玉山金(2884)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　　18.40
0
0%		18.40
0
0%		18.45
0.05
0.27%		18.50
0.05
0.27%		 　18.30
-0.2
-1.08%		18.25
-0.05
-0.27%		18.40
0.15
0.82%		18.55
0.15
0.82%		18.50
-0.05
-0.27%		 　18.30
-0.2
-1.08%		18.50
0.2
1.09%		18.50
0
0%		18.30
-0.2
-1.08%		18.45
0.15
0.82%		 　18.50
0.05
0.27%		18.45
-0.05
-0.27%		 18.37
2 月　18.25
-0.2
-1.08%		18.25
0
0%		 　18.40
0.15
0.82%		18.40
0
0%		18.35
-0.05
-0.27%		18.40
0.05
0.27%		18.60
0.2
1.09%		 　18.70
0.1
0.54%		18.70
0
0%		18.90
0.2
1.07%		19.00
0.1
0.53%		18.80
-0.2
-1.05%		18.90
0.1
0.53%		 18.75
-0.15
-0.79%		18.70
-0.05
-0.27%		18.70
0
0%		18.60
-0.1
-0.53%		18.65
0.05
0.27%		 18.62
3 月18.65
0
0%		18.35
-0.3
-1.61%		18.10
-0.25
-1.36%		 　18.10
0
0%		18.30
0.2
1.1%		18.35
0.05
0.27%		18.30
-0.05
-0.27%		18.20
-0.1
-0.55%		 　18.20
0
0%		18.35
0.15
0.82%		18.25
-0.1
-0.54%		18.25
0
0%		18.35
0.1
0.55%		 　18.30
-0.05
-0.27%		18.40
0.1
0.55%		18.45
0.05
0.27%		18.40
-0.05
-0.27%		18.30
-0.1
-0.54%		 　18.25
-0.05
-0.27%		18.30
0.05
0.27%		18.30
0
0%		18.35
0.05
0.27%		18.45
0.1
0.54%		18.3
4 月 　　　18.55
0.1
0.54%		18.55
0
0%		18.55
0
0%		 　18.75
0.2
1.08%		18.75
0
0%		18.75
0
0%		18.80
0.05
0.27%		18.55
-0.25
-1.33%		 　18.50
-0.05
-0.27%		18.45
-0.05
-0.27%		18.30
-0.15
-0.81%		18.30
0
0%		18.40
0.1
0.55%		 　18.25
-0.15
-0.82%		18.45
0.2
1.1%		18.45
0
0%		18.35
-0.1
-0.54%		18.25
-0.1
-0.54%		 18.49
5 月　18.40
0.15
0.82%		18.50
0.1
0.54%		18.45
-0.05
-0.27%		18.45
0
0%		 　18.45
0
0%		18.30
-0.15
-0.81%		18.30
0
0%		18.40
0.1
0.55%		18.45
0.05
0.27%		 　18.45
0
0%		18.50
0.05
0.27%		18.70
0.2
1.08%		18.70
0
0%		18.65
-0.05
-0.27%		 　18.65
0
0%		18.70
0.05
0.27%		18.65
-0.05
-0.27%		18.70
0.05
0.27%		18.75
0.05
0.27%		 18.60
-0.15
-0.8%		18.54
6 月18.60
0
0%		18.65
0.05
0.27%		18.65
0
0%		 　18.60
-0.05
-0.27%		18.60
0
0%		18.60
0
0%		18.55
-0.05
-0.27%		 　18.55
0
0%		18.55
0
0%		18.40
-0.15
-0.81%		18.55
0.15
0.82%		18.50
-0.05
-0.27%		 　18.50
0
0%		18.50
0
0%		18.45
-0.05
-0.27%		18.40
-0.05
-0.27%		18.40
0
0%		 　18.60
0.2
1.09%		18.70
0.1
0.54%		18.60
-0.1
-0.53%		18.70
0.1
0.54%		18.70
0
0%		 18.57
7 月　　18.75
0.05
0.27%		18.75
0
0%		18.80
0.05
0.27%		18.65
-0.15
-0.8%		18.60
-0.05
-0.27%		 　18.65
0.05
0.27%		18.75
0.1
0.54%		18.80
0.05
0.27%		18.95
0.15
0.8%		19.10
0.15
0.79%		 　19.15
0.05
0.26%		19.20
0.05
0.26%		19.40
0.2
1.04%		19.45
0.05
0.26%		19.45
0
0%		 　19.40
-0.05
-0.26%		19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		19.45
0.15
0.78%		19.35
-0.1
-0.51%		 19.25
-0.1
-0.52%		19.09
8 月19.40
0.15
0.78%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.60
0.2
1.03%		 　19.70
0.1
0.51%		19.60
-0.1
-0.51%		18.05
-1.55
-7.91%		17.95
-0.1
-0.55%		17.90
-0.05
-0.28%		 　17.75
-0.15
-0.84%		17.80
0.05
0.28%		17.80
0
0%		18.00
0.2
1.12%		18.00
0
0%		 　17.95
-0.05
-0.28%		18.00
0.05
0.28%		18.15
0.15
0.83%		18.30
0.15
0.83%		18.40
0.1
0.55%		 　18.50
0.1
0.54%		18.45
-0.05
-0.27%		18.70
0.25
1.36%		18.60
-0.1
-0.53%		18.49
9 月18.60
0
0%		 　18.50
-0.1
-0.54%		18.45
-0.05
-0.27%		18.35
-0.1
-0.54%		18.25
-0.1
-0.54%		18.35
0.1
0.55%		 　18.20
-0.15
-0.82%		18.25
0.05
0.27%		18.25
0
0%		18.20
-0.05
-0.27%		18.30
0.1
0.55%		 　18.35
0.05
0.27%		18.30
-0.05
-0.27%		18.30
0
0%		18.25
-0.05
-0.27%		18.25
0
0%		 　18.10
-0.15
-0.82%		18.15
0.05
0.28%		18.15
0
0%		18.15
0
0%		18.10
-0.05
-0.28%		18.15
0.05
0.28%		 18.27
10 月　18.15
0
0%		18.20
0.05
0.28%		 18.30
0.1
0.55%		18.35
0.05
0.27%		 　　　18.45
0.1
0.54%		18.35
-0.1
-0.54%		18.40
0.05
0.27%		 　18.50
0.1
0.54%		18.50
0
0%		18.40
-0.1
