三商壽(2867)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　17.05
0
0%		17.25
0.2
1.17%		17.40
0.15
0.87%		17.35
-0.05
-0.29%		 　17.25
-0.1
-0.58%		17.10
-0.15
-0.87%		17.20
0.1
0.58%		17.25
0.05
0.29%		17.30
0.05
0.29%		 　17.00
-0.3
-1.73%		17.00
0
0%		17.00
0
0%		17.05
0.05
0.29%		17.05
0
0%		 　17.05
0
0%		17.30
0.25
1.47%		 17.1
2 月　16.95
-0.35
-2.02%		16.95
0
0%		 　17.00
0.05
0.29%		16.95
-0.05
-0.29%		16.95
0
0%		16.85
-0.1
-0.59%		16.90
0.05
0.3%		 　16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		16.90
0
0%		16.95
0.05
0.3%		16.85
-0.1
-0.59%		 16.70
-0.15
-0.89%		16.65
-0.05
-0.3%		16.65
0
0%		16.75
0.1
0.6%		16.55
-0.2
-1.19%		 16.78
3 月16.60
0.05
0.3%		16.70
0.1
0.6%		16.65
-0.05
-0.3%		 　16.75
0.1
0.6%		16.75
0
0%		16.80
0.05
0.3%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		 　16.80
0.1
0.6%		16.80
0
0%		16.95
0.15
0.89%		16.95
0
0%		17.05
0.1
0.59%		 　16.90
-0.15
-0.88%		16.90
0
0%		16.85
-0.05
-0.3%		16.85
0
0%		16.85
0
0%		 　16.70
-0.15
-0.89%		16.60
-0.1
-0.6%		16.60
0
0%		16.60
0
0%		16.60
0
0%		16.77
4 月 　　　16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		16.35
-0.15
-0.91%		 　16.25
-0.1
-0.61%		16.15
-0.1
-0.62%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		15.95
-0.2
-1.24%		 　15.35
-0.6
-3.76%		15.45
0.1
0.65%		15.30
-0.15
-0.97%		15.30
0
0%		15.40
0.1
0.65%		 　15.35
-0.05
-0.32%		15.50
0.15
0.98%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.45
0.05
0.32%		 15.74
5 月　15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.35
-0.05
-0.32%		15.35
0
0%		 　15.30
-0.05
-0.33%		15.20
-0.1
-0.65%		15.35
0.15
0.99%		15.40
0.05
0.33%		15.45
0.05
0.32%		 　15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.65
0.25
1.62%		15.80
0.15
0.96%		15.70
-0.1
-0.63%		 　15.75
0.05
0.32%		15.75
0
0%		15.90
0.15
0.95%		15.95
0.05
0.31%		15.85
-0.1
-0.63%		 15.85
0
0%		15.59
6 月15.70
-0.15
-0.95%		15.75
0.05
0.32%		15.80
0.05
0.32%		 　15.70
-0.1
-0.63%		15.70
0
0%		15.60
-0.1
-0.64%		15.50
-0.1
-0.64%		 　15.55
0.05
0.32%		15.60
0.05
0.32%		15.50
-0.1
-0.64%		15.45
-0.05
-0.32%		15.65
0.2
1.29%		 　15.65
0
0%		15.65
0
0%		15.70
0.05
0.32%		15.70
0
0%		15.35
-0.35
-2.23%		 　15.60
0.25
1.63%		15.70
0.1
0.64%		15.70
0
0%		15.75
0.05
0.32%		15.80
0.05
0.32%		 15.64
7 月　　15.80
0
0%		15.90
0.1
0.63%		15.90
0
0%		15.80
-0.1
-0.63%		15.75
-0.05
-0.32%		 　15.75
0
0%		15.75
0
0%		15.75
0
0%		15.75
0
0%		15.65
-0.1
-0.63%		 　15.55
-0.1
-0.64%		15.75
0.2
1.29%		16.05
0.3
1.9%		16.30
0.25
1.56%		16.25
-0.05
-0.31%		 　15.90
-0.35
-2.15%		15.90
0
0%		15.80
-0.1
-0.63%		15.85
0.05
0.32%		15.80
-0.05
-0.32%		 15.80
0
0%		15.83
8 月15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		15.75
0.05
0.32%		15.80
0.05
0.32%		 　15.80
0
0%		15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.60
-0.15
-0.95%		15.65
0.05
0.32%		 　15.50
-0.15
-0.96%		15.55
0.05
0.32%		15.55
0
0%		15.70
0.15
0.96%		15.65
-0.05
-0.32%		 　15.65
0
0%		15.60
-0.05
-0.32%		15.55
-0.05
-0.32%		15.55
0
0%		15.55
0
0%		 　16.00
0.45
2.89%		16.05
0.05
0.31%		16.10
0.05
0.31%		16.15
0.05
0.31%		15.73
9 月16.25
0.1
0.62%		 　16.15
-0.1
-0.62%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.15
0
0%		16.10
-0.05
-0.31%		 　16.00
-0.1
-0.62%		16.00
0
0%		16.10
0.1
0.63%		15.25
-0.85
-5.28%		15.45
0.2
1.31%		 　15.45
0
0%		15.30
-0.15
-0.97%		15.35
0.05
0.33%		15.45
0.1
0.65%		15.35
-0.1
-0.65%		 　15.10
-0.25
-1.63%		15.10
0
0%		15.25
0.15
0.99%		15.15
-0.1
-0.66%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		 15.61
10 月　15.25
0.1
0.66%		15.25
0
0%		 15.30
0.05
0.33%		15.35
0.05
