華南金(2880)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　　16.25
0
0%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		16.40
0.05
0.31%		 　16.45
0.05
0.3%		16.45
0
0%		16.50
0.05
0.3%		16.65
0.15
0.91%		16.55
-0.1
-0.6%		 　16.35
-0.2
-1.21%		16.45
0.1
0.61%		16.35
-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%		 16.38
2 月　16.30
-0.15
-0.91%		16.45
0.15
0.92%		 　16.50
0.05
0.3%		16.65
0.15
0.91%		16.60
-0.05
-0.3%		16.65
0.05
0.3%		16.80
0.15
0.9%		 　16.85
0.05
0.3%		16.85
0
0%		17.00
0.15
0.89%		16.95
-0.05
-0.29%		16.95
0
0%		16.95
0
0%		 16.95
0
0%		16.90
-0.05
-0.29%		16.95
0.05
0.3%		16.90
-0.05
-0.29%		16.90
0
0%		 16.79
3 月16.80
-0.1
-0.59%		16.90
0.1
0.6%		16.85
-0.05
-0.3%		 　16.90
0.05
0.3%		16.90
0
0%		16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		16.80
0
0%		 　16.85
0.05
0.3%		16.85
0
0%		16.85
0
0%		17.00
0.15
0.89%		17.05
0.05
0.29%		 　17.00
-0.05
-0.29%		17.05
0.05
0.29%		16.95
-0.1
-0.59%		16.95
0
0%		16.90
-0.05
-0.29%		 　16.95
0.05
0.3%		17.00
0.05
0.29%		16.95
-0.05
-0.29%		17.00
0.05
0.29%		16.95
-0.05
-0.29%		16.92
4 月 　　　17.05
0.1
0.59%		16.95
-0.1
-0.59%		16.90
-0.05
-0.29%		 　16.95
0.05
0.3%		16.90
-0.05
-0.29%		16.95
0.05
0.3%		16.85
-0.1
-0.59%		16.75
-0.1
-0.59%		 　16.75
0
0%		16.80
0.05
0.3%		16.65
-0.15
-0.89%		16.60
-0.05
-0.3%		16.65
0.05
0.3%		 　16.65
0
0%		16.80
0.15
0.9%		16.80
0
0%		16.85
0.05
0.3%		16.90
0.05
0.3%		 16.87
5 月　17.20
0.3
1.78%		17.20
0
0%		17.30
0.1
0.58%		17.15
-0.15
-0.87%		 　17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.15
-0.05
-0.29%		17.15
0
0%		17.15
0
0%		 　17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.15
0
0%		17.10
-0.05
-0.29%		17.15
0.05
0.29%		 　17.15
0
0%		17.15
0
0%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.25
0.1
0.58%		 17.25
0
0%		17.19
6 月17.15
-0.1
-0.58%		17.15
0
0%		17.15
0
0%		 　17.10
-0.05
-0.29%		17.10
0
0%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		 　17.10
0
0%		17.10
0
0%		17.10
0
0%		17.10
0
0%		17.10
0
0%		 　17.10
0
0%		17.05
-0.05
-0.29%		17.05
0
0%		17.15
0.1
0.59%		17.15
0
0%		 　17.40
0.25
1.46%		17.55
0.15
0.86%		17.50
-0.05
-0.28%		17.70
0.2
1.14%		17.65
-0.05
-0.28%		 17.22
7 月　　17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		17.70
0.15
0.85%		17.60
-0.1
-0.56%		17.60
0
0%		 　17.55
-0.05
-0.28%		17.60
0.05
0.28%		17.55
-0.05
-0.28%		17.55
0
0%		17.70
0.15
0.85%		 　17.90
0.2
1.13%		17.90
0
0%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		17.70
-0.05
-0.28%		 　17.75
0.05
0.28%		17.80
0.05
0.28%		17.80
0
0%		17.85
0.05
0.28%		17.85
0
0%		 17.65
-0.2
-1.12%		17.7
8 月17.80
0.15
0.85%		18.10
0.3
1.69%		18.00
-0.1
-0.55%		18.20
0.2
1.11%		 　18.30
0.1
0.55%		18.30
0
0%		18.10
-0.2
-1.09%		17.90
-0.2
-1.1%		17.90
0
0%		 　17.80
-0.1
-0.56%		17.80
0
0%		17.85
0.05
0.28%		16.55
-1.3
-7.28%		16.45
-0.1
-0.6%		 　16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.50
0
0%		16.65
0.15
0.91%		16.60
-0.05
-0.3%		 　16.80
0.2
1.2%		16.80
0
0%		16.80
0
0%		16.85
0.05
0.3%		17.34
9 月16.80
-0.05
-0.3%		 　16.65
-0.15
-0.89%		16.70
0.05
0.3%		16.55
-0.15
-0.9%		16.55
0
0%		16.55
0
0%		 　16.55
0
0%		16.65
0.1
0.6%		16.55
-0.1
-0.6%		16.55
0
0%		16.45
-0.1
-0.6%		 　16.60
0.15
0.91%		16.60
0
0%		16.55
-0.05
-0.3%		16.55
0
0%		16.50
-0.05
-0.3%		 　16.45
-0.05
-0.3%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 16.56
10 月　16.50
0
0%		16.55
0.05
0.3%		 16.55
0
0%		16.60
0.05
0.3%		 　　　16.65
0.05
0.3%		16.75
0.1
0.6%		16.75
0
0%		 　16.80
0.05
0.3%		16.85
0.05
0.3%		16.75
-0.1
-0.59%		16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		 　16.55
-0.1
-0.6%		16.60
0.05
0.3%		16.60
0
0%		16.60
0
0%		16.55
-0.05
-0.3%		 　16.50
-0.05