-0.54%		18.45
0.05
0.27%		18.40
-0.05
-0.27%		 　18.40
0
0%		18.35
-0.05
-0.27%		18.40
0.05
0.27%		18.30
-0.1
-0.54%		18.35
0.05
0.27%		 　18.40
0.05
0.27%		18.35
-0.05
-0.27%		18.38
11 月18.45
0.1
0.54%		18.40
-0.05
-0.27%		18.50
0.1
0.54%		 　18.50
0
0%		18.45
-0.05
-0.27%		18.40
-0.05
-0.27%		18.45
0.05
0.27%		18.35
-0.1
-0.54%		 　18.35
0
0%		18.45
0.1
0.54%		18.35
-0.1
-0.54%		18.30
-0.05
-0.27%		18.40
0.1
0.55%		 　18.45
0.05
0.27%		18.65
0.2
1.08%		18.85
0.2
1.07%		18.85
0
0%		18.80
-0.05
-0.27%		 　18.70
-0.1
-0.53%		18.70
0
0%		18.70
0
0%		18.55
-0.15
-0.8%		 18.53
12 月18.70
0.15
0.81%		 　18.80
0.1
0.53%		18.85
0.05
0.27%		18.70
-0.15
-0.8%		18.60
-0.1
-0.53%		18.70
0.1
0.54%		 　18.65
-0.05
-0.27%		18.65
0
0%		18.70
0.05
0.27%		18.80
0.1
0.53%		18.85
0.05
0.27%		 　18.80
-0.05
-0.27%		18.80
0
0%		18.80
0
0%		18.80
0
0%		18.85
0.05
0.27%		 　18.80
-0.05
-0.27%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		18.85
0.05
0.27%		18.90
0.05
0.27%		　　18.77

說明:最高漲幅:1.36%最低跌幅:-7.91% 最高價:19.70最低價:17.75平均價:18.53,灰色底表示週末,漲124天(12.4)元,跌118天(-13.6)元,平盤74天
1%=72,0%=126,-0%=1,-1%=1,-2%=52,-3%=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 2884 3692460 1808 67556402 18.25 18.40 18.20 18.40 0.05 0% 18.35 832 18.40 556 12.27
2017-01-04 2884 6776916 3572 124702771 18.45 18.45 18.35 18.40 0.00 0% 18.40 260 18.45 379 12.27
2017-01-05 2884 11257032 2681 207638699 18.40 18.50 18.40 18.45 0.05 0.27% 18.45 654 18.50 1608 12.30
2017-01-06 2884 7896195 2198 145719313 18.50 18.50 18.40 18.50 0.05 0.27% 18.45 43 18.50 604 12.33
2017-01-09 2884 8333285 2468 152795039 18.50 18.50 18.25 18.30 0.20 -1.08% 18.25 1931 18.30 88 12.20
2017-01-10 2884 11130253 3066 203465898 18.30 18.40 18.20 18.25 0.05 -0.27% 18.25 367 18.30 608 12.17
2017-01-11 2884 19620593 2919 360299474 18.25 18.45 18.25 18.40 0.15 0.82% 18.35 391 18.40 177 12.27
2017-01-12 2884 16005434 4124 290323759 18.35 18.55 18.35 18.55 0.15 0.82% 18.50 1214 18.55 881 12.37
2017-01-13 2884 9361987 2405 172688839 18.55 18.55 18.35 18.50 0.05 -0.27% 18.45 23 18.50 606 12.33
2017-01-16 2884 7106967 1578 130317172 18.50 18.50 18.30 18.30 0.20 -1.08% 18.30 3430 18.35 12 12.20
2017-01-17 2884 26272002 3236 452360811 18.40 18.50 18.35 18.50 0.20 1.09% 18.45 199 18.50 1396 12.33
2017-01-18 2884 11353108 2576 209491576 18.50 18.50 18.35 18.50 0.00 0% 18.45 618 18.50 1531 12.33
2017-01-19 2884 12038861 2736 220411559 18.40 18.40 18.25 18.30 0.20 -1.08% 18.25 2336 18.30 477 12.20
2017-01-20 2884 30621121 2699 528177749 18.30 18.50 18.25 18.45 0.15 0.82% 18.45 888 18.50 2796 12.30
2017-01-23 2884 9594410 2780 177866757 18.55 18.60 18.50 18.50 0.05 0.27% 18.50 211 18.55 357 12.33
2017-01-24 2884 9603015 3001 177218346 18.50 18.55 18.40 18.45 0.05 -0.27% 18.45 662 18.50 107 12.30
2017-02-02 2884 31156248 6105 573151190 18.60 18.60 18.25 18.25 0.20 -1.08% 18.25 1792 18.30 253 12.17
2017-02-03 2884 14988780 2982 274040592 18.25 18.35 18.25 18.25 0.00 0% 18.25 1571 18.30 568 12.17
2017-02-06 2884 8299917 2393 152940423 18.35 18.50 18.30 18.40 0.15 0.82% 18.40 1000 18.45 50 12.27
2017-02-07 2884 19457570 3599 357283496 18.30 18.45 18.25 18.40 0.00 0% 18.35 703 18.40 1923 12.27
2017-02-08 2884 16953593 4014 310923327 18.40 18.40 18.25 18.35 0.05 -0.27% 18.30 1426 18.35 259 12.23
2017-02-09 2884 15405157 3934 283167945 18.35 18.45 18.30 18.40 0.05 0.27% 18.35 208 18.40 255 12.27
2017-02-10 2884 17869325 5072 331339872 18.45 18.60 18.40 18.60 0.20 1.09% 18.55 2034 18.60 363 12.40
2017-02-13 2884 20862882 6944 389229770 18.60 18.70 18.60 18.70 0.10 0.54% 18.65 1770 18.70 2340 12.47
