台灣高鐵(2633)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
12345678910111213141516171819202122232425262728293031當月平均
1 月  18.85
0
0%
18.80
-0.05
-0.27%
19.20
0.4
2.13%
19.40
0.2
1.04%
 19.25
-0.15
-0.77%
19.30
0.05
0.26%
19.25
-0.05
-0.26%
19.30
0.05
0.26%
19.35
0.05
0.26%
 19.35
0
0%
19.30
-0.05
-0.26%
19.15
-0.15
-0.78%
19.00
-0.15
-0.78%
19.00
0
0%
 19.10
0.1
0.53%
19.10
0
0%
19.13
2 月 19.00
-0.1
-0.52%
19.10
0.1
0.53%
 19.20
0.1
0.52%
19.30
0.1
0.52%
19.65
0.35
1.81%
19.65
0
0%
19.35
-0.3
-1.53%
 19.40
0.05
0.26%
19.50
0.1
0.52%
19.55
0.05
0.26%
19.60
0.05
0.26%
19.90
0.3
1.53%
19.85
-0.05
-0.25%
19.95
0.1
0.5%
20.50
0.55
2.76%
21.45
0.95
4.63%
21.20
-0.25
-1.17%
21.55
0.35
1.65%
20.22
3 月21.40
-0.15
-0.7%
21.00
-0.4
-1.87%
21.15
0.15
0.71%
 21.25
0.1
0.47%
21.10
-0.15
-0.71%
21.05
-0.05
-0.24%
21.15
0.1
0.48%
21.10
-0.05
-0.24%
 20.85
-0.25
-1.18%
20.85
0
0%
20.85
0
0%
21.25
0.4
1.92%
21.20
-0.05
-0.24%
 21.00
-0.2
-0.94%
20.95
-0.05
-0.24%
21.10
0.15
0.72%
20.95
-0.15
-0.71%
21.00
0.05
0.24%
 20.85
-0.15
-0.71%
20.80
-0.05
-0.24%
21.10
0.3
1.44%
21.40
0.3
1.42%
21.35
-0.05
-0.23%
21.06
4 月    21.40
0.05
0.23%
21.75
0.35
1.64%
21.70
-0.05
-0.23%
 21.45
-0.25
-1.15%
21.45
0
0%
21.30
-0.15
-0.7%
21.60
0.3
1.41%
21.40
-0.2
-0.93%
 21.45
0.05
0.23%
22.20
0.75
3.5%
22.25
0.05
0.23%
23.00
0.75
3.37%
22.90
-0.1
-0.43%
 22.95
0.05
0.22%
22.85
-0.1
-0.44%
22.95
0.1
0.44%
23.00
0.05
0.22%
23.35
0.35
1.52%
22.3
5 月 23.75
0.4
1.71%
23.45
-0.3
-1.26%
23.25
-0.2
-0.85%
23.15
-0.1
-0.43%
 23.15
0
0%
23.35
0.2
0.86%
23.60
0.25
1.07%
23.80
0.2
0.85%
23.85
0.05
0.21%
 23.70
-0.15
-0.63%
22.95
-0.75
-3.16%
23.10
0.15
0.65%
23.45
0.35
1.52%
23.80
0.35
1.49%
 23.70
-0.1
-0.42%
24.30
0.6
2.53%
23.90
-0.4
-1.65%
23.50
-0.4
-1.67%
23.60
0.1
0.43%
25.40
1.8
7.63%
23.89
6 月26.35
0.95
3.74%
26.45
0.1
0.38%
26.30
-0.15
-0.57%
 26.10
-0.2
-0.76%
26.35
0.25
0.96%
26.20
-0.15
-0.57%
25.80
-0.4
-1.53%
 25.20
-0.6
-2.33%
25.70
0.5
1.98%
25.50
-0.2
-0.78%
25.60
0.1
0.39%
25.95
0.35
1.37%
 25.60
-0.35
-1.35%
25.55
-0.05
-0.2%
25.35
-0.2
-0.78%
25.45
0.1
0.39%
25.15
-0.3
-1.18%
 25.35
0.2
0.8%
25.30
-0.05
-0.2%
25.45
0.15
0.59%
25.35
-0.1
-0.39%
25.45
0.1
0.39%
25.67
7 月  25.35
-0.1
-0.39%
25.20
-0.15
-0.59%
25.60
0.4
1.59%
25.25
-0.35
-1.37%
25.25
0
0%
 25.05
-0.2
-0.79%
25.30
0.25
1%
25.25
-0.05
-0.2%
25.45
0.2
0.79%
25.65
0.2
0.79%
 26.00
0.35
1.36%
26.15
0.15
0.58%
26.15
0
0%
26.20
0.05
0.19%
26.05
-0.15
-0.57%
 25.85
-0.2
-0.77%
26.00
0.15
0.58%
26.00
0
0%
26.00
0
0%
26.00
0
0%
26.05
0.05
0.19%
25.72
8 月25.60
-0.45
-1.73%
25.55
-0.05
-0.2%
25.40
-0.15
-0.59%
25.20
-0.2
-0.79%
 25.50
0.3
1.19%
25.35
-0.15
-0.59%
25.40
0.05
0.2%
25.00
-0.4
-1.57%
25.00
0
0%
 25.00
0
0%
25.10
0.1
0.4%
25.20
0.1
0.4%
25.30
0.1
0.4%
25.15
-0.15
-0.59%
 26.45
1.3
5.17%
26.10
-0.35
-1.32%
25.90
-0.2
-0.77%
26.15
0.25
0.97%
26.00
-0.15
-0.57%
 25.95
-0.05
-0.19%
25.90
-0.05
-0.19%
26.30
0.4
1.54%
26.60
0.3
1.14%
25.63
9 月26.40
-0.2
-0.75%
 26.05
-0.35
-1.33%
26.05
0
0%
25.60
-0.45
-1.73%
25.30
-0.3
-1.17%
25.65
0.35
1.38%
 25.45
-0.2
-0.78%
25.40
-0.05
-0.2%
25.15
-0.25
-0.98%
25.35
0.2
0.8%
25.35
0
0%
 25.65
0.3
1.18%
25.20
-0.45
-1.75%
25.15
-0.05
-0.2%
25.10
-0.05
-0.2%
25.00
-0.1
-0.4%
 24.55
-0.45
-1.8%
24.80
0.25
1.02%
24.55
-0.25
-1.01%
24.10
-0.45
-1.83%
24.05
-0.05
-0.21%
24.10
0.05
0.21%
25.18
10 月 24.20
0.1
0.41%
24.35
0.15
0.62%
24.35
0
0%
24.60
0.25
1.03%
   24.90
0.3
1.22%
24.65
-0.25
-1%
24.30
-0.35
-1.42%
 24.70
0.4
1.65%
24.45
-0.25
-1.01%
24.55
0.1
0.41%
24.30
-0.25
-1.02%
24.30
0
0%
 24.30
0
0%
24.60
0.3
1.23%
24.40
-0.2
-0.81%
24.40
0
0%
24.35
-0.05