0.33%		 　　　15.45
0.1
0.65%		15.50
0.05
0.32%		15.75
0.25
1.61%		 　15.85
0.1
0.63%		16.00
0.15
0.95%		15.95
-0.05
-0.31%		15.80
-0.15
-0.94%		15.60
-0.2
-1.27%		 　15.70
0.1
0.64%		15.65
-0.05
-0.32%		15.80
0.15
0.96%		15.75
-0.05
-0.32%		15.85
0.1
0.63%		 　15.90
0.05
0.32%		15.90
0
0%		15.66
11 月15.90
0
0%		15.95
0.05
0.31%		16.00
0.05
0.31%		 　15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		15.75
-0.1
-0.63%		15.75
0
0%		15.75
0
0%		 　15.85
0.1
0.63%		16.15
0.3
1.89%		16.25
0.1
0.62%		16.00
-0.25
-1.54%		16.10
0.1
0.63%		 　16.30
0.2
1.24%		16.70
0.4
2.45%		16.65
-0.05
-0.3%		16.65
0
0%		16.45
-0.2
-1.2%		 　16.45
0
0%		16.55
0.1
0.61%		16.30
-0.25
-1.51%		16.45
0.15
0.92%		 16.18
12 月16.55
0.1
0.61%		 　16.65
0.1
0.6%		16.50
-0.15
-0.9%		16.35
-0.15
-0.91%		16.20
-0.15
-0.92%		16.20
0
0%		 　16.30
0.1
0.62%		16.30
0
0%		16.60
0.3
1.84%		16.70
0.1
0.6%		16.55
-0.15
-0.9%		 　16.60
0.05
0.3%		16.45
-0.15
-0.9%		16.45
0
0%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		 　16.30
-0.15
-0.91%		16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		16.10
0
0%		16.20
0.1
0.62%		　　16.4

說明:最高漲幅:2.89%最低跌幅:-5.28% 最高價:17.40最低價:15.10平均價:16.09,灰色底表示週末,漲123天(13.15)元,跌124天(-17.45)元,平盤69天
3%=2,2%=9,1%=56,0%=125,-0%=1,-1%=2,-2%=17,-3%=39,-4%=65,

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 2867 1059440 639 18000880 17.00 17.05 16.90 17.05 0.05 0% 17.00 106 17.05 165 9.42
2017-01-04 2867 1671446 1012 28692862 17.10 17.25 17.05 17.25 0.20 1.17% 17.20 11 17.25 359 9.53
2017-01-05 2867 4594003 1520 79814189 17.25 17.50 17.20 17.40 0.15 0.87% 17.40 4 17.45 151 9.61
2017-01-06 2867 2899075 1086 50187689 17.45 17.45 17.20 17.35 0.05 -0.29% 17.30 49 17.35 119 9.59
2017-01-09 2867 2253096 913 38970687 17.45 17.45 17.20 17.25 0.10 -0.58% 17.25 119 17.30 89 9.53
2017-01-10 2867 2137948 1061 36563654 17.25 17.25 17.05 17.10 0.15 -0.87% 17.10 12 17.20 215 9.45
2017-01-11 2867 1347472 604 23185482 17.20 17.30 17.10 17.20 0.10 0.58% 17.20 7 17.25 315 9.50
2017-01-12 2867 1325501 530 22916913 17.25 17.35 17.25 17.25 0.05 0.29% 17.25 100 17.30 306 9.53
2017-01-13 2867 1518215 558 26215745 17.20 17.35 17.20 17.30 0.05 0.29% 17.30 194 17.35 168 9.56
2017-01-16 2867 2531171 652 43196757 17.20 17.20 17.00 17.00 0.30 -1.73% 16.95 314 17.00 189 9.39
2017-01-17 2867 2981692 926 50507373 17.00 17.05 16.85 17.00 0.00 0% 16.95 95 17.00 319 9.39
2017-01-18 2867 2279572 969 38733224 16.95 17.15 16.85 17.00 0.00 0% 17.00 76 17.05 1 9.39
2017-01-19 2867 1621723 414 27582141 16.95 17.10 16.85 17.05 0.05 0.29% 17.00 37 17.05 44 9.42
2017-01-20 2867 671640 265 11445294 16.95 17.10 16.95 17.05 0.00 0% 17.00 217 17.05 208 9.42
2017-01-23 2867 1390647 472 23734299 17.05 17.15 16.95 17.05 0.00 0% 17.05 13 17.10 116 9.42
2017-01-24 2867 3465853 1040 59909264 17.15 17.45 17.15 17.30 0.25 1.47% 17.25 78 17.30 106 9.56
2017-02-02 2867 5637208 1467 95344103 17.10 17.15 16.75 16.95 0.35 -2.02% 16.95 2 17.00 279 9.36
2017-02-03 2867 1942088 601 32893981 16.95 17.00 16.85 16.95 0.00 0% 16.90 181 16.95 37 9.36
2017-02-06 2867 2953942 880 50242114 17.00 17.10 16.90 17.00 0.05 0.29% 17.00 240 17.05 7 9.39
2017-02-07 2867 1538248 429 26066843 16.95 17.00 16.90 16.95 0.05 -0.29% 16.90 370 16.95 27 9.36
2017-02-08 2867 1917247 437 32421828 16.90 17.00 16.85 16.95 0.00 0% 16.95 4 17.00 278 9.36
2017-02-09 2867 1597599 483 26989465 16.95 17.00 16.85 16.85 0.10 -0.59% 16.85 224 16.90 88 9.31
2017-02-10 2867 3053426 815 51883585 16.80 17.15 16.80 16.90 0.05 0.3% 16.90 77 16.95 96 9.34
2017-02-13 2867 3741575 899 63166674 16.95 17.10 16.75 16.85 0.05 -0.3% 16.85 60 16.90 108 9.31
