彰銀(2801)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　　17.10
0
0%		17.00
-0.1
-0.58%		17.10
0.1
0.59%		17.15
0.05
0.29%		 　17.10
-0.05
-0.29%		17.15
0.05
0.29%		17.25
0.1
0.58%		17.50
0.25
1.45%		17.50
0
0%		 　17.45
-0.05
-0.29%		17.35
-0.1
-0.57%		17.35
0
0%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		 　17.40
0.05
0.29%		17.35
-0.05
-0.29%		 17.3
2 月　17.35
0
0%		17.45
0.1
0.58%		 　17.55
0.1
0.57%		17.70
0.15
0.85%		17.70
0
0%		17.70
0
0%		17.85
0.15
0.85%		 　17.90
0.05
0.28%		17.95
0.05
0.28%		18.15
0.2
1.11%		18.45
0.3
1.65%		18.40
-0.05
-0.27%		18.55
0.15
0.82%		 18.50
-0.05
-0.27%		18.50
0
0%		18.45
-0.05
-0.27%		18.30
-0.15
-0.81%		18.35
0.05
0.27%		 18.09
3 月18.25
-0.1
-0.54%		18.35
0.1
0.55%		18.30
-0.05
-0.27%		 　18.30
0
0%		18.20
-0.1
-0.55%		18.25
0.05
0.27%		18.05
-0.2
-1.1%		18.10
0.05
0.28%		 　18.20
0.1
0.55%		18.20
0
0%		18.20
0
0%		18.25
0.05
0.27%		18.30
0.05
0.27%		 　18.40
0.1
0.55%		18.50
0.1
0.54%		18.45
-0.05
-0.27%		18.40
-0.05
-0.27%		18.45
0.05
0.27%		 　18.50
0.05
0.27%		18.50
0
0%		18.55
0.05
0.27%		18.55
0
0%		18.50
-0.05
-0.27%		18.34
4 月 　　　18.60
0.1
0.54%		18.60
0
0%		18.70
0.1
0.54%		 　18.70
0
0%		18.70
0
0%		18.75
0.05
0.27%		18.40
-0.35
-1.87%		17.75
-0.65
-3.53%		 　17.75
0
0%		17.50
-0.25
-1.41%		17.10
-0.4
-2.29%		17.15
0.05
0.29%		17.35
0.2
1.17%		 　17.35
0
0%		17.65
0.3
1.73%		17.60
-0.05
-0.28%		17.50
-0.1
-0.57%		17.50
0
0%		 17.91
5 月　17.60
0.1
0.57%		17.60
0
0%		17.75
0.15
0.85%		17.60
-0.15
-0.85%		 　17.60
0
0%		17.60
0
0%		17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		17.55
0.05
0.29%		 　17.50
-0.05
-0.28%		17.30
-0.2
-1.14%		17.35
0.05
0.29%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		 　17.45
0.1
0.58%		17.50
0.05
0.29%		17.50
0
0%		17.50
0
0%		17.55
0.05
0.29%		 17.55
0
0%		17.52
6 月17.40
-0.15
-0.85%		17.40
0
0%		17.40
0
0%		 　17.35
-0.05
-0.29%		17.35
0
0%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		 　17.20
-0.15
-0.86%		17.15
-0.05
-0.29%		17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		 　17.15
0
0%		17.10
-0.05
-0.29%		17.10
0
0%		17.15
0.05
0.29%		17.15
0
0%		 　17.40
0.25
1.46%		17.35
-0.05
-0.29%		17.35
0
0%		17.35
0
0%		17.45
0.1
0.58%		 17.27
7 月　　17.45
0
0%		17.45
0
0%		17.55
0.1
0.57%		17.35
-0.2
-1.14%		17.30
-0.05
-0.29%		 　17.35
0.05
0.29%		17.45
0.1
0.58%		17.45
0
0%		17.55
0.1
0.57%		17.55
0
0%		 　17.60
0.05
0.28%		17.65
0.05
0.28%		17.65
0
0%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		 　17.65
0
0%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		17.65
0
0%		17.65
0
0%		 17.70
0.05
0.28%		17.56
8 月17.70
0
0%		17.95
0.25
1.41%		17.85
-0.1
-0.56%		18.00
0.15
0.84%		 　18.05
0.05
0.28%		18.05
0
0%		16.65
-1.4
-7.76%		16.35
-0.3
-1.8%		16.40
0.05
0.31%		 　16.25
-0.15
-0.91%		16.20
-0.05
-0.31%		16.30
0.1
0.62%		16.40
0.1
0.61%		16.40
0
0%		 　16.30
-0.1
-0.61%		16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.45
0.1
0.61%		16.45
0
0%		 　16.55
0.1
0.61%		16.55
0
0%		16.50
-0.05
-0.3%		16.50
0
0%		16.81
9 月16.60
0.1
0.61%		 　16.55
-0.05
-0.3%		16.55
0
0%		16.40
-0.15
-0.91%		16.40
0
0%		16.40
0
0%		 　16.35
-0.05
-0.3%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.40
0
0%		16.55
0.15
0.91%		 　16.60
0.05
0.3%		16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		16.35
-0.05
-0.3%		 　16.35
0
0%		16.40
0.05
0.31%		16.45
0.05
0.3%		16.30
-0.15
-0.91%		16.40
0.1
0.61%		16.40
0
0%		 16.44
10 月　16.35
-0.05
-0.3%		16.25
-0.1
-0.61%		 16.30
0.05
0.31%		16.35
0.05
0.31%		 　　　16.45
0.1
0.61%		16.45
0
0%		16.50
0.05
0.3%		 　16.45
-0.05
-0.3%		16.45
0
0%		16.40
-0.05
-0.3%		16.35
-0.05
-0.3%		16.35
0
0%		 　16.35
0
0%		16.40
0.05
0.31%		16.40
0