-0.2%
 24.15
-0.2
-0.82%
24.10
-0.05
-0.21%
24.43
11 月24.10
0
0%
24.00
-0.1
-0.41%
24.15
0.15
0.63%
 24.10
-0.05
-0.21%
24.00
-0.1
-0.41%
23.85
-0.15
-0.63%
23.95
0.1
0.42%
23.80
-0.15
-0.63%
 23.65
-0.15
-0.63%
23.65
0
0%
23.55
-0.1
-0.42%
23.35
-0.2
-0.85%
23.35
0
0%
 23.00
-0.35
-1.5%
23.50
0.5
2.17%
23.85
0.35
1.49%
23.75
-0.1
-0.42%
23.70
-0.05
-0.21%
 23.60
-0.1
-0.42%
23.50
-0.1
-0.42%
23.55
0.05
0.21%
24.00
0.45
1.91%
23.7
12 月23.65
-0.35
-1.46%
 23.65
0
0%
23.55
-0.1
-0.42%
23.35
-0.2
-0.85%
23.15
-0.2
-0.86%
23.25
0.1
0.43%
 23.15
-0.1
-0.43%
23.10
-0.05
-0.22%
23.55
0.45
1.95%
23.50
-0.05
-0.21%
23.70
0.2
0.85%
 23.50
-0.2
-0.84%
23.30
-0.2
-0.85%
23.40
0.1
0.43%
23.35
-0.05
-0.21%
23.25
-0.1
-0.43%
 23.35
0.1
0.43%
23.25
-0.1
-0.43%
23.30
0.05
0.22%
23.60
0.3
1.29%
23.50
-0.1
-0.42%
  23.4

說明:最高漲幅:7.63%最低跌幅:-3.16% 最高價:26.60最低價:18.80平均價:23.35,灰色底表示週末,漲128天(38.45)元,跌156天(-28.55)元,平盤32天
8%=5,5%=3,4%=2,3%=3,2%=20,1%=50,0%=77,-0%=1,-1%=16,-2%=52,-3%=87,

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 2633 4731840 1832 88870527 18.40 19.00 18.40 18.85 0.45 0% 18.85 2 18.90 197 4.47
2017-01-04 2633 7970370 925 148774338 18.85 18.85 18.65 18.80 0.05 -0.27% 18.80 78 18.85 358 4.45
2017-01-05 2633 13423711 4794 258979728 18.85 19.70 18.85 19.20 0.40 2.13% 19.20 228 19.25 214 4.55
2017-01-06 2633 5951855 2021 115040984 19.20 19.40 19.20 19.40 0.20 1.04% 19.35 147 19.40 533 4.60
2017-01-09 2633 8186421 2024 157643033 19.50 19.50 19.15 19.25 0.15 -0.77% 19.25 362 19.30 139 4.56
2017-01-10 2633 4641251 1309 89551812 19.25 19.40 19.25 19.30 0.05 0.26% 19.25 577 19.30 72 4.57
2017-01-11 2633 2894930 1162 55875299 19.35 19.40 19.20 19.25 0.05 -0.26% 19.25 10 19.30 51 4.56
2017-01-12 2633 3776474 1226 72548913 19.25 19.30 19.15 19.30 0.05 0.26% 19.25 5 19.30 103 4.57
2017-01-13 2633 7893946 2011 152532645 19.30 19.40 19.30 19.35 0.05 0.26% 19.35 15 19.40 676 4.59
2017-01-16 2633 3911403 1232 75599762 19.40 19.45 19.25 19.35 0.00 0% 19.35 403 19.40 362 4.59
2017-01-17 2633 3601018 977 69547191 19.35 19.40 19.25 19.30 0.05 -0.26% 19.30 86 19.35 254 4.57
2017-01-18 2633 4844207 1389 92747647 19.30 19.35 19.05 19.15 0.15 -0.78% 19.10 40 19.15 117 4.54
2017-01-19 2633 1967067 786 37483072 19.20 19.20 19.00 19.00 0.15 -0.78% 19.00 873 19.05 60 4.50
2017-01-20 2633 2987952 913 56748388 19.00 19.05 18.95 19.00 0.00 0% 19.00 86 19.05 348 4.50
2017-01-23 2633 3544513 1000 67628247 19.00 19.15 19.00 19.10 0.10 0.53% 19.05 521 19.10 151 4.53
2017-01-24 2633 3378049 1125 64540129 19.10 19.15 19.05 19.10 0.00 0% 19.10 50 19.15 621 4.53
2017-02-02 2633 4536202 1631 86559888 19.15 19.25 19.00 19.00 0.10 -0.52% 19.00 445 19.05 22 4.50
2017-02-03 2633 4527255 1448 86430660 19.00 19.20 19.00 19.10 0.10 0.53% 19.05 677 19.10 194 4.53
2017-02-06 2633 4055601 1332 77552767 19.20 19.20 19.05 19.20 0.10 0.52% 19.15 55 19.20 465 4.55
2017-02-07 2633 6025665 1990 115964432 19.20 19.35 19.10 19.30 0.10 0.52% 19.25 465 19.30 379 4.57
2017-02-08 2633 11251466 3578 220268758 19.35 19.75 19.30 19.65 0.35 1.81% 19.60 274 19.65 365 4.66
2017-02-09 2633 7417060 3337 145585580 19.70 19.80 19.55 19.65 0.00 0% 19.60 684 19.65 177 4.66
2017-02-10 2633 8347130 3031 161769374 19.45 19.55 19.15 19.35 0.30 -1.53% 19.35 244 19.40 3 4.59
2017-02-13 2633 3974998 1524 76970473 19.35 19.45 19.25 19.40 0.05 0.26% 19.40 88 19.45 256 4.60
2017-02-14 2633 4605840 1656 89548973 19.45 19.50 19.35 19.50 0.10 0.52% 19.45 805 19.50 536 4.62
2017-02-15 2633 4424674 1987 86516262 19.50 19.60 19.40 19.55 0.05 0.26% 19.55 188 19.60 434 4.63