2017-02-14 2867 3406964 721 57289488 16.95 16.95 16.75 16.80 0.05 -0.3% 16.80 46 16.85 171 9.28
2017-02-15 2867 1822654 587 30760701 16.80 16.95 16.80 16.90 0.10 0.6% 16.90 14 16.95 130 9.34
2017-02-16 2867 2780568 647 47109534 16.95 17.00 16.85 16.90 0.00 0% 16.90 48 16.95 95 9.34
2017-02-17 2867 1702512 389 28829347 16.90 17.00 16.90 16.95 0.05 0.3% 16.90 14 16.95 2 9.36
2017-02-18 2867 939799 271 15869154 16.95 16.95 16.85 16.85 0.10 -0.59% 16.85 44 16.95 125 9.31
2017-02-20 2867 3830466 875 64084326 16.85 16.85 16.60 16.70 0.15 -0.89% 16.70 16 16.75 146 9.23
2017-02-21 2867 2901740 644 48260562 16.70 16.75 16.55 16.65 0.05 -0.3% 16.65 82 16.70 78 9.20
2017-02-22 2867 1286635 594 21451812 16.75 16.75 16.65 16.65 0.00 0% 16.65 289 16.70 272 9.20
2017-02-23 2867 1293025 541 21602657 16.65 16.75 16.65 16.75 0.10 0.6% 16.70 84 16.75 91 9.25
2017-02-24 2867 2802568 859 46669148 16.80 16.80 16.55 16.55 0.20 -1.19% 16.55 221 16.65 27 9.14
2017-03-01 2867 956153 358 15873336 16.55 16.70 16.55 16.60 0.05 0.3% 16.55 201 16.60 125 9.17
2017-03-02 2867 1171643 434 19643701 16.75 16.90 16.65 16.70 0.10 0.6% 16.70 5 16.75 159 9.23
2017-03-03 2867 780647 275 13000963 16.65 16.70 16.60 16.65 0.05 -0.3% 16.65 64 16.70 93 9.20
2017-03-06 2867 2871078 636 47955900 16.65 16.80 16.60 16.75 0.10 0.6% 16.70 26 16.75 49 9.25
2017-03-07 2867 908955 410 15270437 16.85 16.85 16.75 16.75 0.00 0% 16.75 100 16.80 282 9.25
2017-03-08 2867 3474000 798 57983992 16.80 16.85 16.60 16.80 0.05 0.3% 16.75 122 16.80 272 9.28
2017-03-09 2867 1548529 574 26017585 16.85 16.90 16.75 16.75 0.05 -0.3% 16.75 87 16.80 141 9.25
2017-03-10 2867 1358311 497 22658139 16.75 16.80 16.65 16.70 0.05 -0.3% 16.70 192 16.75 79 9.23
2017-03-13 2867 1581976 535 26552441 16.80 16.85 16.70 16.80 0.10 0.6% 16.80 5 16.85 208 9.28
2017-03-14 2867 1291541 558 21663482 16.75 16.85 16.70 16.80 0.00 0% 16.80 278 16.85 187 9.28
2017-03-15 2867 3004712 932 50834533 16.85 17.00 16.80 16.95 0.15 0.89% 16.90 294 16.95 7 9.36
2017-03-16 2867 2378165 642 40338274 17.00 17.05 16.90 16.95 0.00 0% 16.90 36 16.95 122 9.36
2017-03-17 2867 3213607 796 54545873 16.95 17.05 16.85 17.05 0.10 0.59% 17.00 71 17.05 533 9.42
2017-03-20 2867 1682897 419 28504400 17.05 17.05 16.90 16.90 0.15 -0.88% 16.90 45 16.95 65 9.34
2017-03-21 2867 2089492 501 35249911 16.90 16.90 16.80 16.90 0.00 0% 16.85 26 16.90 140 9.34
2017-03-22 2867 2117890 601 35593100 16.85 16.90 16.75 16.85 0.05 -0.3% 16.80 176 16.85 44 9.31
2017-03-23 2867 1201732 319 20235225 16.85 16.90 16.75 16.85 0.00 0% 16.80 133 16.85 3 9.31
2017-03-24 2867 787956 274 13279353 16.85 16.90 16.80 16.85 0.00 0% 16.85 26 16.90 229 9.31
2017-03-27 2867 1645668 631 27521501 16.85 16.85 16.65 16.70 0.15 -0.89% 16.70 92 16.75 170 9.23
2017-03-28 2867 2590628 994 43134619 16.70 16.80 16.55 16.60 0.10 -0.6% 16.55 206 16.60 52 9.17
2017-03-29 2867 1468800 476 24345725 16.70 16.70 16.50 16.60 0.00 0% 16.55 61 16.60 31 9.17
2017-03-30 2867 1708660 419 28449494 16.60 16.75 16.55 16.60 0.00 0% 16.60 214 16.65 12 9.33
2017-03-31 2867 2536252 556 42021177 16.60 16.70 16.50 16.60 0.00 0% 16.55 27 16.60 34 9.33
2017-04-05 2867 1809703 687 29953127 16.60 16.65 16.50 16.55 0.05 -0.3% 16.55 105 16.60 172 9.30
2017-04-06 2867 1280198 565 21115200 16.55 16.55 16.45 16.50 0.05 -0.3% 16.50 3 16.55 170 9.27
2017-04-07 2867 2280908 884 37384231 16.50 16.50 16.30 16.35 0.15 -0.91% 16.30 254 16.35 2 9.19
2017-04-10 2867 4260327 1192 68644507 16.35 16.35 15.95 16.25 0.10 -0.61% 16.25 63 16.30 177 9.13