-0.3%		16.50
0
0%		16.63
11 月16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.60
0.1
0.61%		 　16.50
-0.1
-0.6%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		 　16.45
-0.05
-0.3%		16.45
0
0%		16.45
0
0%		16.40
-0.05
-0.3%		16.45
0.05
0.3%		 　16.50
0.05
0.3%		16.65
0.15
0.91%		16.70
0.05
0.3%		16.70
0
0%		16.60
-0.1
-0.6%		 　16.60
0
0%		16.60
0
0%		16.55
-0.05
-0.3%		16.45
-0.1
-0.6%		 16.54
12 月16.60
0.15
0.91%		 　16.80
0.2
1.2%		16.85
0.05
0.3%		16.60
-0.25
-1.48%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		 　16.55
0.05
0.3%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.70
0.05
0.3%		16.60
-0.1
-0.6%		 　16.60
0
0%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		16.65
0.05
0.3%		16.75
0.1
0.6%		 　16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		16.70
0.05
0.3%		16.70
0
0%		16.75
0.05
0.3%		　　16.66

說明:最高漲幅:1.78%最低跌幅:-7.28% 最高價:18.30最低價:16.20平均價:16.9,灰色底表示週末,漲120天(11.55)元,跌117天(-11.2)元,平盤79天
2%=5,1%=46,0%=148,-0%=1,-1%=52,-2%=64,

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 2880 2670734 774 43296471 16.25 16.25 16.15 16.25 0.00 0% 16.20 230 16.25 148 12.22
2017-01-04 2880 4248660 1816 68807066 16.30 16.30 16.15 16.20 0.05 -0.31% 16.15 2066 16.20 88 12.18
2017-01-05 2880 7923274 1989 129052017 16.20 16.35 16.20 16.35 0.15 0.93% 16.30 598 16.35 1050 12.29
2017-01-06 2880 6357197 1746 104108469 16.35 16.45 16.30 16.40 0.05 0.31% 16.40 1067 16.45 1077 12.33
2017-01-09 2880 4865957 1640 79810268 16.40 16.45 16.35 16.45 0.05 0.3% 16.40 1023 16.45 1722 12.37
2017-01-10 2880 4130369 1451 67792873 16.40 16.45 16.35 16.45 0.00 0% 16.40 727 16.45 1770 12.37
2017-01-11 2880 6037400 2964 99444330 16.50 16.50 16.45 16.50 0.05 0.3% 16.45 1361 16.50 898 12.41
2017-01-12 2880 12643114 3656 209942486 16.55 16.65 16.50 16.65 0.15 0.91% 16.60 625 16.65 2310 12.52
2017-01-13 2880 9447083 1664 156459697 16.60 16.60 16.50 16.55 0.10 -0.6% 16.55 624 16.60 803 12.44
2017-01-16 2880 5349284 1026 87771769 16.50 16.50 16.35 16.35 0.20 -1.21% 16.35 2045 16.40 625 12.29
2017-01-17 2880 4398664 995 72177958 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 1132 16.45 2761 12.37
2017-01-18 2880 5288296 1270 86692858 16.40 16.45 16.35 16.35 0.10 -0.61% 16.35 2590 16.40 27 12.29
2017-01-19 2880 5455381 1363 89094546 16.35 16.40 16.30 16.30 0.05 -0.31% 16.30 3214 16.35 84 12.26
2017-01-20 2880 7965452 2005 130026108 16.30 16.40 16.25 16.35 0.05 0.31% 16.35 546 16.40 904 12.29
2017-01-23 2880 9157101 2748 150945362 16.45 16.55 16.40 16.45 0.10 0.61% 16.45 123 16.50 908 12.37
2017-01-24 2880 10216713 2694 168145787 16.40 16.50 16.40 16.45 0.00 0% 16.45 1046 16.50 1093 12.37
2017-02-02 2880 20990407 4812 343576199 16.45 16.45 16.30 16.30 0.15 -0.91% 16.30 2730 16.35 188 12.26
2017-02-03 2880 8359975 2151 137166445 16.35 16.45 16.35 16.45 0.15 0.92% 16.40 853 16.45 3240 12.37
2017-02-06 2880 12806220 4753 211543778 16.45 16.60 16.40 16.50 0.05 0.3% 16.50 1584 16.55 781 12.41
2017-02-07 2880 12717041 3720 211187735 16.55 16.65 16.55 16.65 0.15 0.91% 16.60 1119 16.65 934 12.52
2017-02-08 2880 14738586 3088 244512079 16.60 16.70 16.50 16.60 0.05 -0.3% 16.55 609 16.60 288 12.48
2017-02-09 2880 9145449 4258 152153621 16.60 16.75 16.60 16.65 0.05 0.3% 16.60 1421 16.65 4 12.52
2017-02-10 2880 17837332 3901 298658395 16.75 16.80 16.65 16.80 0.15 0.9% 16.75 966 16.80 153 12.63
2017-02-13 2880 17207279 3019 288850265 16.75 16.85 16.70 16.85 0.05 0.3% 16.80 240 16.85 3712 12.67
2017-02-14 2880 15468717 4633 259440126 16.85 16.85 16.70 16.85 0.00 0% 16.80 54 16.85 1186 12.67
2017-02-15 2880 15958395 3574 269974947 16.85 17.05 16.80 17.00 0.15 0.89% 16.95 1184 17.00 324 12.78