2017-02-16 2633 3739059 1739 73196120 19.65 19.65 19.50 19.60 0.05 0.26% 19.60 35 19.65 372 4.64
2017-02-17 2633 8197981 2995 162832830 19.60 20.00 19.60 19.90 0.30 1.53% 19.85 218 19.90 100 4.72
2017-02-18 2633 2720649 1069 54051992 19.90 19.95 19.80 19.85 0.05 -0.25% 19.85 283 19.90 71 4.70
2017-02-20 2633 4036550 1522 80459008 19.95 20.00 19.85 19.95 0.10 0.5% 19.90 178 19.95 666 4.73
2017-02-21 2633 14446266 4900 293651989 19.95 20.50 19.95 20.50 0.55 2.76% 20.45 131 20.50 413 4.86
2017-02-22 2633 27909520 9654 594640238 20.60 21.85 20.60 21.45 0.95 4.63% 21.40 274 21.45 421 5.08
2017-02-23 2633 10750298 4437 228201036 21.50 21.60 21.00 21.20 0.25 -1.17% 21.20 135 21.25 545 5.02
2017-02-24 2633 10458035 3619 223551102 21.10 21.60 21.00 21.55 0.35 1.65% 21.50 181 21.55 245 29.12
2017-03-01 2633 6080011 2488 130157442 21.60 21.70 21.20 21.40 0.15 -0.7% 21.40 19 21.45 61 28.92
2017-03-02 2633 10388167 3738 218721807 21.45 21.55 20.70 21.00 0.40 -1.87% 20.95 81 21.00 315 28.38
2017-03-03 2633 4222847 1913 89223088 21.05 21.30 21.00 21.15 0.15 0.71% 21.15 19 21.20 45 28.58
2017-03-06 2633 4173512 1928 88872942 21.35 21.45 21.20 21.25 0.10 0.47% 21.25 131 21.30 469 28.72
2017-03-07 2633 3869098 1798 81654296 21.20 21.25 21.00 21.10 0.15 -0.71% 21.10 5 21.15 43 28.51
2017-03-08 2633 3570258 1486 75260156 21.10 21.25 21.05 21.05 0.05 -0.24% 21.05 139 21.10 288 28.45
2017-03-09 2633 5803696 2273 121586889 21.00 21.15 20.80 21.15 0.10 0.48% 21.10 1 21.15 14 28.58
2017-03-10 2633 4886519 1740 102206099 21.00 21.15 20.60 21.10 0.05 -0.24% 21.05 2 21.10 45 28.51
2017-03-13 2633 3615333 1814 75530942 20.80 21.05 20.80 20.85 0.25 -1.18% 20.80 610 20.85 29 28.18
2017-03-14 2633 4030278 1644 83721996 20.75 20.85 20.65 20.85 0.00 0% 20.80 85 20.85 88 28.18
2017-03-15 2633 3685642 1548 76414907 20.75 20.85 20.65 20.85 0.00 0% 20.80 67 20.85 14 28.18
2017-03-16 2633 8736403 3012 184795538 20.85 21.35 20.80 21.25 0.40 1.92% 21.20 13 21.25 138 28.72
2017-03-17 2633 3147159 1456 66584089 21.25 21.30 21.05 21.20 0.05 -0.24% 21.20 5 21.25 273 28.65
2017-03-20 2633 2199664 1032 46287147 21.20 21.20 20.95 21.00 0.20 -0.94% 21.00 299 21.05 49 28.38
2017-03-21 2633 3441688 1450 72247998 21.00 21.10 20.95 20.95 0.05 -0.24% 20.95 335 21.00 61 28.31
2017-03-22 2633 4303514 1652 90031618 20.80 21.10 20.70 21.10 0.15 0.72% 21.10 259 21.15 106 28.51
2017-03-23 2633 2364221 1078 49609480 21.10 21.10 20.90 20.95 0.15 -0.71% 20.95 54 21.00 139 28.31
2017-03-24 2633 2060433 849 43182155 21.00 21.05 20.85 21.00 0.05 0.24% 20.95 127 21.00 521 28.38
2017-03-27 2633 2079642 878 43494070 21.00 21.00 20.85 20.85 0.15 -0.71% 20.85 103 20.90 61 28.18
2017-03-28 2633 2717644 1081 56600902 20.80 20.95 20.75 20.80 0.05 -0.24% 20.80 98 20.85 241 28.11
2017-03-29 2633 7134642 2228 150820732 20.85 21.25 20.85 21.10 0.30 1.44% 21.10 78 21.15 15 28.51
2017-03-30 2633 7922846 2999 169338550 21.30 21.50 21.20 21.40 0.30 1.42% 21.35 43 21.40 201 28.92
2017-03-31 2633 3869172 1692 82720805 21.45 21.50 21.30 21.35 0.05 -0.23% 21.35 80 21.40 803 28.85
2017-04-05 2633 6763542 2827 144986399 21.50 21.60 21.30 21.40 0.05 0.23% 21.40 126 21.45 187 28.92
2017-04-06 2633 12372370 3799 269397337 21.60 22.00 21.45 21.75 0.35 1.64% 21.70 93 21.75 334 29.39
2017-04-07 2633 4086240 1721 88522886 21.85 21.85 21.50 21.70 0.05 -0.23% 21.65 71 21.70 229 29.32
2017-04-10 2633 4082401 1691 87770408 21.70 21.75 21.40 21.45 0.25 -1.15% 21.45 149 21.50 150 28.99
2017-04-11 2633 3983209 1546 85669039 21.45 21.70 21.40 21.45 0.00 0% 21.40 188 21.45 134 28.99
2017-04-12 2633 3508492 1463 75058800 21.40 21.50 21.30 21.30 0.15 -0.7% 21.30 552 21.35 4 28.78