0%		16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		 　16.35
0.05
0.31%		16.35
0
0%		16.38
11 月16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		16.25
0
0%		 　16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.25
0
0%		16.25
0
0%		16.25
0
0%		 　16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.15
0
0%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		 　16.15
0
0%		16.35
0.2
1.24%		16.50
0.15
0.92%		16.50
0
0%		16.40
-0.1
-0.61%		 　16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		16.25
0
0%		 16.26
12 月16.35
0.1
0.62%		 　16.55
0.2
1.22%		16.55
0
0%		16.35
-0.2
-1.21%		16.35
0
0%		16.40
0.05
0.31%		 　16.35
-0.05
-0.3%		16.45
0.1
0.61%		16.50
0.05
0.3%		16.50
0
0%		16.35
-0.15
-0.91%		 　16.35
0
0%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.40
0
0%		16.45
0.05
0.3%		 　16.45
0
0%		16.40
-0.05
-0.3%		16.45
0.05
0.3%		16.50
0.05
0.3%		16.55
0.05
0.3%		　　16.43

說明:最高漲幅:1.73%最低跌幅:-7.76% 最高價:18.75最低價:16.10平均價:17.2,灰色底表示週末,漲116天(10.55)元,跌104天(-10.75)元,平盤96天
2%=2,1%=56,0%=154,-0%=1,-1%=1,-2%=3,-3%=33,-4%=66,

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 2801 2337393 1119 39969881 17.20 17.20 17.00 17.10 0.05 0% 17.05 666 17.10 281 13.05
2017-01-04 2801 6463993 2596 110042688 17.10 17.10 16.95 17.00 0.10 -0.58% 16.95 1041 17.00 498 12.98
2017-01-05 2801 6789577 2584 115801959 17.00 17.10 17.00 17.10 0.10 0.59% 17.05 171 17.10 419 13.05
2017-01-06 2801 4615857 1904 78947817 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 974 17.15 3398 13.09
2017-01-09 2801 4039001 968 69210417 17.15 17.15 17.10 17.10 0.05 -0.29% 17.10 818 17.15 1679 13.05
2017-01-10 2801 9296562 2256 159129482 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 2057 17.15 131 13.09
2017-01-11 2801 7695514 1450 132363749 17.20 17.25 17.15 17.25 0.10 0.58% 17.20 1067 17.25 604 13.17
2017-01-12 2801 16458465 3160 287911566 17.30 17.65 17.25 17.50 0.25 1.45% 17.50 173 17.55 656 13.36
2017-01-13 2801 6638995 1472 116004467 17.50 17.50 17.40 17.50 0.00 0% 17.45 1523 17.50 2747 13.36
2017-01-16 2801 8447692 1528 146326898 17.45 17.45 17.25 17.45 0.05 -0.29% 17.40 361 17.45 533 13.32
2017-01-17 2801 7276893 866 126284062 17.45 17.45 17.30 17.35 0.10 -0.57% 17.35 258 17.40 721 13.24
2017-01-18 2801 8287738 1721 143567448 17.35 17.40 17.25 17.35 0.00 0% 17.30 1233 17.35 334 13.24
2017-01-19 2801 10177563 1920 175788214 17.25 17.40 17.20 17.30 0.05 -0.29% 17.30 1119 17.35 2331 13.21
2017-01-20 2801 6002370 933 103942399 17.30 17.35 17.25 17.35 0.05 0.29% 17.30 1028 17.35 212 13.24
2017-01-23 2801 8080334 1527 140088335 17.25 17.40 17.25 17.40 0.05 0.29% 17.35 234 17.40 467 13.28
2017-01-24 2801 9452592 2075 164195980 17.40 17.45 17.30 17.35 0.05 -0.29% 17.35 950 17.40 695 13.24
2017-02-02 2801 23253965 3278 403574058 17.35 17.50 17.20 17.35 0.00 0% 17.35 1252 17.40 192 13.24
2017-02-03 2801 5519696 1658 96119818 17.35 17.45 17.35 17.45 0.10 0.58% 17.45 337 17.50 1393 13.32
2017-02-06 2801 9393762 1946 164507626 17.45 17.60 17.40 17.55 0.10 0.57% 17.55 697 17.60 1691 13.40
2017-02-07 2801 12539630 2186 220925414 17.60 17.70 17.50 17.70 0.15 0.85% 17.65 974 17.70 293 13.51
2017-02-08 2801 13726302 2243 241991968 17.60 17.75 17.55 17.70 0.00 0% 17.65 556 17.70 430 13.51
2017-02-09 2801 8042366 1712 142039589 17.70 17.70 17.60 17.70 0.00 0% 17.65 406 17.70 694 13.51
2017-02-10 2801 9483988 2032 168751277 17.65 17.85 17.65 17.85 0.15 0.85% 17.85 389 17.90 1145 13.63
2017-02-13 2801 8355471 1173 149416921 17.80 17.95 17.80 17.90 0.05 0.28% 17.90 60 17.95 1114 13.66
2017-02-14 2801 8627153 1976 154168439 17.80 17.95 17.80 17.95 0.05 0.28% 17.90 1216 17.95 111 13.70