2017-02-16 2880 14118529 4860 240241420 17.05 17.15 16.90 16.95 0.05 -0.29% 16.95 579 17.00 2669 12.74
2017-02-17 2880 14325789 4409 243378752 17.00 17.10 16.90 16.95 0.00 0% 16.95 90 17.00 936 12.74
2017-02-18 2880 4107901 1374 69414748 17.00 17.00 16.85 16.95 0.00 0% 16.90 381 16.95 471 12.74
2017-02-20 2880 8700838 2046 147535986 16.95 17.00 16.90 16.95 0.00 0% 16.90 1633 16.95 377 12.74
2017-02-21 2880 9646413 2843 162740903 16.95 17.00 16.80 16.90 0.05 -0.29% 16.85 275 16.90 616 12.71
2017-02-22 2880 9164356 2890 154913573 16.90 16.95 16.85 16.95 0.05 0.3% 16.90 153 16.95 930 12.74
2017-02-23 2880 9765602 2689 164773332 16.95 16.95 16.80 16.90 0.05 -0.29% 16.85 968 16.90 510 12.71
2017-02-24 2880 9705613 1724 163999104 16.90 16.95 16.85 16.90 0.00 0% 16.90 716 16.95 102 12.71
2017-03-01 2880 11882723 3557 200445613 16.85 16.95 16.80 16.80 0.10 -0.59% 16.80 1351 16.85 382 12.63
2017-03-02 2880 7468413 1616 126229413 16.90 17.00 16.80 16.90 0.10 0.6% 16.85 943 16.90 24 12.71
2017-03-03 2880 9025710 4405 152191518 16.90 16.95 16.80 16.85 0.05 -0.3% 16.80 1878 16.85 114 12.67
2017-03-06 2880 4830550 1158 81412073 16.80 16.90 16.80 16.90 0.05 0.3% 16.85 574 16.90 1147 12.71
2017-03-07 2880 7326372 2777 123517239 16.90 16.95 16.80 16.90 0.00 0% 16.85 57 16.90 48 12.71
2017-03-08 2880 7639987 2674 128803137 16.85 16.95 16.80 16.85 0.05 -0.3% 16.85 886 16.90 193 12.67
2017-03-09 2880 10072213 3537 169164859 16.85 16.85 16.75 16.80 0.05 -0.3% 16.80 5 16.85 1281 12.63
2017-03-10 2880 7786574 2850 130469996 16.80 16.85 16.70 16.80 0.00 0% 16.75 905 16.80 199 12.63
2017-03-13 2880 6808288 2243 114231943 16.80 16.85 16.70 16.85 0.05 0.3% 16.80 446 16.85 690 12.67
2017-03-14 2880 7202169 1883 121655423 16.85 16.95 16.80 16.85 0.00 0% 16.85 1118 16.90 1036 12.67
2017-03-15 2880 10555514 3816 177569096 16.90 16.95 16.75 16.85 0.00 0% 16.80 510 16.85 116 12.67
2017-03-16 2880 12918059 3718 218624369 16.90 17.00 16.85 17.00 0.15 0.89% 16.95 226 17.00 2494 12.78
2017-03-17 2880 11212096 3076 190603532 17.00 17.05 16.90 17.05 0.05 0.29% 17.00 555 17.05 991 12.82
2017-03-20 2880 7195394 1842 121842748 16.95 17.00 16.90 17.00 0.05 -0.29% 16.95 491 17.00 374 12.78
2017-03-21 2880 8416988 4283 143166496 17.00 17.05 16.95 17.05 0.05 0.29% 17.00 497 17.05 481 12.82
2017-03-22 2880 8860672 2628 149760930 16.90 16.95 16.85 16.95 0.10 -0.59% 16.90 509 16.95 337 12.74
2017-03-23 2880 5436554 1521 91930020 16.95 16.95 16.85 16.95 0.00 0% 16.90 95 16.95 1520 12.74
2017-03-24 2880 4326804 1468 73077596 16.85 16.95 16.85 16.90 0.05 -0.29% 16.85 2297 16.90 229 12.71
2017-03-27 2880 6637982 2307 112129394 16.85 16.95 16.80 16.95 0.05 0.3% 16.90 1167 16.95 2700 12.74
2017-03-28 2880 10586416 4345 179323943 17.00 17.00 16.85 17.00 0.05 0.29% 16.95 31 17.00 1764 12.78
2017-03-29 2880 8824253 3780 149195635 17.00 17.00 16.85 16.95 0.05 -0.29% 16.90 47 16.95 439 12.74
2017-03-30 2880 9418594 3214 159425886 16.95 17.00 16.85 17.00 0.05 0.29% 16.95 23 17.00 903 12.78
2017-03-31 2880 6729573 2671 113882970 17.00 17.00 16.85 16.95 0.05 -0.29% 16.90 45 16.95 560 12.65
2017-04-05 2880 13163685 4710 223407505 16.95 17.05 16.90 17.05 0.10 0.59% 17.00 12 17.05 1244 12.72
2017-04-06 2880 7581597 2306 128331499 17.05 17.05 16.85 16.95 0.10 -0.59% 16.95 19 17.00 979 12.65
2017-04-07 2880 8938070 3458 150715119 16.90 16.95 16.80 16.90 0.05 -0.29% 16.90 43 16.95 2166 12.61
2017-04-10 2880 5820771 3787 98492182 16.95 16.95 16.90 16.95 0.05 0.3% 16.90 839 16.95 1299 12.65
2017-04-11 2880 11808348 4164 199044665 16.90 16.90 16.80 16.90 0.05 -0.29% 16.85 251 16.90 1157 12.61
2017-04-12 2880 11969078 7111 202416236 16.90 16.95 16.85 16.95 0.05 0.3% 16.90 558 16.95 1986 12.65