2017-02-14 2884 14861646 3347 277523996 18.70 18.70 18.60 18.70 0.00 0% 18.65 1053 18.70 1021 12.47
2017-02-15 2884 62482747 6484 1133480484 18.55 18.95 18.45 18.90 0.20 1.07% 18.85 580 18.90 676 12.60
2017-02-16 2884 65195036 12018 1243428934 19.00 19.25 18.95 19.00 0.10 0.53% 19.00 477 19.05 1292 12.67
2017-02-17 2884 27926715 5745 527309417 19.00 19.05 18.80 18.80 0.20 -1.05% 18.80 1094 18.85 2282 12.53
2017-02-18 2884 5533040 1729 104536954 18.90 19.00 18.80 18.90 0.10 0.53% 18.85 592 18.90 1 12.60
2017-02-20 2884 10966970 3294 206535478 18.90 18.95 18.75 18.75 0.15 -0.79% 18.75 5 18.80 896 12.50
2017-02-21 2884 20181589 4892 376772906 18.70 18.75 18.60 18.70 0.05 -0.27% 18.70 405 18.75 738 12.47
2017-02-22 2884 33893679 3939 635104296 18.80 18.85 18.65 18.70 0.00 0% 18.70 4356 18.75 390 12.47
2017-02-23 2884 27744636 3752 516648732 18.70 18.75 18.55 18.60 0.10 -0.53% 18.60 787 18.65 1614 12.40
2017-02-24 2884 15909618 2854 296807619 18.55 18.75 18.55 18.65 0.05 0.27% 18.65 2453 18.70 2485 12.43
2017-03-01 2884 20218674 4905 376742150 18.60 18.65 18.60 18.65 0.00 0% 18.60 792 18.65 1722 12.43
2017-03-02 2884 109175006 20334 2024721120 18.75 18.95 18.30 18.35 0.30 -1.61% 18.35 2683 18.40 2204 12.23
2017-03-03 2884 96386357 22181 1750237330 18.10 18.35 18.10 18.10 0.25 -1.36% 18.10 3254 18.15 3142 12.07
2017-03-06 2884 71664221 11741 1296643643 18.10 18.20 18.00 18.10 0.00 0% 18.05 15962 18.10 3894 12.07
2017-03-07 2884 24344435 5933 444757154 18.15 18.35 18.15 18.30 0.20 1.1% 18.25 2701 18.30 300 12.20
2017-03-08 2884 21201820 5118 388938521 18.30 18.40 18.25 18.35 0.05 0.27% 18.35 599 18.40 1752 12.23
2017-03-09 2884 30969324 5649 567158160 18.40 18.45 18.25 18.30 0.05 -0.27% 18.25 3850 18.30 343 12.20
2017-03-10 2884 40107321 5506 730718490 18.30 18.30 18.15 18.20 0.10 -0.55% 18.20 1870 18.25 1875 12.13
2017-03-13 2884 31771276 5951 579407142 18.25 18.30 18.20 18.20 0.00 0% 18.20 581 18.25 1564 12.13
2017-03-14 2884 84350951 5575 1449567396 18.25 18.45 18.20 18.35 0.15 0.82% 18.30 5695 18.35 883 12.23
2017-03-15 2884 37660611 5965 689696059 18.35 18.40 18.25 18.25 0.10 -0.54% 18.25 2566 18.30 585 12.17
2017-03-16 2884 49944375 6920 913052774 18.30 18.35 18.25 18.25 0.00 0% 18.25 156 18.30 751 12.17
2017-03-17 2884 52548421 6813 963247161 18.25 18.40 18.25 18.35 0.10 0.55% 18.30 2378 18.35 7896 12.23
2017-03-20 2884 37175440 6121 681214211 18.40 18.40 18.25 18.30 0.05 -0.27% 18.30 548 18.35 1561 12.20
2017-03-21 2884 19216231 6704 353040137 18.35 18.40 18.30 18.40 0.10 0.55% 18.35 1654 18.40 837 12.27
2017-03-22 2884 35751113 5037 657521534 18.35 18.50 18.30 18.45 0.05 0.27% 18.40 1383 18.45 1319 12.30
2017-03-23 2884 23221634 3782 427540401 18.50 18.50 18.35 18.40 0.05 -0.27% 18.35 4623 18.40 6573 12.27
2017-03-24 2884 28690591 5450 526271645 18.40 18.45 18.30 18.30 0.10 -0.54% 18.30 4533 18.35 6312 12.20
2017-03-27 2884 49215920 8400 895168831 18.30 18.30 18.05 18.25 0.05 -0.27% 18.20 2883 18.25 2145 12.17
2017-03-28 2884 22436411 4850 410627729 18.25 18.35 18.25 18.30 0.05 0.27% 18.30 275 18.35 2221 12.20
2017-03-29 2884 21776203 5788 399235241 18.35 18.40 18.30 18.30 0.00 0% 18.30 3847 18.35 1861 12.20
2017-03-30 2884 28821247 4806 529216040 18.35 18.40 18.30 18.35 0.05 0.27% 18.30 9328 18.35 2910 12.23
2017-03-31 2884 73509784 7855 1353097508 18.40 18.45 18.35 18.45 0.10 0.54% 18.40 285 18.45 684 12.30
2017-04-05 2884 44568415 7194 825842294 18.50 18.60 18.45 18.55 0.10 0.54% 18.50 2744 18.55 103 12.37