2017-04-11 2867 1631835 634 26366324 16.25 16.25 16.10 16.15 0.10 -0.62% 16.15 50 16.20 88 9.07
2017-04-12 2867 1431126 520 23044428 16.10 16.25 16.00 16.10 0.05 -0.31% 16.10 61 16.15 68 9.04
2017-04-13 2867 785132 358 12653123 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 48 16.15 25 9.07
2017-04-14 2867 1552798 563 24890118 16.10 16.15 15.95 15.95 0.20 -1.24% 15.95 101 16.00 3 8.96
2017-04-17 2867 6034153 1443 92730949 15.70 15.70 15.25 15.35 0.60 -3.76% 15.30 285 15.35 35 8.62
2017-04-18 2867 1354434 450 20881071 15.40 15.50 15.35 15.45 0.10 0.65% 15.40 183 15.45 79 8.68
2017-04-19 2867 1633339 764 25042734 15.45 15.50 15.15 15.30 0.15 -0.97% 15.30 24 15.35 150 8.60
2017-04-20 2867 1008299 361 15392134 15.30 15.30 15.20 15.30 0.00 0% 15.30 20 15.35 151 8.60
2017-04-21 2867 1091883 367 16819094 15.40 15.45 15.35 15.40 0.10 0.65% 15.40 31 15.45 128 8.65
2017-04-24 2867 592381 328 9126615 15.45 15.50 15.35 15.35 0.05 -0.32% 15.35 102 15.40 1 8.62
2017-04-25 2867 959898 312 14843866 15.40 15.50 15.40 15.50 0.15 0.98% 15.45 203 15.50 96 8.71
2017-04-26 2867 1328380 367 20534340 15.50 15.50 15.40 15.45 0.05 -0.32% 15.45 9 15.50 59 8.68
2017-04-27 2867 758668 307 11694217 15.45 15.45 15.40 15.40 0.05 -0.32% 15.35 152 15.40 103 8.65
2017-04-28 2867 1172286 339 18057001 15.40 15.45 15.35 15.45 0.05 0.32% 15.40 8 15.45 42 8.68
2017-05-02 2867 1485776 565 22854547 15.45 15.45 15.35 15.35 0.10 -0.65% 15.35 575 15.40 110 8.62
2017-05-03 2867 1602753 497 24645295 15.40 15.45 15.35 15.40 0.05 0.33% 15.35 79 15.40 90 8.65
2017-05-04 2867 772388 378 11877371 15.40 15.40 15.35 15.35 0.05 -0.32% 15.35 333 15.40 56 8.62
2017-05-05 2867 756532 326 11621490 15.35 15.40 15.35 15.35 0.00 0% 15.30 306 15.35 52 8.62
2017-05-08 2867 1342097 328 20624480 15.40 15.40 15.30 15.30 0.05 -0.33% 15.30 245 15.35 56 8.60
2017-05-09 2867 1165911 543 17773393 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 51 15.25 103 8.54
2017-05-10 2867 1229847 696 18735495 15.25 15.40 15.15 15.35 0.15 0.99% 15.35 8 15.40 74 8.62
2017-05-11 2867 820347 372 12592124 15.45 15.45 15.30 15.40 0.05 0.33% 15.40 31 15.45 152 8.65
2017-05-12 2867 773725 290 11881315 15.40 15.45 15.30 15.45 0.05 0.32% 15.35 18 15.45 54 17.36
2017-05-15 2867 980192 459 15051982 15.40 15.45 15.30 15.35 0.10 -0.65% 15.35 35 15.40 42 17.25
2017-05-16 2867 1852487 945 28352868 15.35 15.40 15.25 15.40 0.05 0.33% 15.35 48 15.40 81 17.30
2017-05-17 2867 1946442 751 30168858 15.35 15.65 15.35 15.65 0.25 1.62% 15.65 28 15.70 49 17.58
2017-05-18 2867 2273242 898 35802295 15.50 15.90 15.50 15.80 0.15 0.96% 15.80 229 15.85 19 17.75
2017-05-19 2867 1422315 631 22344374 15.80 15.80 15.65 15.70 0.10 -0.63% 15.70 70 15.75 72 17.64
2017-05-22 2867 1200299 394 18860890 15.70 15.85 15.65 15.75 0.05 0.32% 15.70 80 15.75 129 17.70
2017-05-23 2867 881030 372 13833862 15.75 15.80 15.65 15.75 0.00 0% 15.70 248 15.75 19 17.70
2017-05-24 2867 2935265 1036 46840445 15.95 16.05 15.90 15.90 0.15 0.95% 15.90 130 15.95 12 17.87
2017-05-25 2867 965630 395 15319745 15.90 15.95 15.80 15.95 0.05 0.31% 15.90 2 15.95 11 17.92
2017-05-26 2867 740851 310 11777083 16.00 16.00 15.80 15.85 0.10 -0.63% 15.85 12 15.90 10 17.81
2017-05-31 2867 1668805 472 26255825 15.90 15.90 15.60 15.85 0.00 0% 15.85 37 15.90 128 17.81
2017-06-01 2867 940901 465 14811940 15.80 15.85 15.65 15.70 0.15 -0.95% 15.70 17 15.80 15 17.64
2017-06-02 2867 629625 293 9903612 15.70 15.80 15.65 15.75 0.05 0.32% 15.75 9 15.80 64 17.70
2017-06-03 2867 228321 87 3596051 15.75 15.80 15.70 15.80 0.05 0.32% 15.80 54 15.85 33 17.75