2017-02-15 2801 11915069 3209 215055879 18.00 18.15 17.95 18.15 0.20 1.11% 18.10 682 18.15 291 13.85
2017-02-16 2801 13474784 3328 246950922 18.15 18.45 18.15 18.45 0.30 1.65% 18.40 126 18.45 437 14.08
2017-02-17 2801 10620163 2555 195889427 18.35 18.55 18.35 18.40 0.05 -0.27% 18.40 1009 18.45 11 14.05
2017-02-18 2801 4876936 1203 90151281 18.45 18.55 18.40 18.55 0.15 0.82% 18.50 503 18.55 372 14.16
2017-02-20 2801 6521498 1280 120884012 18.50 18.60 18.45 18.50 0.05 -0.27% 18.50 472 18.55 365 14.12
2017-02-21 2801 7115257 1383 131382220 18.45 18.55 18.40 18.50 0.00 0% 18.45 746 18.50 1281 14.12
2017-02-22 2801 7519996 1306 139126650 18.50 18.55 18.40 18.45 0.05 -0.27% 18.45 5 18.50 319 14.08
2017-02-23 2801 11071066 1877 202859538 18.50 18.50 18.15 18.30 0.15 -0.81% 18.25 14 18.30 35 13.97
2017-02-24 2801 8151022 1240 149722250 18.25 18.50 18.25 18.35 0.05 0.27% 18.35 626 18.40 674 13.59
2017-03-01 2801 5644404 2255 103463331 18.25 18.50 18.25 18.25 0.10 -0.54% 18.25 536 18.30 11 13.52
2017-03-02 2801 5701635 1190 104548341 18.30 18.45 18.20 18.35 0.10 0.55% 18.30 2 18.35 401 13.59
2017-03-03 2801 7743104 1983 141969255 18.25 18.45 18.25 18.30 0.05 -0.27% 18.25 619 18.30 63 13.56
2017-03-06 2801 3110497 1042 56926277 18.30 18.35 18.25 18.30 0.00 0% 18.30 985 18.35 427 13.56
2017-03-07 2801 9568452 2193 174598707 18.30 18.35 18.15 18.20 0.10 -0.55% 18.20 110 18.25 607 13.48
2017-03-08 2801 6982207 2740 126865914 18.15 18.25 18.05 18.25 0.05 0.27% 18.20 592 18.25 20 13.52
2017-03-09 2801 10124969 3765 182891992 18.15 18.20 18.00 18.05 0.20 -1.1% 18.05 10 18.10 405 13.37
2017-03-10 2801 6443225 2890 115750800 17.95 18.15 17.85 18.10 0.05 0.28% 18.10 58 18.15 711 13.41
2017-03-13 2801 2899887 1923 52676160 18.05 18.25 18.05 18.20 0.10 0.55% 18.15 229 18.20 505 13.48
2017-03-14 2801 5168507 2315 94225437 18.20 18.30 18.20 18.20 0.00 0% 18.20 1131 18.25 459 13.48
2017-03-15 2801 6359164 2529 115464377 18.15 18.20 18.05 18.20 0.00 0% 18.15 22 18.20 457 13.48
2017-03-16 2801 7202904 2219 131374364 18.20 18.30 18.20 18.25 0.05 0.27% 18.20 1343 18.25 35 13.52
2017-03-17 2801 8233354 2899 150580582 18.20 18.35 18.20 18.30 0.05 0.27% 18.30 768 18.35 81 13.56
2017-03-20 2801 3506099 1226 64255426 18.25 18.40 18.25 18.40 0.10 0.55% 18.35 1 18.40 782 13.63
2017-03-21 2801 7754558 3750 143114225 18.45 18.50 18.35 18.50 0.10 0.54% 18.45 728 18.50 4285 13.70
2017-03-22 2801 5410054 1467 99626433 18.35 18.45 18.30 18.45 0.05 -0.27% 18.40 400 18.45 821 13.67
2017-03-23 2801 4551241 1350 83869166 18.45 18.50 18.35 18.40 0.05 -0.27% 18.40 189 18.45 811 13.63
2017-03-24 2801 4471338 1384 82447534 18.40 18.50 18.40 18.45 0.05 0.27% 18.40 268 18.45 86 13.67
2017-03-27 2801 6044450 1820 111656914 18.30 18.50 18.30 18.50 0.05 0.27% 18.45 561 18.50 1216 13.70
2017-03-28 2801 9980070 2569 184426224 18.50 18.55 18.35 18.50 0.00 0% 18.50 361 18.55 406 13.70
2017-03-29 2801 7948490 1869 147057471 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 1352 18.55 695 13.74
2017-03-30 2801 8874191 2001 164452207 18.45 18.60 18.45 18.55 0.00 0% 18.55 334 18.60 1779 13.74
2017-03-31 2801 10922376 1735 202514014 18.50 18.60 18.50 18.50 0.05 -0.27% 18.50 355 18.55 668 13.70
2017-04-05 2801 12400171 3394 230311539 18.50 18.65 18.50 18.60 0.10 0.54% 18.60 421 18.65 1088 13.78
2017-04-06 2801 7903906 2205 147043920 18.60 18.65 18.55 18.60 0.00 0% 18.60 797 18.65 985 13.78
2017-04-07 2801 13946841 1774 259661934 18.55 18.70 18.55 18.70 0.10 0.54% 18.65 268 18.70 1123 13.85
2017-04-10 2801 10934717 1683 204471702 18.70 18.75 18.60 18.70 0.00 0% 18.70 166 18.75 1328 13.85
2017-04-11 2801 12324454 2070 230827877 18.65 18.80 18.65 18.70 0.00 0% 18.65 474 18.70 100 13.85