2017-04-06 2884 40060110 3861 742997644 18.55 18.60 18.50 18.55 0.00 0% 18.55 316 18.60 3901 12.37
2017-04-07 2884 47036610 5002 873148948 18.55 18.65 18.50 18.55 0.00 0% 18.55 503 18.60 3098 12.37
2017-04-10 2884 19378474 4379 361680141 18.60 18.75 18.60 18.75 0.20 1.08% 18.70 1201 18.75 2707 12.50
2017-04-11 2884 17191708 4151 322089592 18.75 18.80 18.70 18.75 0.00 0% 18.70 1786 18.75 2970 12.50
2017-04-12 2884 18012019 3791 336900494 18.70 18.75 18.65 18.75 0.00 0% 18.70 1128 18.75 3884 12.50
2017-04-13 2884 18648190 3954 349731056 18.70 18.80 18.70 18.80 0.05 0.27% 18.75 961 18.80 3927 12.53
2017-04-14 2884 15144032 3479 281157161 18.60 18.65 18.50 18.55 0.00 -1.33% 18.50 4588 18.55 149 12.37
2017-04-17 2884 11640147 2569 215052892 18.55 18.55 18.40 18.50 0.05 -0.27% 18.45 717 18.50 355 12.33
2017-04-18 2884 9101028 2292 167817245 18.50 18.50 18.40 18.45 0.05 -0.27% 18.40 3248 18.45 826 12.30
2017-04-19 2884 16395379 4729 300738869 18.40 18.45 18.30 18.30 0.15 -0.81% 18.30 2756 18.35 1106 12.20
2017-04-20 2884 18069648 3932 330796908 18.25 18.35 18.20 18.30 0.00 0% 18.30 1690 18.35 503 12.20
2017-04-21 2884 14470922 3025 266026722 18.35 18.40 18.35 18.40 0.10 0.55% 18.40 35 18.45 1454 12.27
2017-04-24 2884 26384109 5786 481803373 18.30 18.35 18.20 18.25 0.15 -0.82% 18.25 844 18.30 817 12.17
2017-04-25 2884 31317956 6346 574285368 18.25 18.45 18.20 18.45 0.20 1.1% 18.40 19 18.45 1242 12.30
2017-04-26 2884 20692057 5259 379915654 18.40 18.45 18.30 18.45 0.00 0% 18.40 217 18.45 743 12.30
2017-04-27 2884 8193995 2488 150424193 18.35 18.40 18.30 18.35 0.10 -0.54% 18.35 571 18.40 566 12.23
2017-04-28 2884 17436990 6859 318991292 18.30 18.35 18.25 18.25 0.10 -0.54% 18.25 3786 18.30 405 12.17
2017-05-02 2884 23862199 5921 439131206 18.35 18.45 18.30 18.40 0.15 0.82% 18.35 3263 18.40 437 12.27
2017-05-03 2884 20345926 4150 376104142 18.40 18.55 18.35 18.50 0.10 0.54% 18.45 1880 18.50 280 12.33
2017-05-04 2884 20938854 2931 386175879 18.50 18.50 18.40 18.45 0.05 -0.27% 18.40 4007 18.45 1589 12.30
2017-05-05 2884 14818027 2500 273028172 18.45 18.45 18.35 18.45 0.00 0% 18.40 1963 18.45 1429 12.30
2017-05-08 2884 18976580 2840 350682055 18.50 18.55 18.45 18.45 0.00 0% 18.45 1874 18.50 1619 12.30
2017-05-09 2884 32149061 5412 590104273 18.45 18.45 18.30 18.30 0.15 -0.81% 18.30 2702 18.35 650 12.20
2017-05-10 2884 74684382 22932 1366251864 18.30 18.35 18.25 18.30 0.00 0% 18.25 11044 18.30 2288 12.20
2017-05-11 2884 38222108 6945 701140732 18.30 18.40 18.25 18.40 0.10 0.55% 18.35 328 18.40 3927 12.27
2017-05-12 2884 26329204 5104 483927735 18.35 18.45 18.30 18.45 0.05 0.27% 18.40 813 18.45 2295 12.30
2017-05-15 2884 33969749 5741 627339776 18.45 18.55 18.40 18.45 0.00 0% 18.40 1224 18.45 3416 12.30
2017-05-16 2884 33142329 5813 612289387 18.50 18.55 18.40 18.50 0.05 0.27% 18.45 1322 18.50 666 12.33
2017-05-17 2884 27459236 7837 510781682 18.50 18.70 18.50 18.70 0.20 1.08% 18.65 398 18.70 988 12.47
2017-05-18 2884 23708226 6420 441999171 18.60 18.70 18.55 18.70 0.00 0% 18.65 575 18.70 3142 12.47
2017-05-19 2884 13193716 4055 246066826 18.70 18.70 18.60 18.65 0.05 -0.27% 18.60 2434 18.65 1178 12.43
2017-05-22 2884 12031961 3134 224267495 18.65 18.70 18.60 18.65 0.00 0% 18.65 474 18.70 2789 12.43
2017-05-23 2884 11505899 4370 214926500 18.65 18.70 18.65 18.70 0.05 0.27% 18.65 1469 18.70 1481 12.47
2017-05-24 2884 13999637 4766 261158593 18.70 18.70 18.60 18.65 0.05 -0.27% 18.65 426 18.70 2817 12.43
2017-05-25 2884 15301676 3392 285384719 18.65 18.70 18.60 18.70 0.05 0.27% 18.65 334 18.70 1683 12.47