2017-06-06 2867 561423 266 8838186 15.85 15.85 15.70 15.70 0.20 -0.63% 15.70 86 15.75 1 17.64
2017-06-07 2867 1136023 465 17769257 15.70 15.80 15.55 15.70 0.00 0% 15.70 15 15.75 90 17.64
2017-06-08 2867 792853 442 12387003 15.65 15.75 15.55 15.60 0.10 -0.64% 15.55 120 15.60 26 17.53
2017-06-09 2867 631023 283 9819703 15.65 15.70 15.50 15.50 0.10 -0.64% 15.50 14 15.55 10 17.42
2017-06-12 2867 503576 242 7819124 15.50 15.60 15.45 15.55 0.05 0.32% 15.55 10 15.60 130 17.47
2017-06-13 2867 1129037 464 17558217 15.50 15.65 15.50 15.60 0.05 0.32% 15.60 35 15.65 183 17.53
2017-06-14 2867 521426 214 8092151 15.60 15.65 15.50 15.50 0.10 -0.64% 15.50 230 15.55 27 17.42
2017-06-15 2867 846209 414 13082553 15.55 15.55 15.40 15.45 0.05 -0.32% 15.45 25 15.50 50 17.36
2017-06-16 2867 1619572 475 25184616 15.45 15.65 15.45 15.65 0.20 1.29% 15.60 1 15.65 219 17.58
2017-06-19 2867 1941339 406 30351383 15.65 15.70 15.55 15.65 0.00 0% 15.60 96 15.65 9 17.58
2017-06-20 2867 863306 308 13487980 15.70 15.70 15.55 15.65 0.00 0% 15.60 25 15.65 151 17.58
2017-06-21 2867 1151968 504 18016344 15.65 15.75 15.55 15.70 0.05 0.32% 15.65 104 15.70 1 17.64
2017-06-22 2867 1444704 434 22583775 15.60 15.70 15.60 15.70 0.00 0% 15.65 30 15.70 116 17.64
2017-06-23 2867 4777159 1188 73672160 15.60 15.60 15.30 15.35 0.35 -2.23% 15.35 320 15.40 76 17.25
2017-06-26 2867 2885123 823 44686755 15.35 15.60 15.35 15.60 0.25 1.63% 15.55 8 15.60 181 17.53
2017-06-27 2867 2055068 778 32074204 15.60 15.75 15.50 15.70 0.10 0.64% 15.70 33 15.75 177 17.64
2017-06-28 2867 1240675 446 19450790 15.70 15.75 15.60 15.70 0.00 0% 15.65 44 15.70 36 17.64
2017-06-29 2867 2469006 665 38715388 15.60 15.75 15.60 15.75 0.00 0.32% 15.70 16 15.75 120 17.70
2017-06-30 2867 2269757 672 35784768 15.70 15.85 15.70 15.80 0.05 0.32% 15.80 81 15.85 115 17.75
2017-07-03 2867 1549863 543 24521275 15.80 15.90 15.75 15.80 0.00 0% 15.80 61 15.85 54 17.75
2017-07-04 2867 1852641 521 29457123 15.80 16.00 15.80 15.90 0.10 0.63% 15.85 191 15.90 7 17.87
2017-07-05 2867 1730565 556 27528817 15.95 16.00 15.80 15.90 0.00 0% 15.85 31 15.90 11 17.87
2017-07-06 2867 1380295 545 21869707 15.90 15.95 15.80 15.80 0.10 -0.63% 15.80 162 15.85 57 17.75
2017-07-07 2867 1994856 723 31392886 15.75 15.80 15.65 15.75 0.05 -0.32% 15.75 3 15.80 214 17.70
2017-07-10 2867 2696634 885 42513586 15.85 15.90 15.70 15.75 0.00 0% 15.70 157 15.75 91 17.70
2017-07-11 2867 2812124 968 44174315 15.75 15.80 15.65 15.75 0.00 0% 15.70 106 15.75 65 17.70
2017-07-12 2867 1903414 756 29936932 15.70 15.80 15.65 15.75 0.00 0% 15.70 138 15.75 63 17.70
2017-07-13 2867 4062898 1223 64187883 15.80 15.85 15.75 15.75 0.00 0% 15.75 201 15.80 99 17.70
2017-07-14 2867 3954123 1499 62021404 15.75 15.80 15.60 15.65 0.10 -0.63% 15.60 404 15.65 41 17.58
2017-07-17 2867 3474202 1087 54010578 15.60 15.60 15.50 15.55 0.10 -0.64% 15.50 598 15.55 43 17.47
2017-07-18 2867 2775990 863 43539483 15.55 15.75 15.55 15.75 0.20 1.29% 15.70 151 15.75 60 17.70
2017-07-19 2867 4537925 1421 72389987 15.75 16.05 15.75 16.05 0.30 1.9% 16.00 8 16.05 136 18.03
2017-07-20 2867 7045628 1735 115366091 16.40 16.50 16.30 16.30 0.25 1.56% 16.30 84 16.35 41 18.31
2017-07-21 2867 2642717 801 42906958 16.30 16.35 16.15 16.25 0.05 -0.31% 16.25 66 16.30 197 18.26
2017-07-24 2867 9639412 6127 153876432 16.05 16.05 15.85 15.90 0.35 -2.15% 15.90 13 15.95 31 17.87
2017-07-25 2867 2908123 1570 46141567 15.85 15.95 15.80 15.90 0.00 0% 15.90 96 15.95 234 17.87
2017-07-26 2867 2032011 1014 32183995 15.85 15.90 15.80 15.80 0.10 -0.63% 15.80 53 15.85 244 17.75