2017-04-12 2801 14001691 1588 262382059 18.70 18.80 18.65 18.75 0.05 0.27% 18.70 12 18.75 895 13.89
2017-04-13 2801 11671776 2037 217140737 18.75 18.75 18.40 18.40 0.35 -1.87% 18.35 551 18.40 959 13.63
2017-04-14 2801 10489227 2348 187902019 18.20 18.20 17.75 17.75 0.65 -3.53% 17.75 279 17.80 49 13.15
2017-04-17 2801 2879164 1141 50992569 17.75 17.85 17.65 17.75 0.00 0% 17.70 30 17.75 2256 13.15
2017-04-18 2801 10486270 3305 182612031 17.80 17.85 17.25 17.50 0.25 -1.41% 17.45 27 17.50 1772 12.96
2017-04-19 2801 9714704 3691 167413196 17.30 17.40 17.10 17.10 0.40 -2.29% 17.10 787 17.15 24 12.67
2017-04-20 2801 7868015 2769 134914177 17.05 17.30 17.05 17.15 0.05 0.29% 17.15 1020 17.20 558 12.70
2017-04-21 2801 5883217 2592 101676467 17.25 17.40 17.20 17.35 0.20 1.17% 17.30 638 17.35 266 12.85
2017-04-24 2801 3042190 966 52679769 17.35 17.45 17.25 17.35 0.00 0% 17.35 473 17.40 917 12.85
2017-04-25 2801 11735876 3191 206814845 17.50 17.70 17.50 17.65 0.30 1.73% 17.60 781 17.65 1256 13.07
2017-04-26 2801 8756811 2018 153741275 17.65 17.70 17.45 17.60 0.05 -0.28% 17.60 480 17.65 1267 13.04
2017-04-27 2801 3668683 1552 64264580 17.60 17.60 17.45 17.50 0.10 -0.57% 17.50 455 17.55 636 12.96
2017-04-28 2801 4418516 1460 77202528 17.55 17.55 17.40 17.50 0.00 0% 17.45 166 17.50 1356 12.96
2017-05-02 2801 6574059 2202 115733561 17.50 17.65 17.50 17.60 0.10 0.57% 17.55 798 17.60 106 13.04
2017-05-03 2801 6118313 1958 107780962 17.60 17.65 17.60 17.60 0.00 0% 17.60 199 17.65 829 13.04
2017-05-04 2801 5819753 1881 102974841 17.65 17.80 17.55 17.75 0.15 0.85% 17.70 813 17.75 395 13.15
2017-05-05 2801 2583711 750 45635828 17.75 17.75 17.60 17.60 0.15 -0.85% 17.60 999 17.65 315 13.04
2017-05-08 2801 3599287 711 63332403 17.60 17.70 17.55 17.60 0.00 0% 17.55 189 17.60 1243 13.04
2017-05-09 2801 5437169 1384 95400942 17.60 17.60 17.45 17.60 0.00 0% 17.55 577 17.60 1498 13.04
2017-05-10 2801 6739109 1865 117204970 17.60 17.60 17.45 17.55 0.05 -0.28% 17.50 160 17.55 522 13.00
2017-05-11 2801 4411224 2070 77256370 17.55 17.55 17.45 17.50 0.05 -0.28% 17.45 340 17.50 613 12.96
2017-05-12 2801 6727705 2441 117951862 17.50 17.55 17.45 17.55 0.05 0.29% 17.50 639 17.55 1581 13.00
2017-05-15 2801 5200995 2451 90882173 17.55 17.55 17.45 17.50 0.05 -0.28% 17.45 472 17.50 470 13.57
2017-05-16 2801 39263928 5420 645235889 17.45 17.50 17.25 17.30 0.20 -1.14% 17.30 204 17.35 290 13.41
2017-05-17 2801 11952689 2663 207496049 17.30 17.45 17.30 17.35 0.05 0.29% 17.30 1161 17.35 111 13.45
2017-05-18 2801 12790275 1694 221292318 17.30 17.35 17.25 17.30 0.05 -0.29% 17.30 32 17.35 1136 13.41
2017-05-19 2801 14083297 1462 244127088 17.30 17.40 17.25 17.35 0.05 0.29% 17.35 766 17.40 1142 13.45
2017-05-22 2801 6538426 1640 113865474 17.35 17.45 17.30 17.45 0.10 0.58% 17.40 1964 17.45 15 13.53
2017-05-23 2801 4641033 1432 80956893 17.35 17.50 17.35 17.50 0.05 0.29% 17.45 374 17.50 822 13.57
2017-05-24 2801 5513361 1782 96307847 17.50 17.50 17.40 17.50 0.00 0% 17.45 184 17.50 360 13.57
2017-05-25 2801 5568617 1510 97291132 17.45 17.50 17.45 17.50 0.00 0% 17.45 978 17.50 559 13.57
2017-05-26 2801 12174128 2213 214128964 17.50 17.70 17.40 17.55 0.05 0.29% 17.50 1122 17.55 86 13.60
2017-05-31 2801 40649917 3446 712478816 17.50 17.55 17.40 17.55 0.00 0% 17.55 2721 17.60 1684 13.60
2017-06-01 2801 4501679 1903 78405978 17.55 17.55 17.35 17.40 0.15 -0.85% 17.40 18 17.45 644 13.49
2017-06-02 2801 3803888 1686 66094731 17.40 17.45 17.30 17.40 0.00 0% 17.35 406 17.40 156 13.49
2017-06-03 2801 2187823 338 38104764 17.40 17.50 17.35 17.40 0.00 0% 17.40 110 17.45 28 13.49