2017-05-26 2884 22530664 4835 421433906 18.65 18.75 18.65 18.75 0.05 0.27% 18.70 111 18.75 2248 12.50
2017-05-31 2884 31311474 5526 583189720 18.75 18.75 18.55 18.60 0.15 -0.8% 18.55 2064 18.60 346 12.40
2017-06-01 2884 19658089 5759 366256490 18.60 18.70 18.55 18.60 0.00 0% 18.60 1226 18.65 1030 12.40
2017-06-02 2884 21958924 5776 408995955 18.60 18.70 18.55 18.65 0.05 0.27% 18.60 169 18.65 567 12.43
2017-06-03 2884 5212552 1202 97193248 18.70 18.70 18.60 18.65 0.00 0% 18.65 126 18.70 1905 12.43
2017-06-06 2884 14971942 3562 279025510 18.65 18.70 18.60 18.60 0.10 -0.27% 18.60 2112 18.65 1956 12.40
2017-06-07 2884 21670964 5760 402914966 18.60 18.65 18.55 18.60 0.00 0% 18.55 3679 18.60 1098 12.40
2017-06-08 2884 19747403 4383 367317207 18.60 18.65 18.55 18.60 0.00 0% 18.55 5639 18.60 960 12.40
2017-06-09 2884 24355860 5840 452565126 18.60 18.65 18.55 18.55 0.05 -0.27% 18.50 4074 18.55 91 12.37
2017-06-12 2884 22761385 5228 422357440 18.55 18.60 18.50 18.55 0.00 0% 18.55 653 18.60 2980 12.37
2017-06-13 2884 18354429 4827 340827767 18.60 18.60 18.55 18.55 0.00 0% 18.55 1828 18.60 4638 12.37
2017-06-14 2884 30622211 5367 566395530 18.60 18.60 18.40 18.40 0.15 -0.81% 18.40 2692 18.45 1924 12.27
2017-06-15 2884 16017806 3912 296524185 18.45 18.55 18.40 18.55 0.15 0.82% 18.50 2054 18.55 1967 12.37
2017-06-16 2884 18787478 2710 348266993 18.55 18.60 18.50 18.50 0.05 -0.27% 18.50 610 18.55 1371 12.33
2017-06-19 2884 19261148 5357 356799044 18.50 18.60 18.50 18.50 0.00 0% 18.50 469 18.55 802 12.33
2017-06-20 2884 19916998 5489 368431142 18.55 18.55 18.45 18.50 0.00 0% 18.45 4606 18.50 1084 12.33
2017-06-21 2884 26294246 5865 485779175 18.50 18.55 18.45 18.45 0.05 -0.27% 18.45 421 18.50 4791 12.30
2017-06-22 2884 46660095 8948 858148600 18.45 18.50 18.35 18.40 0.05 -0.27% 18.35 3732 18.40 274 12.27
2017-06-23 2884 21903341 5932 403153484 18.40 18.45 18.35 18.40 0.00 0% 18.35 4975 18.40 1260 12.27
2017-06-26 2884 45708602 6839 848227447 18.40 18.65 18.40 18.60 0.20 1.09% 18.55 2125 18.60 660 12.40
2017-06-27 2884 23410955 5464 436912104 18.65 18.70 18.60 18.70 0.10 0.54% 18.65 2363 18.70 1739 12.47
2017-06-28 2884 23168407 5170 431019335 18.70 18.70 18.55 18.60 0.10 -0.53% 18.60 887 18.65 1818 12.40
2017-06-29 2884 26039193 5409 486961576 18.65 18.75 18.60 18.70 0.10 0.54% 18.65 588 18.70 1083 12.47
2017-06-30 2884 18822855 3908 352154502 18.65 18.80 18.60 18.70 0.00 0% 18.70 2498 18.75 126 12.47
2017-07-03 2884 26256777 4862 492632149 18.75 18.85 18.70 18.75 0.05 0.27% 18.75 376 18.80 4630 12.50
2017-07-04 2884 21248099 4312 399211139 18.80 18.85 18.75 18.75 0.00 0% 18.75 450 18.80 3960 12.50
2017-07-05 2884 24101802 3778 452029862 18.80 18.80 18.70 18.80 0.05 0.27% 18.75 1147 18.80 1882 12.53
2017-07-06 2884 22946124 4307 429025206 18.80 18.80 18.65 18.65 0.15 -0.8% 18.60 3599 18.65 2878 12.43
2017-07-07 2884 22214526 2841 414769002 18.65 18.75 18.60 18.60 0.05 -0.27% 18.60 2828 18.65 658 12.40
2017-07-10 2884 16162665 3177 301479377 18.65 18.70 18.60 18.65 0.05 0.27% 18.65 4474 18.70 2896 12.43
2017-07-11 2884 16381639 2751 306727958 18.70 18.75 18.65 18.75 0.10 0.54% 18.70 2435 18.75 38 12.50
2017-07-12 2884 13280472 2824 249448706 18.75 18.80 18.75 18.80 0.05 0.27% 18.75 3379 18.80 1061 12.53
2017-07-13 2884 32835805 5838 620858932 18.80 19.00 18.80 18.95 0.15 0.8% 18.95 842 19.00 5287 12.63
2017-07-14 2884 29262079 6228 558414672 18.95 19.15 18.95 19.10 0.15 0.79% 19.05 1926 19.10 956 12.73