2017-07-27 2867 1545892 759 24457508 15.80 15.90 15.80 15.85 0.05 0.32% 15.80 107 15.85 286 17.81
2017-07-28 2867 1688503 707 26662176 15.85 15.85 15.70 15.80 0.05 -0.32% 15.75 76 15.80 236 17.75
2017-07-31 2867 1268951 572 19993160 15.80 15.80 15.70 15.80 0.00 0% 15.75 2 15.80 194 17.75
2017-08-01 2867 2023605 561 31817066 15.75 15.80 15.70 15.75 0.05 -0.32% 15.75 52 15.80 402 17.70
2017-08-02 2867 1827692 667 28682336 15.70 15.75 15.65 15.70 0.05 -0.32% 15.70 47 15.75 274 17.64
2017-08-03 2867 2064809 725 32444533 15.65 15.75 15.65 15.75 0.05 0.32% 15.70 59 15.75 5 17.70
2017-08-04 2867 2976221 613 46848724 15.75 15.85 15.65 15.80 0.05 0.32% 15.80 3 15.85 282 17.75
2017-08-07 2867 1968253 570 31142027 15.80 15.90 15.75 15.80 0.00 0% 15.80 9 15.85 201 17.75
2017-08-08 2867 2112875 552 33574654 15.90 16.00 15.80 15.85 0.05 0.32% 15.80 148 15.85 76 17.81
2017-08-09 2867 994564 422 15682102 15.80 15.80 15.70 15.75 0.10 -0.63% 15.75 16 15.80 206 17.70
2017-08-10 2867 2513797 829 39250563 15.80 15.80 15.50 15.60 0.15 -0.95% 15.55 109 15.60 19 17.53
2017-08-11 2867 1759694 540 27402797 15.45 15.70 15.45 15.65 0.05 0.32% 15.65 105 15.70 32 17.58
2017-08-14 2867 1320953 536 20529963 15.65 15.65 15.50 15.50 0.15 -0.96% 15.50 167 15.55 25 17.42
2017-08-15 2867 1432139 447 22279477 15.55 15.60 15.50 15.55 0.05 0.32% 15.50 309 15.55 9 17.47
2017-08-16 2867 851120 521 13261202 15.60 15.65 15.50 15.55 0.00 0% 15.55 137 15.60 5 17.47
2017-08-17 2867 1194268 445 18729790 15.60 15.75 15.60 15.70 0.15 0.96% 15.70 53 15.75 143 17.64
2017-08-18 2867 1271344 618 19886356 15.65 15.70 15.60 15.65 0.05 -0.32% 15.65 43 15.70 66 17.58
2017-08-21 2867 899295 320 14046358 15.65 15.70 15.60 15.65 0.00 0% 15.65 3 15.70 75 17.58
2017-08-22 2867 1205232 453 18752912 15.65 15.65 15.50 15.60 0.05 -0.32% 15.55 35 15.60 25 17.53
2017-08-23 2867 1226262 514 19079764 15.55 15.65 15.50 15.55 0.05 -0.32% 15.50 423 15.55 10 17.47
2017-08-24 2867 1466949 461 22802294 15.55 15.60 15.50 15.55 0.00 0% 15.55 86 15.60 74 17.47
2017-08-25 2867 1130119 363 17583786 15.55 15.60 15.50 15.55 0.00 0% 15.55 213 15.60 123 17.47
2017-08-28 2867 7828007 1367 123771212 15.60 16.05 15.60 16.00 0.45 2.89% 16.00 56 16.05 141 10.00
2017-08-29 2867 3374945 855 54186654 16.10 16.15 16.00 16.05 0.05 0.31% 16.05 36 16.10 302 10.03
2017-08-30 2867 2027034 699 32544731 16.10 16.10 16.00 16.10 0.05 0.31% 16.05 82 16.10 208 10.06
2017-08-31 2867 4128211 891 66705285 16.10 16.30 16.05 16.15 0.05 0.31% 16.15 183 16.20 105 10.09
2017-09-01 2867 3209929 805 52177987 16.25 16.35 16.20 16.25 0.10 0.62% 16.20 123 16.25 34 10.16
2017-09-04 2867 2503296 699 40550370 16.25 16.30 16.15 16.15 0.10 -0.62% 16.15 330 16.20 214 10.09
2017-09-05 2867 2496534 606 40446237 16.15 16.30 16.15 16.20 0.05 0.31% 16.15 460 16.20 78 10.13
2017-09-06 2867 3151998 625 51693500 16.25 16.25 16.05 16.15 0.05 -0.31% 16.10 154 16.15 1 10.09
2017-09-07 2867 4114731 680 66508856 16.20 16.25 16.10 16.15 0.00 0% 16.10 258 16.15 38 10.09
2017-09-08 2867 3836988 834 61944540 16.20 16.25 16.05 16.10 0.05 -0.31% 16.10 167 16.15 172 10.06
2017-09-11 2867 3896879 946 62521364 16.15 16.20 15.95 16.00 0.10 -0.62% 16.00 171 16.05 54 10.00
2017-09-12 2867 5789209 952 92863737 16.10 16.10 16.00 16.00 0.00 0% 16.00 458 16.05 36 10.00
2017-09-13 2867 6731990 1369 108430014 16.05 16.15 16.05 16.10 0.10 0.63% 16.05 783 16.10 11 10.06
2017-09-14 2867 9109315 1978 138882252 15.10 15.35 15.10 15.25 0.00 -5.28% 15.25 517 15.30 225 9.53
2017-09-15 2867 4161881 870 63766745 15.30 15.45 15.20 15.45 0.20 1.31% 15.40 34 15.45 81 9.66