2017-06-06 2801 3537439 1187 61441760 17.40 17.45 17.35 17.35 0.10 -0.29% 17.35 590 17.40 82 13.45
2017-06-07 2801 4618228 1578 80055468 17.35 17.40 17.30 17.35 0.00 0% 17.30 249 17.35 27 13.45
2017-06-08 2801 3025055 1076 52348358 17.35 17.35 17.25 17.30 0.05 -0.29% 17.30 274 17.35 777 13.41
2017-06-09 2801 4846152 2210 83842491 17.30 17.35 17.25 17.35 0.05 0.29% 17.30 13 17.35 711 13.45
2017-06-12 2801 5253377 1675 90606007 17.35 17.35 17.20 17.20 0.15 -0.86% 17.20 1683 17.30 496 13.33
2017-06-13 2801 7877894 1232 135380312 17.25 17.30 17.15 17.15 0.05 -0.29% 17.15 593 17.20 125 13.29
2017-06-14 2801 7123348 1733 121573615 17.20 17.20 17.00 17.10 0.05 -0.29% 17.05 133 17.10 277 13.26
2017-06-15 2801 4036783 918 68832617 17.05 17.10 17.00 17.05 0.05 -0.29% 17.05 208 17.10 940 13.22
2017-06-16 2801 3228915 690 55369767 17.05 17.20 17.05 17.15 0.10 0.59% 17.10 750 17.15 46 13.29
2017-06-19 2801 3920420 729 67111247 17.15 17.20 17.05 17.15 0.00 0% 17.10 397 17.15 709 13.29
2017-06-20 2801 5568917 1053 95187839 17.15 17.20 17.05 17.10 0.05 -0.29% 17.10 702 17.15 1540 13.26
2017-06-21 2801 11346818 3719 194021356 17.10 17.20 17.05 17.10 0.00 0% 17.10 1356 17.15 509 13.26
2017-06-22 2801 6578349 1056 112856503 17.10 17.20 17.10 17.15 0.05 0.29% 17.10 1147 17.15 1033 13.29
2017-06-23 2801 5532959 1120 95022114 17.15 17.25 17.10 17.15 0.00 0% 17.10 1305 17.15 864 13.29
2017-06-26 2801 16851596 2878 292599753 17.20 17.45 17.15 17.40 0.25 1.46% 17.40 158 17.45 1191 13.49
2017-06-27 2801 10519959 1641 182681805 17.40 17.45 17.30 17.35 0.05 -0.29% 17.35 690 17.40 1185 13.45
2017-06-28 2801 7656996 1599 132640751 17.35 17.40 17.25 17.35 0.00 0% 17.30 545 17.35 403 13.45
2017-06-29 2801 9135325 2462 158923438 17.35 17.45 17.35 17.35 0.00 0% 17.35 1390 17.40 87 13.45
2017-06-30 2801 7543247 1950 131614316 17.40 17.50 17.35 17.45 0.10 0.58% 17.45 715 17.50 1112 13.53
2017-07-03 2801 6665167 1468 116369029 17.45 17.55 17.40 17.45 0.00 0% 17.40 1983 17.45 78 13.53
2017-07-04 2801 7305221 1360 127742062 17.50 17.55 17.40 17.45 0.00 0% 17.40 2062 17.45 123 13.53
2017-07-05 2801 6603839 1439 115162346 17.45 17.55 17.35 17.55 0.10 0.57% 17.50 14 17.55 273 13.60
2017-07-06 2801 3469729 1224 60423849 17.50 17.50 17.35 17.35 0.20 -1.14% 17.35 1062 17.45 1037 13.45
2017-07-07 2801 3731408 1204 64811957 17.35 17.45 17.30 17.30 0.05 -0.29% 17.30 1352 17.35 205 13.41
2017-07-10 2801 3305554 1282 57536955 17.40 17.45 17.35 17.35 0.05 0.29% 17.35 630 17.40 530 13.45
2017-07-11 2801 3259861 1040 56848904 17.45 17.50 17.40 17.45 0.10 0.58% 17.45 54 17.50 939 13.53
2017-07-12 2801 3843904 1097 67105953 17.45 17.50 17.40 17.45 0.00 0% 17.40 1529 17.45 400 13.53
2017-07-13 2801 6365296 1694 111656211 17.50 17.60 17.45 17.55 0.10 0.57% 17.55 227 17.60 1054 13.60
2017-07-14 2801 4748252 887 83332088 17.60 17.60 17.50 17.55 0.00 0% 17.55 195 17.60 534 13.60
2017-07-17 2801 5065905 1659 89198829 17.60 17.65 17.55 17.60 0.05 0.28% 17.60 572 17.65 1869 13.64
2017-07-18 2801 5427730 1269 95830215 17.65 17.70 17.60 17.65 0.05 0.28% 17.60 1569 17.65 606 13.68
2017-07-19 2801 7811987 1638 137953314 17.65 17.70 17.60 17.65 0.00 0% 17.60 1674 17.65 370 13.68
2017-07-20 2801 5860994 972 103525399 17.65 17.70 17.60 17.70 0.05 0.28% 17.65 212 17.70 660 13.72
2017-07-21 2801 5821795 928 102752418 17.70 17.70 17.60 17.65 0.05 -0.28% 17.65 280 17.70 1272 13.68
2017-07-24 2801 5470534 1042 96517970 17.60 17.65 17.60 17.65 0.00 0% 17.60 2079 17.65 535 13.68
2017-07-25 2801 3926170 726 69218414 17.65 17.65 17.60 17.60 0.05 -0.28% 17.60 1490 17.65 495 13.64
2017-07-26 2801 5543798 1299 97815216 17.65 17.70 17.60 17.65 0.05 0.28% 17.60 152 17.65 791 13.68