2017-04-13 2880 6256955 4483 105607798 16.90 16.95 16.85 16.85 0.10 -0.59% 16.85 1489 16.90 328 12.57
2017-04-14 2880 9000575 3011 151141989 16.85 16.85 16.75 16.75 0.10 -0.59% 16.75 932 16.80 515 12.50
2017-04-17 2880 5804591 3098 97078913 16.70 16.80 16.70 16.75 0.00 0% 16.70 651 16.75 454 12.50
2017-04-18 2880 5724169 3042 96075487 16.75 16.85 16.75 16.80 0.05 0.3% 16.80 101 16.85 968 12.54
2017-04-19 2880 9447974 5675 157521373 16.70 16.75 16.65 16.65 0.15 -0.89% 16.65 455 16.70 430 12.43
2017-04-20 2880 7491338 3301 124310361 16.60 16.65 16.55 16.60 0.05 -0.3% 16.55 1129 16.60 242 12.39
2017-04-21 2880 4351283 2121 72490397 16.70 16.75 16.60 16.65 0.05 0.3% 16.65 733 16.70 75 12.43
2017-04-24 2880 5712768 2225 95116421 16.70 16.75 16.60 16.65 0.00 0% 16.65 228 16.70 1171 12.43
2017-04-25 2880 14877023 5437 249041281 16.70 16.80 16.65 16.80 0.15 0.9% 16.75 889 16.80 110 12.54
2017-04-26 2880 13762092 4606 230947157 16.80 16.85 16.75 16.80 0.00 0% 16.80 518 16.85 1624 12.54
2017-04-27 2880 10532829 3507 176817053 16.80 16.85 16.75 16.85 0.05 0.3% 16.80 373 16.85 1463 12.57
2017-04-28 2880 15967144 4866 268912901 16.90 16.90 16.80 16.90 0.05 0.3% 16.85 139 16.90 3957 12.61
2017-05-02 2880 23485360 8489 400826604 16.95 17.20 16.95 17.20 0.30 1.78% 17.15 343 17.20 640 12.84
2017-05-03 2880 13486115 3456 231900615 17.25 17.30 17.10 17.20 0.00 0% 17.15 23 17.20 2095 12.84
2017-05-04 2880 13556437 3131 232794694 17.20 17.30 17.10 17.30 0.10 0.58% 17.25 42 17.30 1784 12.91
2017-05-05 2880 11058664 2200 189968544 17.25 17.25 17.10 17.15 0.15 -0.87% 17.15 531 17.20 729 12.80
2017-05-08 2880 10344439 2286 177873514 17.25 17.25 17.15 17.25 0.10 0.58% 17.20 459 17.25 186 12.87
2017-05-09 2880 10507464 3412 180518419 17.20 17.30 17.10 17.20 0.05 -0.29% 17.15 90 17.20 121 12.84
2017-05-10 2880 10500206 3773 180266480 17.20 17.25 17.10 17.15 0.05 -0.29% 17.15 96 17.20 700 12.80
2017-05-11 2880 9688316 4013 165732530 17.15 17.15 17.05 17.15 0.00 0% 17.10 492 17.15 1408 12.80
2017-05-12 2880 8033717 2398 137393765 17.10 17.15 17.05 17.15 0.00 0% 17.10 380 17.15 303 12.80
2017-05-15 2880 14535687 5275 249646125 17.15 17.25 17.10 17.20 0.05 0.29% 17.20 555 17.25 940 12.84
2017-05-16 2880 28057863 6316 481216658 17.15 17.25 17.10 17.15 0.05 -0.29% 17.10 2493 17.15 474 12.80
2017-05-17 2880 17296404 4930 295975337 17.15 17.20 17.05 17.15 0.00 0% 17.15 364 17.20 682 12.80
2017-05-18 2880 9473311 3100 161843010 17.10 17.15 17.05 17.10 0.05 -0.29% 17.10 184 17.15 2082 12.76
2017-05-19 2880 9444743 3737 161637798 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 1120 17.15 222 12.80
2017-05-22 2880 11010378 4417 188626742 17.15 17.20 17.10 17.15 0.00 0% 17.15 70 17.20 757 12.80
2017-05-23 2880 12071363 3879 206954584 17.15 17.20 17.10 17.15 0.00 0% 17.15 384 17.20 495 12.80
2017-05-24 2880 8957685 3101 153443059 17.15 17.20 17.10 17.20 0.05 0.29% 17.15 354 17.20 960 12.84
2017-05-25 2880 11637738 3337 199598260 17.20 17.25 17.10 17.15 0.05 -0.29% 17.15 45 17.20 2303 12.80
2017-05-26 2880 15544883 3626 267314555 17.15 17.25 17.10 17.25 0.10 0.58% 17.20 414 17.25 211 12.87
2017-05-31 2880 49155161 4930 846376687 17.25 17.25 17.10 17.25 0.00 0% 17.25 309 17.30 3547 14.26
2017-06-01 2880 13010285 4790 223254474 17.20 17.25 17.10 17.15 0.10 -0.58% 17.10 4930 17.15 108 14.17
2017-06-02 2880 11845211 3105 202869920 17.15 17.20 17.10 17.15 0.00 0% 17.10 2319 17.15 196 14.17
2017-06-03 2880 7692275 2151 131790609 17.15 17.20 17.10 17.15 0.00 0% 17.15 39 17.20 1359 14.17
2017-06-06 2880 11088435 3912 189760964 17.15 17.15 17.10 17.10 0.05 -0.29% 17.10 1945 17.15 1067 14.13