2017-04-13 2633 7012243 2571 151186960 21.35 21.80 21.30 21.60 0.30 1.41% 21.60 62 21.65 466 29.19
2017-04-14 2633 5743831 1793 122945132 21.60 21.60 21.30 21.40 0.20 -0.93% 21.35 113 21.40 329 28.92
2017-04-17 2633 3161562 1314 67647981 21.40 21.45 21.25 21.45 0.05 0.23% 21.40 21 21.45 133 28.99
2017-04-18 2633 24729964 6436 543923485 21.50 22.20 21.50 22.20 0.75 3.5% 22.15 31 22.20 225 30.00
2017-04-19 2633 13045787 3999 288975579 22.15 22.35 21.85 22.25 0.05 0.23% 22.20 82 22.25 195 30.07
2017-04-20 2633 20433228 6654 465125231 22.25 23.15 22.15 23.00 0.75 3.37% 22.95 276 23.00 1274 31.08
2017-04-21 2633 12551523 3937 287458359 23.00 23.10 22.60 22.90 0.10 -0.43% 22.90 61 22.95 214 30.95
2017-04-24 2633 6228340 2674 142246604 22.90 23.00 22.75 22.95 0.05 0.22% 22.95 64 23.00 721 31.01
2017-04-25 2633 4780005 2035 109672682 23.00 23.15 22.85 22.85 0.10 -0.44% 22.85 527 22.90 41 30.88
2017-04-26 2633 4970531 2240 113645667 22.85 23.00 22.70 22.95 0.10 0.44% 22.90 55 22.95 182 31.01
2017-04-27 2633 3853380 1659 88295191 22.95 23.00 22.80 23.00 0.05 0.22% 22.95 33 23.00 1291 31.08
2017-04-28 2633 10002810 3604 233302915 23.00 23.50 22.95 23.35 0.35 1.52% 23.30 110 23.35 123 31.55
2017-05-02 2633 10901864 3693 257997858 23.40 23.90 23.40 23.75 0.40 1.71% 23.70 69 23.75 388 32.09
2017-05-03 2633 7409234 2950 174693067 23.80 23.90 23.45 23.45 0.30 -1.26% 23.45 40 23.50 36 31.69
2017-05-04 2633 6914453 2265 161255921 23.50 23.60 23.15 23.25 0.20 -0.85% 23.25 226 23.30 25 31.42
2017-05-05 2633 5661000 2079 131552742 23.35 23.40 23.15 23.15 0.10 -0.43% 23.15 202 23.20 174 31.28
2017-05-08 2633 5608636 2145 129400147 23.20 23.35 22.90 23.15 0.00 0% 23.10 2 23.15 283 31.28
2017-05-09 2633 9604046 2854 223878009 23.15 23.60 23.10 23.35 0.20 0.86% 23.35 152 23.40 2 31.55
2017-05-10 2633 7734929 1979 181783028 23.35 23.65 23.30 23.60 0.25 1.07% 23.55 375 23.60 340 31.89
2017-05-11 2633 11322338 2913 268261348 23.60 23.80 23.55 23.80 0.20 0.85% 23.70 27 23.80 540 28.67
2017-05-12 2633 7080561 2475 168726988 23.80 23.95 23.75 23.85 0.05 0.21% 23.80 278 23.85 13 28.73
2017-05-15 2633 8904501 3080 211195612 23.90 23.90 23.60 23.70 0.15 -0.63% 23.70 282 23.80 62 28.55
2017-05-16 2633 31430816 7518 733029959 23.70 23.95 22.75 22.95 0.75 -3.16% 22.90 563 22.95 10 27.65
2017-05-17 2633 14839510 5291 341791422 22.80 23.40 22.70 23.10 0.15 0.65% 23.10 658 23.20 33 27.83
2017-05-18 2633 16924235 5459 396020103 22.95 23.85 22.85 23.45 0.35 1.52% 23.45 33 23.50 242 28.25
2017-05-19 2633 10215216 4419 241474107 23.60 23.80 23.40 23.80 0.35 1.49% 23.75 30 23.80 518 28.67
2017-05-22 2633 5441689 2391 129366924 23.90 23.95 23.65 23.70 0.10 -0.42% 23.70 21 23.75 5 28.55
2017-05-23 2633 25409637 7577 613535653 23.70 24.55 23.65 24.30 0.60 2.53% 24.30 79 24.35 68 29.28
2017-05-24 2633 14439025 4814 348094183 24.20 24.40 23.85 23.90 0.40 -1.65% 23.90 136 23.95 87 28.80
2017-05-25 2633 14121989 4966 334282583 23.85 24.00 23.50 23.50 0.40 -1.67% 23.50 806 23.55 155 28.31
2017-05-26 2633 17501752 5149 417344987 23.60 24.20 23.55 23.60 0.10 0.43% 23.60 918 23.65 16 28.43
2017-05-31 2633 134533870 14030 2147483647 23.85 25.40 23.65 25.40 1.80 7.63% 25.40 13247 25.45 1022 30.60
2017-06-01 2633 65951214 19132 1722204171 25.20 27.50 25.20 26.35 0.95 3.74% 26.35 263 26.40 162 31.75
2017-06-02 2633 26722714 8938 711551222 26.50 27.20 26.10 26.45 0.10 0.38% 26.40 22 26.45 28 31.87
2017-06-03 2633 7654662 2871 201774502 26.75 26.80 26.20 26.30 0.15 -0.57% 26.30 93 26.35 8 31.69
2017-06-06 2633 8936322 3022 233499572 26.20 26.35 26.05 26.10 0.00 -0.76% 26.05 219 26.10 153 31.45