2017-07-27 2801 7533916 1810 132977213 17.65 17.70 17.60 17.65 0.00 0% 17.65 288 17.70 2329 13.68
2017-07-28 2801 3461423 643 61058367 17.65 17.70 17.60 17.65 0.00 0% 17.60 2054 17.65 1285 13.68
2017-07-31 2801 5759453 1010 101822863 17.65 17.70 17.60 17.70 0.05 0.28% 17.65 803 17.70 899 13.72
2017-08-01 2801 7128151 1140 126255027 17.70 17.75 17.65 17.70 0.00 0% 17.70 1968 17.75 707 13.72
2017-08-02 2801 15170531 1861 270773636 17.75 17.95 17.70 17.95 0.25 1.41% 17.95 237 18.00 1852 13.91
2017-08-03 2801 6635986 1631 118143298 17.85 17.85 17.70 17.85 0.10 -0.56% 17.80 286 17.85 468 13.84
2017-08-04 2801 15571826 2484 279561012 17.90 18.00 17.80 18.00 0.15 0.84% 17.95 1555 18.00 837 13.95
2017-08-07 2801 16059493 2614 289430874 18.00 18.10 17.95 18.05 0.05 0.28% 18.00 1434 18.05 1430 13.99
2017-08-08 2801 24914043 3195 448425724 18.05 18.10 17.90 18.05 0.00 0% 18.00 1307 18.05 1871 13.99
2017-08-09 2801 22821501 3678 382007568 16.80 16.90 16.65 16.65 0.00 -7.76% 16.65 779 16.70 407 12.91
2017-08-10 2801 10486904 2295 172361651 16.65 16.70 16.30 16.35 0.30 -1.8% 16.35 314 16.40 311 12.67
2017-08-11 2801 6512038 1633 106497350 16.25 16.45 16.25 16.40 0.05 0.31% 16.40 91 16.45 798 12.71
2017-08-14 2801 5567628 1660 90904028 16.50 16.50 16.25 16.25 0.15 -0.91% 16.25 319 16.30 268 12.60
2017-08-15 2801 4760495 1563 77425719 16.30 16.35 16.20 16.20 0.05 -0.31% 16.20 1155 16.25 179 12.56
2017-08-16 2801 7289399 2418 118608173 16.20 16.35 16.20 16.30 0.10 0.62% 16.25 49 16.30 1034 12.64
2017-08-17 2801 5244852 992 86167395 16.30 16.50 16.30 16.40 0.10 0.61% 16.40 1418 16.45 203 12.71
2017-08-18 2801 3280685 1037 53659867 16.35 16.40 16.30 16.40 0.00 0% 16.35 11 16.40 547 12.71
2017-08-21 2801 2422556 859 39583835 16.40 16.45 16.30 16.30 0.10 -0.61% 16.30 1845 16.35 76 12.64
2017-08-22 2801 3236855 964 53030300 16.35 16.45 16.30 16.40 0.10 0.61% 16.35 84 16.40 512 12.71
2017-08-23 2801 3870953 1762 63351552 16.45 16.45 16.30 16.35 0.05 -0.3% 16.35 14 16.40 600 12.67
2017-08-24 2801 5313383 1288 87167100 16.35 16.45 16.30 16.45 0.10 0.61% 16.40 704 16.45 293 12.75
2017-08-25 2801 2618741 889 42927728 16.40 16.45 16.35 16.45 0.00 0% 16.40 236 16.45 475 12.75
2017-08-28 2801 4898528 1550 80971789 16.45 16.60 16.40 16.55 0.10 0.61% 16.50 393 16.55 173 12.35
2017-08-29 2801 3123674 1199 51512651 16.55 16.55 16.40 16.55 0.00 0% 16.50 27 16.55 392 12.35
2017-08-30 2801 5176926 1367 85504711 16.55 16.60 16.45 16.50 0.05 -0.3% 16.50 39 16.55 86 12.31
2017-08-31 2801 9102508 1748 150404151 16.50 16.60 16.50 16.50 0.00 0% 16.50 965 16.55 11 12.31
2017-09-01 2801 10789596 2184 178885377 16.50 16.65 16.45 16.60 0.10 0.61% 16.60 461 16.65 1010 12.39
2017-09-04 2801 5301889 1114 87714749 16.60 16.60 16.50 16.55 0.05 -0.3% 16.50 375 16.55 403 12.35
2017-09-05 2801 6694435 1509 110338154 16.55 16.60 16.45 16.55 0.00 0% 16.50 16 16.55 1867 12.35
2017-09-06 2801 7169073 2347 117791860 16.50 16.50 16.40 16.40 0.15 -0.91% 16.40 409 16.45 498 12.24
2017-09-07 2801 5953827 2579 97553463 16.40 16.50 16.35 16.40 0.00 0% 16.35 843 16.40 428 12.24
2017-09-08 2801 5526681 2181 90632915 16.40 16.45 16.35 16.40 0.00 0% 16.35 980 16.40 194 12.24
2017-09-11 2801 5237741 2012 85875385 16.45 16.45 16.35 16.35 0.05 -0.3% 16.35 865 16.40 168 12.20
2017-09-12 2801 5103387 1498 83629325 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 19 16.45 1432 12.28
2017-09-13 2801 2300511 1216 37720080 16.45 16.50 16.35 16.40 0.05 -0.3% 16.35 1618 16.40 657 12.24
2017-09-14 2801 2255207 842 36945193 16.35 16.40 16.35 16.40 0.00 0% 16.35 1365 16.40 1377 12.24