2017-06-07 2880 9229575 4661 157933239 17.10 17.15 17.10 17.10 0.00 0% 17.10 1114 17.15 534 14.13
2017-06-08 2880 8690465 3086 148751313 17.10 17.15 17.10 17.15 0.05 0.29% 17.15 30 17.20 2344 14.17
2017-06-09 2880 11964394 5752 204797901 17.15 17.20 17.10 17.10 0.05 -0.29% 17.10 1824 17.15 331 14.13
2017-06-12 2880 9621998 4297 164645224 17.10 17.15 17.10 17.10 0.00 0% 17.10 264 17.15 209 14.13
2017-06-13 2880 7495486 2217 128321870 17.15 17.20 17.10 17.10 0.00 0% 17.10 3153 17.15 172 14.13
2017-06-14 2880 8410409 1639 143918201 17.15 17.15 17.10 17.10 0.00 0% 17.10 3491 17.15 713 14.13
2017-06-15 2880 7951124 3283 136068681 17.10 17.15 17.10 17.10 0.00 0% 17.10 1244 17.15 1423 14.13
2017-06-16 2880 14316823 2506 244788643 17.10 17.15 17.05 17.10 0.00 0% 17.05 1978 17.10 234 14.13
2017-06-19 2880 12997337 4031 221936607 17.10 17.15 17.05 17.10 0.00 0% 17.05 1662 17.10 1218 14.13
2017-06-20 2880 14468792 4155 247020299 17.10 17.10 17.05 17.05 0.05 -0.29% 17.05 2497 17.10 701 14.09
2017-06-21 2880 12336216 3820 210863106 17.10 17.20 17.05 17.05 0.00 0% 17.05 3997 17.10 20 14.09
2017-06-22 2880 7947398 2795 136173478 17.15 17.20 17.10 17.15 0.10 0.59% 17.15 163 17.20 2415 14.17
2017-06-23 2880 7081468 1879 121513718 17.15 17.20 17.10 17.15 0.00 0% 17.15 1647 17.20 1916 14.17
2017-06-26 2880 23530799 4596 408060559 17.15 17.40 17.15 17.40 0.25 1.46% 17.35 1527 17.40 428 14.38
2017-06-27 2880 17498035 3658 306124820 17.40 17.60 17.40 17.55 0.15 0.86% 17.50 1513 17.55 513 14.50
2017-06-28 2880 10481691 2844 183532502 17.55 17.55 17.45 17.50 0.05 -0.28% 17.50 576 17.55 998 14.46
2017-06-29 2880 19642909 5524 347436139 17.60 17.75 17.55 17.70 0.20 1.14% 17.65 341 17.70 380 14.63
2017-06-30 2880 12120803 3356 213764942 17.55 17.70 17.55 17.65 0.05 -0.28% 17.65 270 17.70 688 14.59
2017-07-03 2880 10181625 2085 179334549 17.65 17.65 17.55 17.60 0.05 -0.28% 17.60 176 17.65 1930 14.55
2017-07-04 2880 11453302 2829 201570355 17.60 17.70 17.55 17.55 0.05 -0.28% 17.55 450 17.60 870 14.50
2017-07-05 2880 10248149 2563 180427385 17.65 17.70 17.55 17.70 0.15 0.85% 17.65 34 17.70 2061 14.63
2017-07-06 2880 7303134 1575 128567618 17.65 17.65 17.55 17.60 0.10 -0.56% 17.60 417 17.65 789 14.55
2017-07-07 2880 6798683 1567 119656430 17.60 17.65 17.55 17.60 0.00 0% 17.60 263 17.65 1327 14.55
2017-07-10 2880 6331066 2876 111248793 17.60 17.60 17.55 17.55 0.05 -0.28% 17.55 1571 17.60 839 14.50
2017-07-11 2880 10829588 3996 190124520 17.60 17.60 17.50 17.60 0.05 0.28% 17.55 67 17.60 1112 14.55
2017-07-12 2880 12418389 4372 217939028 17.55 17.60 17.50 17.55 0.05 -0.28% 17.55 53 17.60 1509 14.50
2017-07-13 2880 9962762 2601 175148157 17.55 17.65 17.50 17.55 0.00 0% 17.55 1453 17.60 279 14.50
2017-07-14 2880 10142404 2246 179296244 17.60 17.75 17.55 17.70 0.15 0.85% 17.70 103 17.75 1614 14.63
2017-07-17 2880 13438653 3819 239469155 17.70 17.90 17.70 17.90 0.20 1.13% 17.85 105 17.90 1397 14.79
2017-07-18 2880 11860056 2595 211772180 17.90 17.90 17.80 17.90 0.00 0% 17.85 654 17.90 1182 14.79
2017-07-19 2880 10254147 2750 182839422 17.90 17.90 17.80 17.80 0.10 -0.56% 17.80 2287 17.85 1003 14.71
2017-07-20 2880 10252274 2551 182267878 17.80 17.85 17.75 17.75 0.05 -0.28% 17.75 329 17.80 860 14.67
2017-07-21 2880 6699823 2200 118757070 17.70 17.75 17.70 17.70 0.05 -0.28% 17.70 2399 17.75 750 14.63
2017-07-24 2880 9392632 2227 166204733 17.70 17.75 17.65 17.75 0.05 0.28% 17.70 305 17.75 443 14.67
2017-07-25 2880 8886846 2639 157968323 17.80 17.85 17.70 17.80 0.05 0.28% 17.75 1058 17.80 45 14.71
2017-07-26 2880 13115602 2805 233567123 17.80 17.85 17.75 17.80 0.00 0% 17.75 426 17.80 655 14.71
2017-07-27 2880 10879332 3012 193899566 17.80 17.85 17.75 17.85 0.05 0.28% 17.80 890 17.85 518 14.75