2017-07-17 2884 25909162 4806 497358541 19.15 19.25 19.10 19.15 0.05 0.26% 19.15 2394 19.20 3565 12.77
2017-07-18 2884 23039078 5295 441933406 19.15 19.25 19.10 19.20 0.05 0.26% 19.15 548 19.20 5392 12.80
2017-07-19 2884 22703291 5921 438625555 19.25 19.40 19.25 19.40 0.20 1.04% 19.35 891 19.40 2886 12.93
2017-07-20 2884 26428320 8999 515698950 19.45 19.60 19.45 19.45 0.05 0.26% 19.45 1911 19.50 229 12.97
2017-07-21 2884 17416831 4008 338719025 19.45 19.55 19.40 19.45 0.00 0% 19.45 90 19.50 4129 12.97
2017-07-24 2884 19483629 4662 377269925 19.45 19.45 19.30 19.40 0.05 -0.26% 19.35 402 19.40 2734 12.93
2017-07-25 2884 9689178 3262 187846936 19.40 19.45 19.35 19.35 0.05 -0.26% 19.35 838 19.40 2484 12.90
2017-07-26 2884 14394705 3117 278765775 19.35 19.45 19.30 19.30 0.05 -0.26% 19.30 2212 19.35 866 12.87
2017-07-27 2884 17451780 4247 338403714 19.35 19.45 19.30 19.45 0.15 0.78% 19.40 405 19.45 1201 12.97
2017-07-28 2884 11764962 2767 227829667 19.45 19.45 19.30 19.35 0.10 -0.51% 19.35 714 19.40 3372 12.90
2017-07-31 2884 18965469 3823 365971125 19.35 19.40 19.25 19.25 0.10 -0.52% 19.25 1646 19.30 882 12.83
2017-08-01 2884 26407865 5387 511252718 19.30 19.45 19.25 19.40 0.15 0.78% 19.40 1128 19.45 2158 12.93
2017-08-02 2884 24725134 4271 480358399 19.45 19.50 19.40 19.45 0.05 0.26% 19.40 721 19.45 2273 12.97
2017-08-03 2884 20475209 5538 396869806 19.45 19.45 19.35 19.40 0.05 -0.26% 19.35 2486 19.40 3988 12.93
2017-08-04 2884 46299030 8244 905038405 19.40 19.65 19.35 19.60 0.20 1.03% 19.55 1222 19.60 69 13.07
2017-08-07 2884 45966756 7497 905199233 19.70 19.75 19.65 19.70 0.10 0.51% 19.65 1116 19.70 6415 13.13
2017-08-08 2884 83558187 10116 1659716068 19.70 19.75 19.55 19.60 0.10 -0.51% 19.60 1406 19.65 5380 13.07
2017-08-09 2884 101843429 16855 1833943620 17.90 18.10 17.90 18.05 0.00 -7.91% 18.05 792 18.10 3204 12.03
2017-08-10 2884 68589369 11975 1231632292 18.05 18.10 17.85 17.95 0.10 -0.55% 17.90 5791 17.95 1324 11.97
2017-08-11 2884 29980848 6666 535603711 17.90 17.90 17.80 17.90 0.05 -0.28% 17.85 4308 17.90 1681 11.93
2017-08-14 2884 33240235 7446 590427289 17.90 17.90 17.70 17.75 0.15 -0.84% 17.70 4193 17.75 1911 11.83
2017-08-15 2884 21296104 4542 378954164 17.80 17.85 17.75 17.80 0.05 0.28% 17.75 4179 17.80 55 11.87
2017-08-16 2884 19384351 6598 344969412 17.80 17.85 17.75 17.80 0.00 0% 17.75 2796 17.80 57 11.87
2017-08-17 2884 21643665 3757 389047220 17.80 18.10 17.80 18.00 0.20 1.12% 18.00 1062 18.05 462 12.00
2017-08-18 2884 10201699 2713 183410259 18.00 18.05 17.90 18.00 0.00 0% 17.95 1769 18.00 1111 12.00
2017-08-21 2884 10603085 2599 190434328 18.00 18.05 17.90 17.95 0.05 -0.28% 17.95 1927 18.00 1009 11.97
2017-08-22 2884 12446972 3140 224458801 18.05 18.10 18.00 18.00 0.05 0.28% 18.00 1189 18.05 428 12.68
2017-08-23 2884 20929110 5026 378879291 18.10 18.15 18.05 18.15 0.15 0.83% 18.10 811 18.15 1992 12.78
2017-08-24 2884 13518887 3575 246763606 18.15 18.30 18.15 18.30 0.15 0.83% 18.25 3863 18.30 1540 12.89
2017-08-25 2884 11611888 3465 213238635 18.30 18.40 18.30 18.40 0.10 0.55% 18.35 1510 18.40 864 12.96
2017-08-28 2884 17820622 3828 329607183 18.45 18.55 18.40 18.50 0.10 0.54% 18.50 304 18.55 2458 13.03
2017-08-29 2884 14036175 3360 259082174 18.50 18.55 18.40 18.45 0.05 -0.27% 18.40 2102 18.45 69 12.99
2017-08-30 2884 22984854 4433 427597102 18.50 18.70 18.50 18.70 0.25 1.36% 18.65 309 18.70 2421 13.17
2017-08-31 2884 24267222 4438 451956791 18.75 18.75 18.60 18.60 0.10 -0.53% 18.55 3240 18.60 73 13.10
2017-09-01 2884 13919536 4118 258237677 18.60 18.60 18.50 18.60 0.00 0% 18.55 284 18.60 2098 13.10