2017-06-07 2633 14465327 4737 382346727 26.15 26.75 26.15 26.35 0.25 0.96% 26.35 24 26.40 136 31.75
2017-06-08 2633 9373860 3265 245348325 26.50 26.50 26.05 26.20 0.15 -0.57% 26.15 16 26.20 401 31.57
2017-06-09 2633 10089478 3711 261875558 26.20 26.30 25.80 25.80 0.40 -1.53% 25.80 793 25.85 145 31.08
2017-06-12 2633 12902141 4315 327518346 25.65 25.80 25.20 25.20 0.60 -2.33% 25.15 177 25.20 207 30.36
2017-06-13 2633 12519019 4036 323421725 25.40 26.15 25.40 25.70 0.50 1.98% 25.70 319 25.75 19 30.96
2017-06-14 2633 11246141 3903 285765289 25.80 25.95 25.20 25.50 0.20 -0.78% 25.45 1 25.50 375 30.72
2017-06-15 2633 7860498 2684 199755445 25.45 25.75 25.25 25.60 0.10 0.39% 25.60 74 25.65 34 30.84
2017-06-16 2633 20758008 5585 538577988 25.65 26.20 25.40 25.95 0.35 1.37% 25.95 1260 26.00 323 31.27
2017-06-19 2633 9038606 2724 232030515 25.95 26.00 25.55 25.60 0.35 -1.35% 25.55 538 25.60 25 30.84
2017-06-20 2633 6728541 2123 172482798 25.60 25.85 25.50 25.55 0.05 -0.2% 25.55 110 25.60 305 30.78
2017-06-21 2633 9511612 3527 241240488 25.55 25.55 25.30 25.35 0.20 -0.78% 25.30 426 25.35 881 30.54
2017-06-22 2633 6190003 1645 157268166 25.35 25.50 25.25 25.45 0.10 0.39% 25.40 4 25.45 42 30.66
2017-06-23 2633 8038084 2541 203163198 25.45 25.60 25.10 25.15 0.30 -1.18% 25.15 383 25.20 8 30.30
2017-06-26 2633 6219801 2394 157537898 25.15 25.45 25.15 25.35 0.20 0.8% 25.30 15 25.35 32 30.54
2017-06-27 2633 4368840 1397 110544497 25.40 25.45 25.25 25.30 0.05 -0.2% 25.30 113 25.35 195 30.48
2017-06-28 2633 6464693 2212 164312524 25.30 25.65 25.20 25.45 0.15 0.59% 25.40 19 25.45 335 30.66
2017-06-29 2633 4222708 1524 107169487 25.60 25.60 25.30 25.35 0.10 -0.39% 25.35 126 25.40 5 30.54
2017-06-30 2633 3889105 1258 98832559 25.35 25.50 25.25 25.45 0.10 0.39% 25.40 16 25.45 115 30.66
2017-07-03 2633 3564576 1011 90390336 25.50 25.50 25.30 25.35 0.10 -0.39% 25.35 50 25.40 381 30.54
2017-07-04 2633 4134614 1437 104574871 25.30 25.40 25.20 25.20 0.15 -0.59% 25.20 275 25.25 168 30.36
2017-07-05 2633 9243983 2769 235800456 25.20 25.70 25.20 25.60 0.40 1.59% 25.55 25 25.60 297 30.84
2017-07-06 2633 8095937 2998 204890245 25.60 25.65 25.20 25.25 0.35 -1.37% 25.25 94 25.30 253 30.42
2017-07-07 2633 3683976 1829 92840432 25.20 25.30 25.15 25.25 0.00 0% 25.20 20 25.25 217 30.42
2017-07-10 2633 4914778 1736 123380722 25.25 25.30 25.00 25.05 0.20 -0.79% 25.05 41 25.10 15 30.18
2017-07-11 2633 3426887 1232 86500039 25.10 25.30 25.10 25.30 0.25 1% 25.25 14 25.30 364 30.48
2017-07-12 2633 3364758 1155 84866249 25.25 25.30 25.15 25.25 0.05 -0.2% 25.20 350 25.25 66 30.42
2017-07-13 2633 5502060 2093 139729763 25.25 25.50 25.20 25.45 0.20 0.79% 25.40 7 25.45 36 30.66
2017-07-14 2633 7388699 2602 189047166 25.50 25.65 25.35 25.65 0.20 0.79% 25.60 139 25.65 119 30.90
2017-07-17 2633 9313828 3517 241678778 25.80 26.15 25.75 26.00 0.35 1.36% 25.95 67 26.00 919 31.33
2017-07-18 2633 9368501 2816 244016393 26.00 26.15 25.75 26.15 0.15 0.58% 26.10 215 26.15 507 31.51
2017-07-19 2633 7528670 2668 196914721 26.25 26.25 26.00 26.15 0.00 0% 26.10 2 26.15 107 31.51
2017-07-20 2633 5601935 2500 146388589 26.15 26.20 26.00 26.20 0.05 0.19% 26.15 26 26.20 539 31.57
2017-07-21 2633 4270251 1495 111453247 26.25 26.25 26.00 26.05 0.15 -0.57% 26.05 128 26.10 5 31.39
2017-07-24 2633 3737838 1632 96819951 26.00 26.00 25.85 25.85 0.20 -0.77% 25.85 238 25.90 216 31.14
2017-07-25 2633 3899113 957 101162572 25.85 26.05 25.85 26.00 0.15 0.58% 25.95 130 26.00 494 31.33
2017-07-26 2633 5689196 1584 147849475 26.00 26.05 25.90 26.00 0.00 0% 25.95 120 26.00 139 31.33