2017-07-28 2880 8154501 2007 145476495 17.85 17.90 17.75 17.85 0.00 0% 17.80 1050 17.85 401 14.75
2017-07-31 2880 21790558 2702 385838171 17.80 17.85 17.65 17.65 0.20 -1.12% 17.65 1611 17.70 276 14.59
2017-08-01 2880 10554111 3361 187618332 17.70 17.85 17.70 17.80 0.15 0.85% 17.80 87 17.85 1392 14.71
2017-08-02 2880 22422289 4286 403238752 17.85 18.10 17.80 18.10 0.30 1.69% 18.05 117 18.10 90 14.96
2017-08-03 2880 14833020 2671 267025910 18.00 18.05 17.95 18.00 0.10 -0.55% 17.95 1430 18.00 352 14.88
2017-08-04 2880 12095249 2934 219254120 18.00 18.20 18.00 18.20 0.20 1.11% 18.15 826 18.20 1072 15.04
2017-08-07 2880 18052896 2908 330499821 18.20 18.40 18.20 18.30 0.10 0.55% 18.30 1180 18.35 1345 15.12
2017-08-08 2880 14601625 2913 267060143 18.30 18.35 18.25 18.30 0.00 0% 18.25 1401 18.30 125 15.12
2017-08-09 2880 18200737 3984 330582998 18.30 18.30 18.05 18.10 0.20 -1.09% 18.05 1528 18.10 6 14.96
2017-08-10 2880 24100044 4886 432198035 18.10 18.10 17.80 17.90 0.20 -1.1% 17.85 1372 17.90 672 14.79
2017-08-11 2880 14390593 3098 256825074 17.75 17.95 17.75 17.90 0.00 0% 17.90 142 17.95 1258 14.79
2017-08-14 2880 18580311 3499 332368526 18.00 18.00 17.80 17.80 0.10 -0.56% 17.80 1453 17.85 1063 14.71
2017-08-15 2880 23617971 4313 420957565 17.85 17.90 17.75 17.80 0.00 0% 17.75 2075 17.80 1434 14.71
2017-08-16 2880 43269659 8291 770655309 17.80 17.90 17.75 17.85 0.05 0.28% 17.80 3126 17.85 888 14.75
2017-08-17 2880 45782969 7229 756892214 16.50 16.65 16.45 16.55 0.00 -7.28% 16.50 4903 16.55 418 13.68
2017-08-18 2880 12676715 3344 209150544 16.55 16.55 16.45 16.45 0.10 -0.6% 16.45 2419 16.50 1213 13.60
2017-08-21 2880 11523127 3101 189220525 16.50 16.50 16.40 16.40 0.05 -0.3% 16.40 488 16.45 1285 13.55
2017-08-22 2880 8377665 1968 137966085 16.45 16.50 16.40 16.50 0.10 0.61% 16.45 750 16.50 1091 13.64
2017-08-23 2880 8038008 2407 132743144 16.55 16.55 16.45 16.50 0.00 0% 16.45 2185 16.50 112 13.64
2017-08-24 2880 9401197 2186 156099098 16.55 16.65 16.50 16.65 0.15 0.91% 16.60 2193 16.65 1247 13.76
2017-08-25 2880 7449729 1969 123945240 16.65 16.70 16.60 16.60 0.05 -0.3% 16.60 2128 16.65 69 13.72
2017-08-28 2880 9393300 2156 157160969 16.65 16.80 16.60 16.80 0.20 1.2% 16.75 782 16.80 260 13.88
2017-08-29 2880 10643885 2385 178132967 16.80 16.85 16.70 16.80 0.00 0% 16.75 41 16.80 898 13.88
2017-08-30 2880 9528494 2354 159584861 16.80 16.80 16.70 16.80 0.00 0% 16.75 91 16.80 2339 14.24
2017-08-31 2880 10245184 2830 172241350 16.80 16.85 16.75 16.85 0.05 0.3% 16.80 28 16.85 2388 14.28
2017-09-01 2880 9742233 2483 163710937 16.80 16.85 16.75 16.80 0.05 -0.3% 16.75 1458 16.80 717 14.24
2017-09-04 2880 7631568 2036 127419863 16.75 16.75 16.65 16.65 0.15 -0.89% 16.65 1362 16.70 1104 14.11
2017-09-05 2880 12077671 2532 201099301 16.65 16.70 16.60 16.70 0.05 0.3% 16.65 248 16.70 2208 14.15
2017-09-06 2880 13239338 3627 219354945 16.65 16.65 16.55 16.55 0.15 -0.9% 16.55 518 16.60 2048 14.03
2017-09-07 2880 10294758 2573 170257842 16.55 16.60 16.50 16.55 0.00 0% 16.50 2885 16.55 1613 14.03
2017-09-08 2880 11120495 3132 183723126 16.55 16.55 16.50 16.55 0.00 0% 16.50 915 16.55 1800 14.03
2017-09-11 2880 6313759 1891 104483672 16.60 16.60 16.50 16.55 0.00 0% 16.50 3872 16.55 584 14.03
2017-09-12 2880 8644976 1819 143448639 16.55 16.65 16.55 16.65 0.10 0.6% 16.60 595 16.65 1792 14.11
2017-09-13 2880 6974052 1993 115625183 16.65 16.70 16.55 16.55 0.10 -0.6% 16.50 4294 16.55 201 14.03
2017-09-14 2880 7476820 1565 123721328 16.55 16.60 16.50 16.55 0.00 0% 16.50 3999 16.55 354 14.03
2017-09-15 2880 22465312 3180 370253757 16.50 16.60 16.45 16.45 0.10 -0.6% 16.45 3347 16.50 13 13.94