2017-09-15 2801 9000559 1545 148519134 16.35 16.55 16.35 16.55 0.15 0.91% 16.50 550 16.55 351 12.35
2017-09-18 2801 4302977 1510 71141496 16.50 16.60 16.45 16.60 0.05 0.3% 16.55 43 16.60 1742 12.39
2017-09-19 2801 3787186 1182 62619574 16.60 16.60 16.45 16.50 0.10 -0.6% 16.50 205 16.55 237 12.31
2017-09-20 2801 4280654 2750 70490508 16.45 16.50 16.40 16.45 0.05 -0.3% 16.40 871 16.45 91 12.28
2017-09-21 2801 9598499 1577 157802349 16.40 16.50 16.35 16.40 0.05 -0.3% 16.35 2344 16.40 49 12.24
2017-09-22 2801 3904504 1353 63886888 16.45 16.45 16.30 16.35 0.05 -0.3% 16.35 102 16.40 787 12.20
2017-09-25 2801 4200988 1252 68529945 16.40 16.40 16.25 16.35 0.00 0% 16.30 851 16.35 161 12.20
2017-09-26 2801 2569458 974 42059483 16.30 16.40 16.30 16.40 0.05 0.31% 16.35 204 16.40 47 12.24
2017-09-27 2801 3251341 1014 53230266 16.40 16.45 16.30 16.45 0.05 0.3% 16.40 1 16.45 689 12.28
2017-09-28 2801 3874795 1287 63183763 16.40 16.45 16.20 16.30 0.15 -0.91% 16.25 1124 16.30 138 12.16
2017-09-29 2801 3062168 1116 49986311 16.30 16.40 16.25 16.40 0.10 0.61% 16.35 81 16.40 461 12.24
2017-09-30 2801 596468 298 9765092 16.40 16.40 16.35 16.40 0.00 0% 16.35 368 16.40 449 12.24
2017-10-02 2801 1485659 858 24277369 16.30 16.40 16.30 16.35 0.05 -0.3% 16.30 1151 16.35 47 12.20
2017-10-03 2801 2518290 1057 41032290 16.30 16.35 16.25 16.25 0.10 -0.61% 16.25 1350 16.30 16 12.13
2017-10-05 2801 2445690 810 39917899 16.30 16.35 16.25 16.30 0.05 0.31% 16.30 331 16.35 203 12.16
2017-10-06 2801 1571206 509 25667366 16.30 16.35 16.30 16.35 0.05 0.31% 16.30 1017 16.35 333 12.20
2017-10-11 2801 6371380 2788 104540436 16.35 16.45 16.35 16.45 0.10 0.61% 16.40 400 16.45 383 12.28
2017-10-12 2801 2815564 1190 46226410 16.40 16.45 16.35 16.45 0.00 0% 16.45 268 16.50 1416 12.28
2017-10-13 2801 3189824 925 52425946 16.35 16.50 16.35 16.50 0.05 0.3% 16.45 1 16.50 1669 12.31
2017-10-16 2801 4719939 1482 77712334 16.50 16.50 16.40 16.45 0.05 -0.3% 16.40 781 16.45 126 12.28
2017-10-17 2801 4041790 1559 66484473 16.45 16.50 16.40 16.45 0.00 0% 16.40 1133 16.45 71 12.28
2017-10-18 2801 8360685 4208 136818540 16.45 16.45 16.30 16.40 0.05 -0.3% 16.35 72 16.40 1223 12.24
2017-10-19 2801 2170397 789 35524434 16.35 16.40 16.35 16.35 0.05 -0.3% 16.35 777 16.40 664 12.20
2017-10-20 2801 2942543 571 48161125 16.35 16.40 16.35 16.35 0.00 0% 16.35 516 16.40 958 12.20
2017-10-23 2801 2761436 712 45184532 16.40 16.40 16.30 16.35 0.00 0% 16.35 170 16.40 1058 12.20
2017-10-24 2801 3590428 608 58751138 16.35 16.40 16.30 16.40 0.05 0.31% 16.35 1047 16.40 1469 12.24
2017-10-25 2801 3274204 638 53679694 16.40 16.45 16.35 16.40 0.00 0% 16.40 283 16.45 1684 12.24
2017-10-26 2801 3447636 822 56360308 16.40 16.40 16.30 16.35 0.05 -0.3% 16.30 2121 16.35 189 12.20
2017-10-27 2801 4707017 1175 76802280 16.30 16.35 16.30 16.30 0.05 -0.31% 16.30 1487 16.35 528 12.16
2017-10-30 2801 3360201 926 54824936 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 85 16.35 590 12.20
2017-10-31 2801 3015251 1000 49244704 16.30 16.35 16.25 16.35 0.00 0% 16.30 872 16.35 594 12.20
2017-11-01 2801 2502897 931 40827779 16.35 16.35 16.30 16.30 0.05 -0.31% 16.30 857 16.35 1430 12.16
2017-11-02 2801 3164106 872 51530239 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 1971 16.30 859 12.13
2017-11-03 2801 4162226 1223 67637534 16.25 16.30 16.20 16.25 0.00 0% 16.25 315 16.30 1416 12.13
2017-11-06 2801 4813984 1154 78136459 16.25 16.30 16.20 16.20 0.05 -0.31% 16.20 2513 16.25 8 12.09
2017-11-07 2801 3709762 1181 60168115 16.20 16.25 16.15 16.25 0.05 0.31% 16.20 1297 16.25 804 12.13
2017-11-08 2801 4288358 1528 69523827 16.20 16.25 16.20 16.25 0.00 0% 16.20 79 16.25 1332 12.13