2017-09-04 2884 13201787 3339 243989084 18.50 18.55 18.40 18.50 0.10 -0.54% 18.45 95 18.50 633 13.03
2017-09-05 2884 16188130 3389 298390914 18.50 18.50 18.40 18.45 0.05 -0.27% 18.40 860 18.45 43 12.99
2017-09-06 2884 20532480 4923 377054856 18.40 18.40 18.30 18.35 0.10 -0.54% 18.35 355 18.40 934 12.92
2017-09-07 2884 18626538 5781 340786879 18.35 18.40 18.20 18.25 0.10 -0.54% 18.25 39 18.30 1397 12.85
2017-09-08 2884 14684607 3252 269479384 18.35 18.40 18.30 18.35 0.10 0.55% 18.30 1542 18.35 2270 12.92
2017-09-11 2884 20409233 7410 372846201 18.40 18.40 18.20 18.20 0.15 -0.82% 18.20 3801 18.25 1022 12.82
2017-09-12 2884 14046083 5312 256395224 18.25 18.30 18.20 18.25 0.05 0.27% 18.20 4878 18.25 754 12.85
2017-09-13 2884 10948664 3327 200022008 18.30 18.30 18.25 18.25 0.00 0% 18.25 622 18.30 2706 12.85
2017-09-14 2884 16449090 5528 299768295 18.25 18.30 18.20 18.20 0.05 -0.27% 18.20 1765 18.25 2089 12.82
2017-09-15 2884 22619994 3307 412874633 18.20 18.30 18.15 18.30 0.10 0.55% 18.25 432 18.30 989 12.89
2017-09-18 2884 22625742 4993 415333508 18.35 18.40 18.30 18.35 0.05 0.27% 18.35 76 18.40 1856 12.92
2017-09-19 2884 16604568 4620 304584874 18.35 18.40 18.25 18.30 0.05 -0.27% 18.25 2258 18.30 1003 12.89
2017-09-20 2884 18159766 4494 331936026 18.30 18.30 18.25 18.30 0.00 0% 18.25 1248 18.30 1585 12.89
2017-09-21 2884 16329378 3814 298385008 18.30 18.35 18.20 18.25 0.05 -0.27% 18.20 5489 18.25 916 12.85
2017-09-22 2884 12688528 3433 231434037 18.30 18.30 18.20 18.25 0.00 0% 18.20 2652 18.25 785 12.85
2017-09-25 2884 20895511 5369 379370504 18.25 18.25 18.10 18.10 0.15 -0.82% 18.10 4375 18.15 1239 12.75
2017-09-26 2884 12459093 3916 225788988 18.10 18.15 18.05 18.15 0.05 0.28% 18.10 1375 18.15 1327 12.78
2017-09-27 2884 8197408 2998 148546027 18.10 18.15 18.10 18.15 0.00 0% 18.10 1233 18.15 751 12.78
2017-09-28 2884 9830937 2824 178253652 18.10 18.20 18.10 18.15 0.00 0% 18.10 2497 18.15 1163 12.78
2017-09-29 2884 8551039 2457 154840371 18.10 18.15 18.10 18.10 0.05 -0.28% 18.10 141 18.15 1989 12.75
2017-09-30 2884 3431958 971 62393004 18.15 18.20 18.10 18.15 0.05 0.28% 18.15 1231 18.20 291 12.78
2017-10-02 2884 4733702 1509 86034630 18.15 18.20 18.15 18.15 0.00 0% 18.15 1605 18.20 1075 12.78
2017-10-03 2884 8580401 3527 156019907 18.15 18.20 18.15 18.20 0.05 0.28% 18.15 2585 18.20 924 12.82
2017-10-05 2884 9188142 3100 168003261 18.20 18.35 18.20 18.30 0.10 0.55% 18.30 39 18.35 1632 12.89
2017-10-06 2884 7862226 2337 143959970 18.30 18.35 18.25 18.35 0.05 0.27% 18.30 348 18.35 1603 12.92
2017-10-11 2884 20063088 5764 369609476 18.40 18.45 18.35 18.45 0.10 0.54% 18.45 376 18.50 3265 12.99
2017-10-12 2884 20806538 5074 383674021 18.45 18.50 18.35 18.35 0.10 -0.54% 18.35 1562 18.40 62 12.92
2017-10-13 2884 8553796 2299 157224814 18.40 18.45 18.35 18.40 0.05 0.27% 18.35 824 18.40 880 12.96
2017-10-16 2884 13176109 3301 242772854 18.40 18.50 18.35 18.50 0.10 0.54% 18.45 41 18.50 2329 13.03
2017-10-17 2884 10827308 2866 199908518 18.50 18.50 18.40 18.50 0.00 0% 18.45 195 18.50 3438 13.03
2017-10-18 2884 20341364 6888 374413097 18.50 18.50 18.35 18.40 0.10 -0.54% 18.35 2425 18.40 101 12.96
2017-10-19 2884 5115894 2248 94239868 18.40 18.45 18.35 18.45 0.05 0.27% 18.40 42 18.45 2846 12.99
2017-10-20 2884 6165889 1958 113519556 18.40 18.45 18.35 18.40 0.05 -0.27% 18.40 468 18.45 2622 12.96
2017-10-23 2884 4915706 1336 90430411 18.40 18.45 18.35 18.40 0.00 0% 18.35 3457 18.40 2513 12.96
2017-10-24 2884 9404118 2589 172677222 18.40 18.45 18.30 18.35 0.05 -0.27% 18.35 617 18.40 3310 12.92