2017-07-27 2633 6863479 1866 178277654 26.00 26.05 25.85 26.00 0.00 0% 26.00 133 26.05 504 31.33
2017-07-28 2633 10103670 2160 263037570 26.00 26.20 25.85 26.00 0.00 0% 25.95 245 26.00 8 31.33
2017-07-31 2633 8226667 2284 213562292 26.00 26.05 25.85 26.05 0.05 0.19% 26.00 39 26.05 423 31.39
2017-08-01 2633 7999479 2401 204192260 25.40 25.65 25.40 25.60 0.00 -1.73% 25.55 85 25.60 203 30.84
2017-08-02 2633 4893817 2071 125052560 25.60 25.65 25.45 25.55 0.05 -0.2% 25.50 48 25.55 124 30.78
2017-08-03 2633 5965344 1966 151060777 25.45 25.50 25.20 25.40 0.15 -0.59% 25.35 7 25.40 249 30.60
2017-08-04 2633 5011166 1790 126287588 25.30 25.35 25.10 25.20 0.20 -0.79% 25.20 85 25.25 330 30.36
2017-08-07 2633 5853850 1773 149159016 25.35 25.55 25.35 25.50 0.30 1.19% 25.45 225 25.50 111 30.72
2017-08-08 2633 2692194 1116 68370123 25.50 25.50 25.30 25.35 0.15 -0.59% 25.35 271 25.40 156 30.54
2017-08-09 2633 4524900 2023 114747058 25.25 25.45 25.25 25.40 0.05 0.2% 25.35 1 25.40 321 30.60
2017-08-10 2633 8833387 2799 220951349 25.30 25.40 24.75 25.00 0.40 -1.57% 24.90 5 25.00 259 30.12
2017-08-11 2633 4978952 1740 124478091 24.60 25.50 24.60 25.00 0.00 0% 25.00 123 25.05 55 29.07
2017-08-14 2633 5534738 2012 138424200 25.00 25.15 24.80 25.00 0.00 0% 25.00 5 25.05 228 29.07
2017-08-15 2633 2963790 1318 74514119 25.10 25.30 25.05 25.10 0.10 0.4% 25.10 16 25.15 417 29.19
2017-08-16 2633 3934220 1841 99147207 25.05 25.30 25.05 25.20 0.10 0.4% 25.20 53 25.25 560 29.30
2017-08-17 2633 3922105 2179 99092739 25.25 25.30 25.15 25.30 0.10 0.4% 25.25 53 25.30 322 29.42
2017-08-18 2633 3803399 1910 95672525 25.20 25.25 25.10 25.15 0.15 -0.59% 25.10 297 25.15 127 29.24
2017-08-21 2633 30045667 8820 783254923 25.20 26.50 25.20 26.45 1.30 5.17% 26.45 615 26.50 1927 30.76
2017-08-22 2633 15285078 5083 401752617 26.60 26.85 26.10 26.10 0.35 -1.32% 26.10 297 26.15 6 30.35
2017-08-23 2633 7647096 2876 198669474 26.15 26.30 25.85 25.90 0.20 -0.77% 25.90 371 25.95 51 30.12
2017-08-24 2633 9725063 4362 253681281 25.90 26.20 25.90 26.15 0.25 0.97% 26.10 15 26.15 321 30.41
2017-08-25 2633 6464104 3110 168411054 26.20 26.25 25.85 26.00 0.15 -0.57% 26.00 104 26.05 2 30.23
2017-08-28 2633 5435623 2193 141364045 26.00 26.25 25.90 25.95 0.05 -0.19% 25.95 225 26.05 75 30.17
2017-08-29 2633 4374224 2259 113378003 26.00 26.10 25.85 25.90 0.05 -0.19% 25.85 310 25.90 70 30.12
2017-08-30 2633 9666754 3434 253215896 26.05 26.40 25.90 26.30 0.40 1.54% 26.30 87 26.35 306 30.58
2017-08-31 2633 15958314 4580 421691792 26.45 26.70 26.10 26.60 0.30 1.14% 26.55 113 26.60 298 30.93
2017-09-01 2633 11948258 4985 314757301 26.60 26.60 26.10 26.40 0.20 -0.75% 26.35 104 26.40 133 30.70
2017-09-04 2633 8242212 3061 215048314 26.25 26.25 26.00 26.05 0.35 -1.33% 26.00 788 26.05 27 30.29
2017-09-05 2633 6821425 2734 177659308 26.10 26.25 25.95 26.05 0.00 0% 26.00 10 26.05 86 30.29
2017-09-06 2633 11201447 4463 288503853 26.05 26.05 25.50 25.60 0.45 -1.73% 25.55 563 25.60 93 29.77
2017-09-07 2633 9777440 3598 249346087 25.60 25.75 25.30 25.30 0.30 -1.17% 25.30 521 25.35 2 29.42
2017-09-08 2633 10915019 3406 277850031 25.50 25.65 25.30 25.65 0.35 1.38% 25.60 4 25.65 136 29.83
2017-09-11 2633 6445733 2936 164423658 25.75 25.75 25.35 25.45 0.20 -0.78% 25.45 231 25.50 5 29.59
2017-09-12 2633 7569840 4524 192505764 25.50 25.55 25.35 25.40 0.05 -0.2% 25.40 181 25.45 174 29.53
2017-09-13 2633 9956365 4127 251397063 25.45 25.50 25.15 25.15 0.25 -0.98% 25.15 45 25.20 148 29.24
2017-09-14 2633 5693066 2142 143910614 25.10 25.35 25.10 25.35 0.20 0.8% 25.30 9 25.35 350 29.48