2017-09-18 2867 2261797 529 34885998 15.45 15.50 15.35 15.45 0.00 0% 15.45 29 15.50 344 9.66
2017-09-19 2867 1661804 544 25555626 15.45 15.45 15.30 15.30 0.15 -0.97% 15.30 243 15.35 14 9.56
2017-09-20 2867 1489837 657 22815434 15.30 15.40 15.25 15.35 0.05 0.33% 15.30 121 15.35 219 9.59
2017-09-21 2867 1184110 368 18249252 15.35 15.45 15.35 15.45 0.10 0.65% 15.40 73 15.45 152 9.66
2017-09-22 2867 1664567 445 25540276 15.45 15.45 15.25 15.35 0.10 -0.65% 15.30 90 15.35 95 9.59
2017-09-25 2867 3972540 1281 60106051 15.35 15.35 15.00 15.10 0.25 -1.63% 15.10 67 15.15 199 9.44
2017-09-26 2867 2489095 560 37509582 15.05 15.15 15.00 15.10 0.00 0% 15.10 195 15.15 179 9.44
2017-09-27 2867 1349624 346 20447728 15.10 15.25 15.05 15.25 0.15 0.99% 15.20 27 15.25 94 9.53
2017-09-28 2867 547868 217 8293743 15.20 15.20 15.10 15.15 0.10 -0.66% 15.10 237 15.15 62 9.47
2017-09-29 2867 899978 230 13591264 15.15 15.15 15.05 15.10 0.05 -0.33% 15.10 110 15.15 94 9.44
2017-09-30 2867 370578 115 5618290 15.10 15.20 15.10 15.15 0.05 0.33% 15.15 72 15.20 113 9.47
2017-10-02 2867 809004 293 12348903 15.15 15.40 15.15 15.25 0.10 0.66% 15.25 77 15.30 130 9.53
2017-10-03 2867 812584 271 12403679 15.30 15.35 15.25 15.25 0.00 0% 15.25 86 15.30 166 9.53
2017-10-05 2867 1541498 342 23635014 15.30 15.40 15.30 15.30 0.05 0.33% 15.30 86 15.35 13 9.56
2017-10-06 2867 1340298 269 20504168 15.40 15.40 15.25 15.35 0.05 0.33% 15.30 7 15.35 107 9.59
2017-10-11 2867 2189734 596 33730524 15.40 15.45 15.35 15.45 0.10 0.65% 15.40 143 15.45 304 9.66
2017-10-12 2867 1756210 430 27213553 15.50 15.55 15.45 15.50 0.05 0.32% 15.50 177 15.55 326 9.69
2017-10-13 2867 2890949 655 45092987 15.50 15.75 15.40 15.75 0.25 1.61% 15.70 185 15.75 33 9.84
2017-10-16 2867 3020532 731 47730439 15.75 15.85 15.75 15.85 0.10 0.63% 15.85 185 15.90 199 9.91
2017-10-17 2867 4665265 1163 74320057 15.85 16.05 15.80 16.00 0.15 0.95% 16.00 12 16.05 163 10.00
2017-10-18 2867 8370552 2582 133711977 16.10 16.20 15.80 15.95 0.05 -0.31% 15.95 151 16.00 299 9.97
2017-10-19 2867 2505253 1000 39640626 15.95 15.95 15.70 15.80 0.15 -0.94% 15.75 107 15.80 74 9.88
2017-10-20 2867 2773932 993 43481816 15.80 15.85 15.50 15.60 0.20 -1.27% 15.60 39 15.65 10 9.75
2017-10-23 2867 1209713 678 18997381 15.70 15.75 15.65 15.70 0.10 0.64% 15.65 516 15.70 1 9.81
2017-10-24 2867 1082742 435 17001207 15.70 15.75 15.65 15.65 0.05 -0.32% 15.65 237 15.70 57 9.78
2017-10-25 2867 1772334 530 27977314 15.70 15.85 15.70 15.80 0.15 0.96% 15.75 105 15.80 55 9.88
2017-10-26 2867 823283 356 12976771 15.75 15.85 15.70 15.75 0.05 -0.32% 15.75 7 15.80 115 9.84
2017-10-27 2867 5373357 1148 85679701 15.80 16.05 15.80 15.85 0.10 0.63% 15.85 143 15.90 137 9.91
2017-10-30 2867 2040939 625 32544159 15.90 16.05 15.85 15.90 0.05 0.32% 15.85 107 15.90 43 9.94
2017-10-31 2867 1583249 586 25130170 15.95 15.95 15.80 15.90 0.00 0% 15.90 1 15.95 152 9.94
2017-11-01 2867 1636478 501 26092511 15.90 16.00 15.90 15.90 0.00 0% 15.90 120 15.95 391 9.94
2017-11-02 2867 1452244 483 23116122 15.90 15.95 15.85 15.95 0.05 0.31% 15.90 6 15.95 460 9.97
2017-11-03 2867 1490964 473 23785300 16.00 16.00 15.90 16.00 0.05 0.31% 15.95 146 16.00 1377 10.00
2017-11-06 2867 1753875 461 27936953 16.00 16.00 15.85 15.90 0.10 -0.62% 15.85 197 15.90 10 9.94
2017-11-07 2867 1508034 466 23941613 15.90 15.95 15.85 15.85 0.05 -0.31% 15.85 170 15.90 301 9.91
2017-11-08 2867 1977404 480 31219743 15.85 15.85 15.75 15.75 0.10 -0.63% 15.75 125 15.80 138 9.84
2017-11-09 2867 2165118 484 34034983 15.75 15.80 15.65 15.75 0.00 0% 15.75 50 15.80 422 9.84