2017-09-18 2880 9625617 2400 159422030 16.50 16.60 16.50 16.60 0.15 0.91% 16.55 926 16.60 771 14.07
2017-09-19 2880 6708306 1943 111270744 16.60 16.65 16.55 16.60 0.00 0% 16.55 1251 16.60 2346 14.07
2017-09-20 2880 7222152 1988 119452226 16.60 16.60 16.50 16.55 0.05 -0.3% 16.50 4128 16.55 995 14.03
2017-09-21 2880 10770172 2766 178159620 16.55 16.60 16.50 16.55 0.00 0% 16.50 710 16.55 1060 14.03
2017-09-22 2880 7484630 2307 123485051 16.55 16.55 16.45 16.50 0.05 -0.3% 16.45 3416 16.50 341 13.98
2017-09-25 2880 7345014 2144 120794899 16.45 16.50 16.40 16.45 0.05 -0.3% 16.40 4246 16.45 157 13.94
2017-09-26 2880 3773130 1118 62215327 16.45 16.55 16.45 16.50 0.05 0.3% 16.45 1760 16.50 1486 13.98
2017-09-27 2880 5033192 1576 83084630 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 168 16.55 894 14.03
2017-09-28 2880 5088964 1475 83806668 16.50 16.50 16.45 16.50 0.05 -0.3% 16.45 1723 16.50 1250 13.98
2017-09-29 2880 6212954 1700 102384367 16.50 16.55 16.45 16.45 0.05 -0.3% 16.45 1858 16.50 497 13.94
2017-09-30 2880 1527408 634 25208394 16.50 16.55 16.45 16.50 0.05 0.3% 16.50 177 16.55 1338 13.98
2017-10-02 2880 2796371 1552 46219463 16.50 16.55 16.50 16.50 0.00 0% 16.50 954 16.55 462 13.98
2017-10-03 2880 5111018 1820 84386504 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 846 16.55 517 14.03
2017-10-05 2880 5378527 1808 89065748 16.50 16.60 16.50 16.55 0.00 0% 16.50 2226 16.55 5 14.03
2017-10-06 2880 4086091 1418 67667361 16.55 16.60 16.50 16.60 0.05 0.3% 16.55 1145 16.60 1510 14.07
2017-10-11 2880 11281198 3570 187587580 16.60 16.65 16.60 16.65 0.05 0.3% 16.60 572 16.65 1622 14.11
2017-10-12 2880 10898635 2981 181983279 16.65 16.75 16.60 16.75 0.10 0.6% 16.70 556 16.75 1201 14.19
2017-10-13 2880 5652851 1772 94544831 16.70 16.75 16.65 16.75 0.00 0% 16.70 528 16.75 365 14.19
2017-10-16 2880 9467438 2425 158545201 16.75 16.80 16.65 16.80 0.05 0.3% 16.75 299 16.80 391 14.24
2017-10-17 2880 7328018 2724 123225457 16.75 16.85 16.75 16.85 0.05 0.3% 16.80 885 16.85 444 14.28
2017-10-18 2880 15657610 5623 262270162 16.85 16.90 16.70 16.75 0.10 -0.59% 16.75 702 16.80 370 14.19
2017-10-19 2880 3777922 1556 63214229 16.75 16.80 16.70 16.70 0.05 -0.3% 16.70 1737 16.75 875 14.15
2017-10-20 2880 10982038 1729 183122637 16.70 16.75 16.65 16.65 0.05 -0.3% 16.65 1503 16.70 1882 14.11
2017-10-23 2880 7853514 2393 130127037 16.60 16.60 16.55 16.55 0.10 -0.6% 16.55 1890 16.60 1191 14.03
2017-10-24 2880 8421045 2093 139446346 16.55 16.60 16.50 16.60 0.05 0.3% 16.55 2043 16.60 559 14.07
2017-10-25 2880 6224361 1376 103362804 16.60 16.65 16.55 16.60 0.00 0% 16.60 768 16.65 1108 14.07
2017-10-26 2880 4434988 1201 73497593 16.60 16.60 16.55 16.60 0.00 0% 16.55 2103 16.60 1173 14.07
2017-10-27 2880 7517835 1944 124341501 16.55 16.60 16.50 16.55 0.05 -0.3% 16.55 471 16.60 738 14.03
2017-10-30 2880 5972887 1825 98697765 16.55 16.60 16.50 16.50 0.05 -0.3% 16.50 3895 16.55 482 13.98
2017-10-31 2880 10085746 2579 166537620 16.50 16.55 16.45 16.50 0.00 0% 16.50 1959 16.55 951 13.98
2017-11-01 2880 4031428 1274 66704816 16.55 16.60 16.50 16.55 0.05 0.3% 16.55 253 16.60 1026 14.03
2017-11-02 2880 4157873 1412 68745980 16.55 16.60 16.50 16.50 0.05 -0.3% 16.50 3473 16.55 708 13.98
2017-11-03 2880 3733480 1117 61754415 16.50 16.60 16.50 16.60 0.10 0.61% 16.55 143 16.60 1181 14.07
2017-11-06 2880 3610001 1493 59640616 16.50 16.60 16.50 16.50 0.10 -0.6% 16.50 4767 16.55 552 13.98
2017-11-07 2880 4765476 2329 78748770 16.50 16.55 16.50 16.55 0.05 0.3% 16.50 3481 16.55 530 14.03
2017-11-08 2880 9491744 2619 156595916 16.50 16.55 16.45 16.50 0.05 -0.3% 16.45 3493 16.50 26 13.98