2017-09-15 2633 67348737 3715 1706671998 25.30 25.40 25.15 25.35 0.00 0% 25.30 116 25.35 2303 29.48
2017-09-18 2633 5608732 2798 143175892 25.40 25.65 25.35 25.65 0.30 1.18% 25.65 5 25.70 296 29.83
2017-09-19 2633 3771263 1436 95513097 25.65 25.65 25.20 25.20 0.45 -1.75% 25.20 184 25.25 18 29.30
2017-09-20 2633 3926715 1181 98636571 25.20 25.25 25.05 25.15 0.05 -0.2% 25.10 552 25.15 247 29.24
2017-09-21 2633 2254213 1022 56742261 25.10 25.25 25.10 25.10 0.05 -0.2% 25.10 537 25.15 5 29.19
2017-09-22 2633 3395109 1602 85079220 25.10 25.15 25.00 25.00 0.10 -0.4% 25.00 975 25.05 14 29.07
2017-09-25 2633 6659954 2697 163882909 25.00 25.05 24.20 24.55 0.45 -1.8% 24.55 333 24.60 45 28.55
2017-09-26 2633 4577863 1738 113586197 24.55 25.30 24.35 24.80 0.25 1.02% 24.80 7 24.85 14 28.84
2017-09-27 2633 3612439 1895 88999264 24.80 24.80 24.50 24.55 0.25 -1.01% 24.55 246 24.60 62 28.55
2017-09-28 2633 6772690 2474 164629650 24.55 24.65 24.05 24.10 0.45 -1.83% 24.10 80 24.15 71 28.02
2017-09-29 2633 8795217 2995 209974019 24.10 24.25 23.55 24.05 0.05 -0.21% 24.00 21 24.05 19 27.97
2017-09-30 2633 1658651 610 40012834 24.00 24.20 24.00 24.10 0.05 0.21% 24.05 199 24.10 20 28.02
2017-10-02 2633 3104950 1615 75407181 24.25 24.50 24.10 24.20 0.10 0.41% 24.20 45 24.25 94 28.14
2017-10-03 2633 2257099 1221 54852764 24.20 24.45 24.10 24.35 0.15 0.62% 24.30 21 24.35 205 28.31
2017-10-05 2633 2196167 996 53557571 24.35 24.50 24.25 24.35 0.00 0% 24.35 170 24.40 8 28.31
2017-10-06 2633 4537461 1744 111753929 24.35 24.90 24.25 24.60 0.25 1.03% 24.60 36 24.65 171 28.60
2017-10-11 2633 6675618 2443 165975600 24.85 25.00 24.70 24.90 0.30 1.22% 24.85 118 24.90 113 28.95
2017-10-12 2633 3050510 1480 75207294 24.75 24.80 24.60 24.65 0.25 -1% 24.65 9 24.70 298 28.66
2017-10-13 2633 3514680 1687 85719734 24.65 24.65 24.30 24.30 0.35 -1.42% 24.30 70 24.35 84 28.26
2017-10-16 2633 4619575 1454 113538047 24.25 24.75 24.25 24.70 0.40 1.65% 24.65 12 24.70 282 28.72
2017-10-17 2633 2422787 878 59421481 24.75 24.80 24.40 24.45 0.25 -1.01% 24.45 249 24.50 166 28.43
2017-10-18 2633 1927187 976 47137826 24.45 24.55 24.35 24.55 0.10 0.41% 24.50 5 24.55 255 28.55
2017-10-19 2633 2093783 999 50985017 24.45 24.45 24.30 24.30 0.25 -1.02% 24.30 357 24.35 190 28.26
2017-10-20 2633 1525026 626 37072975 24.25 24.40 24.20 24.30 0.00 0% 24.30 45 24.35 2 28.26
2017-10-23 2633 1644501 698 40114669 24.50 24.50 24.30 24.30 0.00 0% 24.30 199 24.35 235 28.26
2017-10-24 2633 11265095 1816 277577177 24.30 24.75 24.25 24.60 0.30 1.23% 24.60 3 24.65 199 28.60
2017-10-25 2633 2174945 813 53333095 24.60 24.65 24.40 24.40 0.20 -0.81% 24.40 313 24.50 43 28.37
2017-10-26 2633 1409451 573 34451860 24.40 24.50 24.40 24.40 0.00 0% 24.40 64 24.45 235 28.37
2017-10-27 2633 1929290 826 47050216 24.40 24.55 24.30 24.35 0.05 -0.2% 24.30 184 24.35 68 28.31
2017-10-30 2633 2363447 1016 57262084 24.30 24.45 24.15 24.15 0.20 -0.82% 24.10 259 24.15 5 28.08
2017-10-31 2633 1977550 1102 47734807 24.15 24.20 24.10 24.10 0.05 -0.21% 24.10 413 24.15 6 28.02
2017-11-01 2633 2078321 823 50137492 24.15 24.20 24.05 24.10 0.00 0% 24.10 17 24.15 206 28.02
2017-11-02 2633 2355064 1032 56608987 24.10 24.15 24.00 24.00 0.10 -0.41% 24.00 449 24.10 196 27.91
2017-11-03 2633 1265321 519 30473247 24.00 24.20 24.00 24.15 0.15 0.62% 24.10 8 24.15 330 28.08
2017-11-06 2633 1884101 778 45466246 24.10 24.30 24.05 24.10 0.05 -0.21% 24.05 298 24.10 52 28.02
2017-11-07 2633 2487400 1035 59817250 24.10 24.20 24.00 24.00 0.10 -0.41% 24.00 190 24.05 160 27.91
2017-11-08 2633 4309844 2272 103160245 24.00 24.00 23.85 23.85 0.15 -0.62% 23.85 150 23.90 96 27.73
