223 11404317 28.00 28.00 27.75 27.75 0.15 -0.54% 27.75 28 27.80 11 28.91
2017-10-30 2101 407922 228 11247757 27.80 27.85 27.45 27.50 0.25 -0.9% 27.45 23 27.50 13 28.65
2017-10-31 2101 579091 373 15837473 27.50 27.60 27.25 27.30 0.20 -0.73% 27.30 4 27.35 1 28.44
2017-11-01 2101 278906 164 7606043 27.45 27.55 27.20 27.25 0.05 -0.18% 27.20 16 27.25 2 28.39
2017-11-02 2101 450405 265 12260543 27.25 27.40 27.10 27.25 0.00 0% 27.25 2 27.30 11 28.39
2017-11-03 2101 212713 118 5794816 27.25 27.30 27.20 27.20 0.05 -0.18% 27.20 23 27.25 1 28.33
2017-11-06 2101 235079 122 6393733 27.20 27.30 27.10 27.15 0.05 -0.18% 27.15 21 27.20 14 28.28
2017-11-07 2101 211897 165 5761358 27.15 27.30 27.15 27.15 0.00 0% 27.15 1 27.20 2 28.28
2017-11-08 2101 300361 163 8138897 27.15 27.20 27.05 27.10 0.05 -0.18% 27.10 2 27.15 9 28.23
2017-11-09 2101 528510 178 14319770 27.10 27.25 27.05 27.10 0.00 0% 27.05 153 27.15 3 34.30
2017-11-10 2101 222818 108 6036336 27.10 27.15 27.05 27.10 0.00 0% 27.10 2 27.15 9 34.30
2017-11-13 2101 423722 221 11447276 27.20 27.20 26.95 26.95 0.15 -0.55% 26.95 13 27.00 2 34.11
2017-11-14 2101 387337 187 10437293 27.00 27.05 26.85 26.90 0.05 -0.19% 26.90 4 26.95 12 34.05
2017-11-15 2101 421613 263 11337079 26.90 27.20 26.75 27.20 0.30 1.12% 27.15 2 27.20 8 34.43
2017-11-16 2101 344200 191 9289524 27.20 27.20 26.90 26.90 0.30 -1.1% 26.90 1 26.95 2 34.05
2017-11-17 2101 313570 175 8432997 27.05 27.05 26.85 26.85 0.05 -0.19% 26.85 31 26.90 8 33.99
2017-11-20 2101 263852 161 7122773 26.85 27.20 26.85 26.90 0.05 0.19% 26.90 55 26.95 5 34.05
2017-11-21 2101 737358 290 19899558 26.85 27.15 26.80 27.00 0.10 0.37% 27.00 16 27.05 3 34.18
2017-11-22 2101 345920 224 9366572 27.00 27.20 27.00 27.20 0.20 0.74% 27.15 56 27.20 11 34.43
2017-11-23 2101 313269 154 8534775 27.20 27.35 27.15 27.15 0.05 -0.18% 27.15 21 27.20 6 34.37
2017-11-24 2101 275724 145 7432616 27.10 27.10 26.90 26.95 0.20 -0.74% 26.95 46 27.05 2 34.11
2017-11-27 2101 264411 131 7075494 26.95 27.00 26.80 26.85 0.10 -0.37% 26.80 83 26.85 1 33.99
2017-11-28 2101 176528 105 4751869 26.85 27.15 26.80 26.85 0.00 0% 26.85 21 26.90 2 33.99
2017-11-29 2101 300474 196 8088594 27.00 27.15 26.80 26.80 0.05 -0.19% 26.80 15 26.90 27 33.92
2017-11-30 2101 539165 348 14551240 26.90 27.10 26.80 27.10 0.30 1.12% 26.90 1 27.10 13 34.30
2017-12-01 2101 243447 149 6561953 27.10 27.10 26.85 26.85 0.25 -0.92% 26.85 52 27.00 13 33.99
2017-12-04 2101 184392 108 4953700 26.95 27.00 26.80 26.85 0.00 0% 26.85 37 27.00 30 33.99
2017-12-05 2101 295376 180 7933705 26.95 27.00 26.75 26.85 0.00 0% 26.85 24 26.95 3 33.99
2017-12-06 2101 366761 181 9794351 26.80 26.80 26.60 26.70 0.15 -0.56% 26.65 1 26.70 7 33.80
2017-12-07 2101 434970 285 11536247 26.70 26.70 26.30 26.60 0.10 -0.37% 26.35 32 26.60 5 33.67
2017-12-08 2101 348271 170 9208262 26.60 26.80 26.30 26.45 0.15 -0.56% 26.45 1 26.50 3 33.48
2017-12-11 2101 188953 120 5002157 26.40 26.55 26.40 26.45 0.00 0% 26.45 5 26.55 14 33.48
2017-12-12 2101 189169 118 5004153 26.45 26.65 26.35 26.55 0.10 0.38% 26.35 85 26.55 19 33.61
2017-12-13 2101 221548 127 5868372 26.40 26.70 26.40 26.60 0.05 0.19% 26.55 7 26.70 12 33.67
2017-12-14 2101 146793 100 3904899 26.65 26.75 26.50 26.55 0.05 -0.19% 26.55 25 26.60 10 33.61
2017-12-15 2101 437824 199 11605451 26.55 26.65 26.35 26.65 0.10 0.38% 26.55 2 26.65 20 33.73
2017-12-18 2101 215676 132 5723623 26.65 26.70 26.45 26.50 0.15 -0.56% 26.50 4 26.60 4 33.54
2017-12-19 2101 191672 103 5069937 26.50 26.60 26.40 26.45 0.05 -0.19% 26.45 18 26.50 7 33.48
2017-12-20 2101 221041 131 5839722 26.45 26.55 26.30 26.40 0.05 -0.19% 26.40 4 26.50 6 33.42
2017-12-21 2101 189461 116 5014771 26.40 26.60 26.40 26.40 0.00 0% 26.40 51 26.50 20 33.42
2017-12-22 2101 165469 96 4385279 26.40 26.70 26.40 26.45 0.05 0.19% 26.45 21 26.60 12 33.48
2017-12-25 2101 192800 121 5094074 26.40 26.55 26.35 26.40 0.05 -0.19% 26.40 23 26.50 10 33.42
2017-12-26 2101 265125 115 6981472 26.40 26.40 26.25 26.25 0.15 -0.57% 26.25 19 26.35 16 33.23
2017-12-27 2101 104619 76 2753896 26.25 26.40 26.25 26.30 0.05 0.19% 26.30 17 26.35 65 33.29
2017-12-28 2101 533969 219 14016681 26.35 26.40 26.05 26.35 0.05 0.19% 26.35 1 26.40 22 33.35
2017-12-29 2101 560733 295 14945332 26.40 26.90 26.40 26.70 0.35 1.33% 26.70 4 26.75 25 33.80