2017-11-09 2880 7972494 1829 131656517 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 109 16.55 1298 14.03
2017-11-10 2880 6699309 1590 110463010 16.55 16.55 16.45 16.50 0.05 -0.3% 16.45 4910 16.50 251 13.98
2017-11-13 2880 9290515 2209 153076214 16.50 16.55 16.45 16.45 0.05 -0.3% 16.45 2659 16.50 626 13.94
2017-11-14 2880 5793609 1809 95444276 16.50 16.50 16.45 16.45 0.00 0% 16.45 2355 16.50 439 13.94
2017-11-15 2880 7293185 2813 120031685 16.45 16.50 16.45 16.45 0.00 0% 16.45 108 16.50 1328 13.94
2017-11-16 2880 5559913 2304 91332833 16.45 16.50 16.40 16.40 0.05 -0.3% 16.40 4437 16.45 238 13.90
2017-11-17 2880 5359773 1814 88127953 16.45 16.50 16.40 16.45 0.05 0.3% 16.40 5468 16.45 520 13.94
2017-11-20 2880 5788387 1777 95368310 16.45 16.55 16.40 16.50 0.05 0.3% 16.45 1142 16.50 243 13.98
2017-11-21 2880 12454911 3147 206832924 16.45 16.70 16.45 16.65 0.15 0.91% 16.65 152 16.70 1621 14.11
2017-11-22 2880 16662026 4467 278610513 16.65 16.80 16.65 16.70 0.05 0.3% 16.65 1001 16.70 787 14.15
2017-11-23 2880 6562794 1961 109636607 16.70 16.75 16.65 16.70 0.00 0% 16.65 1290 16.70 100 14.15
2017-11-24 2880 5049410 1522 83948281 16.65 16.70 16.60 16.60 0.10 -0.6% 16.60 874 16.65 312 14.07
2017-11-27 2880 4412403 1132 73197807 16.60 16.65 16.55 16.60 0.00 0% 16.60 26 16.65 1478 14.07
2017-11-28 2880 7335888 2199 121739495 16.60 16.65 16.55 16.60 0.00 0% 16.60 644 16.65 1161 14.07
2017-11-29 2880 6491284 1439 107566851 16.60 16.65 16.55 16.55 0.05 -0.3% 16.55 849 16.60 331 13.68
2017-11-30 2880 19778852 2419 325945889 16.60 16.60 16.45 16.45 0.10 -0.6% 16.45 1476 16.50 1 13.60
2017-12-01 2880 9741030 2369 161708001 16.50 16.70 16.50 16.60 0.15 0.91% 16.55 656 16.60 70 13.72
2017-12-04 2880 13338284 3347 223369016 16.65 16.80 16.60 16.80 0.20 1.2% 16.75 1372 16.80 512 13.88
2017-12-05 2880 9720156 2288 163260119 16.80 16.85 16.70 16.85 0.05 0.3% 16.80 6 16.85 1546 13.93
2017-12-06 2880 9604980 3246 159891665 16.80 16.80 16.55 16.60 0.25 -1.48% 16.55 1215 16.60 397 13.72
2017-12-07 2880 5405343 1479 89536130 16.60 16.60 16.55 16.55 0.05 -0.3% 16.55 133 16.60 898 13.68
2017-12-08 2880 9672072 2060 159960646 16.50 16.60 16.50 16.50 0.05 -0.3% 16.50 3890 16.55 273 13.64
2017-12-11 2880 4470420 1446 74041498 16.50 16.60 16.50 16.55 0.05 0.3% 16.55 50 16.60 789 13.68
2017-12-12 2880 5065300 1444 83906939 16.55 16.60 16.50 16.60 0.05 0.3% 16.55 346 16.60 984 13.72
2017-12-13 2880 5939662 1240 98769561 16.60 16.65 16.60 16.65 0.05 0.3% 16.60 736 16.65 234 13.76
2017-12-14 2880 4914844 1261 81915699 16.65 16.70 16.60 16.70 0.05 0.3% 16.65 495 16.70 1274 13.80
2017-12-15 2880 12215200 1291 202764474 16.70 16.70 16.55 16.60 0.10 -0.6% 16.60 80 16.65 1329 13.72
2017-12-18 2880 4230305 1189 70283631 16.65 16.65 16.55 16.60 0.00 0% 16.60 691 16.65 1310 13.72
2017-12-19 2880 6811764 1334 113124971 16.60 16.65 16.55 16.65 0.05 0.3% 16.60 230 16.65 2409 13.76
2017-12-20 2880 4698941 1175 78183025 16.65 16.70 16.60 16.60 0.05 -0.3% 16.60 1213 16.65 1017 13.72
2017-12-21 2880 2878143 900 47893443 16.60 16.70 16.60 16.65 0.05 0.3% 16.65 681 16.70 1474 13.76
2017-12-22 2880 5857853 1006 97817337 16.65 16.75 16.60 16.75 0.10 0.6% 16.70 16 16.75 1180 13.84
2017-12-25 2880 2481493 844 41472066 16.75 16.75 16.70 16.70 0.05 -0.3% 16.70 321 16.75 1235 13.80
2017-12-26 2880 2665639 746 44507886 16.70 16.75 16.65 16.65 0.05 -0.3% 16.65 995 16.70 484 13.76
2017-12-27 2880 4073839 1230 67978417 16.65 16.70 16.65 16.70 0.05 0.3% 16.65 1154 16.70 1570 13.80
2017-12-28 2880 7436192 1627 124037073 16.70 16.70 16.65 16.70 0.00 0% 16.65 1043 16.70 364 13.80
2017-12-29 2880 6903331 1577 115439529 16.70 16.75 16.65 16.75 0.05 0.3% 16.75 11 16.80 1875 13.84