2017-11-09 2801 2827178 928 45885358 16.25 16.25 16.20 16.25 0.00 0% 16.20 849 16.25 688 12.13
2017-11-10 2801 2989073 1376 48429666 16.20 16.25 16.15 16.25 0.00 0% 16.20 103 16.25 1819 12.13
2017-11-13 2801 2815773 977 45675238 16.20 16.25 16.20 16.20 0.05 -0.31% 16.20 818 16.25 681 12.09
2017-11-14 2801 4564222 1351 73881239 16.20 16.25 16.15 16.15 0.05 -0.31% 16.15 2040 16.20 3 12.52
2017-11-15 2801 5074338 2189 82008871 16.15 16.20 16.15 16.15 0.00 0% 16.10 2040 16.15 55 12.52
2017-11-16 2801 4357622 1841 70279230 16.15 16.20 16.10 16.10 0.05 -0.31% 16.10 1514 16.15 71 12.48
2017-11-17 2801 3718043 1231 59965658 16.15 16.20 16.10 16.15 0.05 0.31% 16.15 3 16.20 962 12.52
2017-11-20 2801 4238793 1506 68330768 16.10 16.15 16.10 16.15 0.00 0% 16.10 2110 16.15 518 12.52
2017-11-21 2801 9193997 2301 149845519 16.15 16.40 16.10 16.35 0.20 1.24% 16.30 724 16.35 701 12.67
2017-11-22 2801 15749708 3372 259427965 16.35 16.55 16.35 16.50 0.15 0.92% 16.45 11 16.50 2228 12.79
2017-11-23 2801 5714037 1568 94308557 16.50 16.55 16.45 16.50 0.00 0% 16.45 1304 16.50 345 12.79
2017-11-24 2801 4803035 1022 78826395 16.45 16.50 16.35 16.40 0.10 -0.61% 16.35 1890 16.40 115 12.71
2017-11-27 2801 5183415 974 84752489 16.40 16.45 16.30 16.35 0.05 -0.3% 16.30 556 16.35 398 12.67
2017-11-28 2801 8216048 1819 133823693 16.35 16.35 16.25 16.30 0.05 -0.31% 16.25 574 16.30 907 12.64
2017-11-29 2801 6838974 1439 111290539 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 230 16.30 411 12.60
2017-11-30 2801 11811262 1794 191806013 16.30 16.30 16.20 16.25 0.00 0% 16.20 545 16.25 424 12.60
2017-12-01 2801 6500636 1829 106057560 16.30 16.40 16.20 16.35 0.10 0.62% 16.30 348 16.35 120 12.67
2017-12-04 2801 10178713 2874 167965048 16.35 16.60 16.30 16.55 0.20 1.22% 16.55 397 16.60 675 12.83
2017-12-05 2801 4760015 1464 78620868 16.50 16.55 16.45 16.55 0.00 0% 16.50 436 16.55 225 12.83
2017-12-06 2801 6012410 1826 98572565 16.50 16.55 16.30 16.35 0.20 -1.21% 16.30 1177 16.35 123 12.67
2017-12-07 2801 3548485 1133 58011011 16.35 16.40 16.30 16.35 0.00 0% 16.35 175 16.40 494 12.67
2017-12-08 2801 3821739 1449 62584595 16.35 16.45 16.35 16.40 0.05 0.31% 16.35 1143 16.40 234 12.71
2017-12-11 2801 2808927 1099 46007363 16.35 16.45 16.35 16.35 0.05 -0.3% 16.35 1954 16.40 79 12.67
2017-12-12 2801 4283134 1450 70208960 16.35 16.45 16.35 16.45 0.10 0.61% 16.40 1 16.45 1681 12.75
2017-12-13 2801 4901521 1245 80691186 16.40 16.50 16.40 16.50 0.05 0.3% 16.40 1017 16.50 2507 12.79
2017-12-14 2801 5507449 1695 90808956 16.50 16.50 16.45 16.50 0.00 0% 16.45 1198 16.50 1960 12.79
2017-12-15 2801 13072686 1758 214128031 16.50 16.50 16.35 16.35 0.15 -0.91% 16.35 1373 16.40 95 12.67
2017-12-18 2801 3074801 1247 50330101 16.40 16.40 16.35 16.35 0.00 0% 16.35 2159 16.40 478 12.67
2017-12-19 2801 5772811 1185 94673129 16.35 16.45 16.35 16.45 0.10 0.61% 16.40 47 16.45 754 12.75
2017-12-20 2801 6123244 771 100564933 16.40 16.50 16.35 16.40 0.05 -0.3% 16.40 639 16.45 907 12.71
2017-12-21 2801 3678125 994 60366119 16.40 16.45 16.35 16.40 0.00 0% 16.40 1352 16.45 1030 12.71
2017-12-22 2801 4143914 563 68079417 16.40 16.45 16.35 16.45 0.05 0.3% 16.40 377 16.45 494 12.75
2017-12-25 2801 1585430 451 26087228 16.40 16.50 16.40 16.45 0.00 0% 16.45 97 16.50 4456 12.75
2017-12-26 2801 1460878 422 24017834 16.50 16.50 16.40 16.40 0.05 -0.3% 16.40 1444 16.45 409 12.71
2017-12-27 2801 2460011 661 40396150 16.40 16.45 16.40 16.45 0.05 0.3% 16.40 1290 16.45 229 12.75
2017-12-28 2801 3687004 947 60732883 16.50 16.50 16.40 16.50 0.05 0.3% 16.45 468 16.50 3197 12.79
2017-12-29 2801 6131264 1742 101218953 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 468 16.55 2241 12.83