2017-11-10 2867 1814118 579 28463589 15.75 15.75 15.60 15.75 0.00 0% 15.75 5 15.80 327 9.84
2017-11-13 2867 2271353 559 35932957 15.75 15.90 15.70 15.85 0.10 0.63% 15.85 138 15.90 215 9.84
2017-11-14 2867 7149603 1721 114784422 15.95 16.15 15.90 16.15 0.30 1.89% 16.10 272 16.15 724 10.03
2017-11-15 2867 4684140 1371 76084509 16.25 16.35 16.15 16.25 0.10 0.62% 16.20 109 16.25 314 10.09
2017-11-16 2867 3101874 721 49905434 16.20 16.20 15.95 16.00 0.25 -1.54% 16.00 42 16.05 180 9.94
2017-11-17 2867 2223973 629 35829468 16.10 16.20 16.05 16.10 0.10 0.63% 16.10 101 16.15 363 10.00
2017-11-20 2867 3955829 994 64230486 16.15 16.30 16.10 16.30 0.20 1.24% 16.25 217 16.30 603 10.12
2017-11-21 2867 11667137 2774 193481946 16.30 16.80 16.30 16.70 0.40 2.45% 16.65 23 16.70 52 10.37
2017-11-22 2867 7670437 2348 128841888 16.80 17.00 16.55 16.65 0.05 -0.3% 16.65 1 16.70 425 10.34
2017-11-23 2867 2759264 1203 45889774 16.75 16.80 16.55 16.65 0.00 0% 16.60 37 16.65 110 10.34
2017-11-24 2867 3248560 1148 53492961 16.65 16.65 16.40 16.45 0.20 -1.2% 16.45 150 16.50 81 10.22
2017-11-27 2867 2278835 766 37460177 16.45 16.55 16.30 16.45 0.00 0% 16.45 64 16.50 377 10.22
2017-11-28 2867 1573609 540 25965184 16.40 16.55 16.40 16.55 0.10 0.61% 16.45 247 16.55 418 10.28
2017-11-29 2867 6604819 1088 107997758 16.55 16.55 16.30 16.30 0.25 -1.51% 16.30 543 16.35 586 10.12
2017-11-30 2867 4050451 1321 66177929 16.30 16.45 16.20 16.45 0.15 0.92% 16.40 4 16.45 313 10.22
2017-12-01 2867 4889766 1253 80686430 16.45 16.65 16.30 16.55 0.10 0.61% 16.50 394 16.55 3 10.28
2017-12-04 2867 3973018 1659 66040467 16.70 16.80 16.50 16.65 0.10 0.6% 16.60 555 16.65 9 10.34
2017-12-05 2867 5470832 1460 91064267 16.70 16.80 16.50 16.50 0.15 -0.9% 16.50 310 16.55 4 10.25
2017-12-06 2867 4244139 1897 69626291 16.50 16.60 16.25 16.35 0.15 -0.91% 16.35 37 16.40 99 10.16
2017-12-07 2867 3108815 1159 50486836 16.35 16.40 16.15 16.20 0.15 -0.92% 16.20 25 16.25 63 10.06
2017-12-08 2867 2024184 608 32900965 16.25 16.35 16.15 16.20 0.00 0% 16.20 214 16.25 5 10.06
2017-12-11 2867 1427887 667 23299506 16.30 16.35 16.30 16.30 0.10 0.62% 16.30 334 16.35 140 10.12
2017-12-12 2867 1515006 831 24794285 16.30 16.40 16.30 16.30 0.00 0% 16.30 726 16.35 3 10.12
2017-12-13 2867 10600488 2540 176225237 16.30 16.75 16.30 16.60 0.30 1.84% 16.60 17 16.65 267 10.31
2017-12-14 2867 4470665 1539 74643815 16.60 16.80 16.55 16.70 0.10 0.6% 16.65 441 16.70 49 10.37
2017-12-15 2867 3472790 1590 57467776 16.70 16.70 16.40 16.55 0.15 -0.9% 16.50 26 16.55 199 10.28
2017-12-18 2867 2488314 1630 41177773 16.65 16.70 16.50 16.60 0.05 0.3% 16.55 116 16.60 108 10.31
2017-12-19 2867 3383377 1769 55753169 16.60 16.60 16.40 16.45 0.15 -0.9% 16.45 243 16.50 47 10.22
2017-12-20 2867 3412898 1792 56164606 16.55 16.55 16.40 16.45 0.00 0% 16.40 223 16.45 288 10.22
2017-12-21 2867 3435112 1736 56367529 16.50 16.50 16.30 16.50 0.05 0.3% 16.45 9 16.50 121 10.25
2017-12-22 2867 1721025 1216 28245247 16.50 16.50 16.35 16.45 0.05 -0.3% 16.40 34 16.45 40 10.22
2017-12-25 2867 2201146 673 35984620 16.40 16.40 16.30 16.30 0.15 -0.91% 16.30 540 16.40 216 10.12
2017-12-26 2867 3660501 1202 59312658 16.30 16.35 16.10 16.20 0.10 -0.61% 16.15 121 16.20 130 10.06
2017-12-27 2867 3174878 1280 51139626 16.20 16.20 16.05 16.10 0.10 -0.62% 16.10 10 16.15 243 10.00
2017-12-28 2867 3091930 739 49720158 16.10 16.15 16.05 16.10 0.00 0% 16.10 78 16.15 325 10.00
2017-12-29 2867 1953759 414 31621345 16.15 16.25 16.10 16.20 0.10 0.62% 16.20 135 16.25 337 10.06