2017-11-09 2633 2473858 1077 59145339 23.85 24.00 23.85 23.95 0.10 0.42% 23.90 24 23.95 19 26.32
2017-11-10 2633 2660936 1180 63310665 23.95 23.95 23.70 23.80 0.15 -0.63% 23.75 58 23.80 109 26.15
2017-11-13 2633 2156560 1018 51143376 23.80 23.85 23.65 23.65 0.15 -0.63% 23.65 416 23.70 58 25.99
2017-11-14 2633 1941765 1003 45957292 23.65 23.75 23.60 23.65 0.00 0% 23.65 174 23.70 75 25.99
2017-11-15 2633 2507257 1238 59092621 23.65 23.70 23.50 23.55 0.10 -0.42% 23.50 758 23.55 9 25.88
2017-11-16 2633 4616211 1978 108111152 23.55 23.55 23.35 23.35 0.20 -0.85% 23.35 4 23.40 86 25.66
2017-11-17 2633 2494656 1074 58303260 23.40 23.45 23.30 23.35 0.00 0% 23.30 553 23.35 31 25.66
2017-11-20 2633 5843424 2487 134715335 23.30 23.35 23.00 23.00 0.35 -1.5% 23.00 329 23.05 24 25.27
2017-11-21 2633 5873198 2106 137277591 23.00 23.75 23.00 23.50 0.50 2.17% 23.50 56 23.55 201 25.82
2017-11-22 2633 7107105 3163 169775432 23.60 24.10 23.60 23.85 0.35 1.49% 23.80 71 23.85 88 26.21
2017-11-23 2633 1992337 1125 47480793 23.95 24.05 23.70 23.75 0.10 -0.42% 23.75 35 23.80 231 26.10
2017-11-24 2633 2155906 1063 51175343 23.70 23.80 23.70 23.70 0.05 -0.21% 23.70 158 23.75 85 26.04
2017-11-27 2633 1792270 823 42477560 23.70 23.95 23.60 23.60 0.10 -0.42% 23.55 201 23.60 202 25.93
2017-11-28 2633 1773793 924 41790498 23.60 23.70 23.50 23.50 0.10 -0.42% 23.50 132 23.55 103 25.82
2017-11-29 2633 1825354 839 42936377 23.60 23.60 23.45 23.55 0.05 0.21% 23.50 12 23.55 172 25.88
2017-11-30 2633 7435317 1675 177297158 23.60 24.00 23.50 24.00 0.45 1.91% 23.95 7 24.00 14 26.37
2017-12-01 2633 2859118 1322 67692788 24.05 24.10 23.50 23.65 0.35 -1.46% 23.60 20 23.65 115 25.99
2017-12-04 2633 1384045 691 32648157 23.65 23.75 23.50 23.65 0.00 0% 23.65 108 23.70 36 25.99
2017-12-05 2633 2532850 1103 59625956 23.65 23.70 23.45 23.55 0.10 -0.42% 23.50 112 23.55 19 25.88
2017-12-06 2633 2057609 972 48063374 23.35 23.55 23.25 23.35 0.20 -0.85% 23.30 3 23.35 100 25.66
2017-12-07 2633 1961700 946 45539494 23.35 23.35 23.15 23.15 0.20 -0.86% 23.15 172 23.20 188 25.44
2017-12-08 2633 2621677 1251 60812368 23.15 23.25 23.10 23.25 0.10 0.43% 23.25 172 23.30 149 25.55
2017-12-11 2633 1913193 966 44413440 23.25 23.35 23.15 23.15 0.10 -0.43% 23.15 102 23.20 267 25.44
2017-12-12 2633 1986677 1147 45958815 23.15 23.25 23.05 23.10 0.05 -0.22% 23.10 59 23.15 43 25.38
2017-12-13 2633 2427318 1201 56647229 23.05 23.55 23.05 23.55 0.45 1.95% 23.50 1 23.55 74 25.88
2017-12-14 2633 1268904 618 29817790 23.60 23.60 23.40 23.50 0.05 -0.21% 23.45 105 23.50 86 25.82
2017-12-15 2633 3195184 836 75296366 23.50 23.70 23.30 23.70 0.20 0.85% 23.65 11 23.70 119 26.04
2017-12-18 2633 1558785 965 36780877 23.75 23.75 23.50 23.50 0.20 -0.84% 23.50 142 23.55 2 25.82
2017-12-19 2633 1249531 644 29170727 23.50 23.55 23.30 23.30 0.20 -0.85% 23.30 102 23.35 287 25.60
2017-12-20 2633 791516 417 18486515 23.35 23.40 23.30 23.40 0.10 0.43% 23.35 122 23.40 30 25.71
2017-12-21 2633 1042550 433 24368237 23.40 23.40 23.30 23.35 0.05 -0.21% 23.35 119 23.40 83 25.66
2017-12-22 2633 1241689 629 28893702 23.35 23.40 23.25 23.25 0.10 -0.43% 23.25 242 23.30 1 25.55
2017-12-25 2633 1048399 647 24503282 23.25 23.40 23.25 23.35 0.10 0.43% 23.35 16 23.40 117 25.66
2017-12-26 2633 1099285 467 25568535 23.25 23.35 23.20 23.25 0.10 -0.43% 23.25 184 23.30 22 25.55
2017-12-27 2633 2216832 629 51598228 23.25 23.35 23.25 23.30 0.05 0.22% 23.25 364 23.30 11 25.60
2017-12-28 2633 2879944 1200 67715675 23.30 23.65 23.30 23.60 0.30 1.29% 23.60 97 23.65 89 25.93
2017-12-29 2633 3475176 1019 81649631 23.60 23.65 23.40 23.50 0.10 -0.42% 23.50 32 23.55 268 25.82