2017-10-25 2884 13261735 3697 243502424 18.35 18.40 18.30 18.40 0.05 0.27% 18.35 634 18.40 1269 12.96
2017-10-26 2884 8549247 2423 156766950 18.40 18.40 18.30 18.30 0.10 -0.54% 18.30 2368 18.35 307 12.89
2017-10-27 2884 8240712 1670 151239509 18.30 18.40 18.30 18.35 0.05 0.27% 18.30 3286 18.35 54 12.92
2017-10-30 2884 10270470 3364 188585735 18.35 18.40 18.30 18.40 0.05 0.27% 18.35 82 18.40 4494 12.96
2017-10-31 2884 11492351 3211 211011526 18.30 18.40 18.30 18.35 0.05 -0.27% 18.35 57 18.40 3444 12.92
2017-11-01 2884 11254993 3034 207307498 18.35 18.45 18.35 18.45 0.10 0.54% 18.40 924 18.45 1224 12.99
2017-11-02 2884 8183973 2342 150973697 18.40 18.50 18.40 18.40 0.05 -0.27% 18.40 2151 18.45 89 12.96
2017-11-03 2884 6073161 2202 112017224 18.40 18.50 18.40 18.50 0.10 0.54% 18.45 93 18.50 5062 13.03
2017-11-06 2884 7975509 2510 147145851 18.45 18.50 18.40 18.50 0.00 0% 18.45 66 18.50 4650 13.03
2017-11-07 2884 8694029 3590 160262486 18.45 18.50 18.40 18.45 0.05 -0.27% 18.45 129 18.50 4752 12.99
2017-11-08 2884 8788911 2472 161786473 18.45 18.45 18.40 18.40 0.05 -0.27% 18.40 585 18.45 2009 12.96
2017-11-09 2884 10801881 2865 198906749 18.40 18.45 18.35 18.45 0.05 0.27% 18.40 223 18.45 1367 12.99
2017-11-10 2884 4906072 1547 90162710 18.40 18.45 18.35 18.35 0.10 -0.54% 18.35 3077 18.40 2497 12.92
2017-11-13 2884 12085344 4673 221968406 18.40 18.45 18.35 18.35 0.00 0% 18.35 96 18.40 1220 13.39
2017-11-14 2884 17754291 4043 327903628 18.40 18.50 18.40 18.45 0.10 0.54% 18.45 490 18.50 3665 13.47
2017-11-15 2884 13411787 4373 246987629 18.45 18.50 18.35 18.35 0.10 -0.54% 18.35 3240 18.40 849 13.39
2017-11-16 2884 12936263 3844 237319835 18.35 18.40 18.30 18.30 0.05 -0.27% 18.30 4756 18.35 227 13.36
2017-11-17 2884 15715290 5146 288390659 18.35 18.40 18.30 18.40 0.10 0.55% 18.35 2742 18.40 94 13.43
2017-11-20 2884 12588196 3379 232064426 18.40 18.50 18.35 18.45 0.05 0.27% 18.40 2573 18.45 164 13.47
2017-11-21 2884 36412358 7698 677829402 18.45 18.70 18.45 18.65 0.20 1.08% 18.60 2003 18.65 483 13.61
2017-11-22 2884 45333666 9628 855677900 18.75 18.95 18.70 18.85 0.20 1.07% 18.85 137 18.90 2730 13.76
2017-11-23 2884 21572120 5373 407390739 18.90 18.95 18.80 18.85 0.00 0% 18.85 243 18.90 946 13.76
2017-11-24 2884 14619180 3799 275346492 18.85 18.90 18.75 18.80 0.05 -0.27% 18.80 1127 18.85 1342 13.72
2017-11-27 2884 13417090 3249 251549887 18.80 18.85 18.65 18.70 0.10 -0.53% 18.65 884 18.70 292 13.65
2017-11-28 2884 8899900 2442 166299210 18.70 18.75 18.65 18.70 0.00 0% 18.65 558 18.70 62 13.65
2017-11-29 2884 14019702 2928 261709285 18.75 18.75 18.60 18.70 0.00 0% 18.65 120 18.70 109 13.65
2017-11-30 2884 25954050 3700 482690767 18.70 18.70 18.55 18.55 0.15 -0.8% 18.55 1221 18.60 9 13.54
2017-12-01 2884 27604380 6258 517794585 18.60 18.85 18.60 18.70 0.15 0.81% 18.70 287 18.75 52 13.65
2017-12-04 2884 15990101 4466 300032047 18.65 18.85 18.65 18.80 0.10 0.53% 18.75 712 18.80 271 13.72
2017-12-05 2884 20507254 5233 386663930 18.80 18.90 18.80 18.85 0.05 0.27% 18.80 1014 18.85 199 13.76
2017-12-06 2884 21343971 6351 400470155 18.85 18.90 18.65 18.70 0.15 -0.8% 18.65 1095 18.70 88 13.65
2017-12-07 2884 10736620 3628 200433562 18.70 18.75 18.60 18.60 0.10 -0.53% 18.60 2217 18.65 456 13.58
2017-12-08 2884 8286372 2595 154624658 18.65 18.70 18.60 18.70 0.10 0.54% 18.65 169 18.70 771 13.65
2017-12-11 2884 8751773 3019 163641987 18.65 18.80 18.65 18.65 0.05 -0.27% 18.65 375 18.70 316 13.61
2017-12-12 2884 9332412 2721 173893384 18.65 18.70 18.60 18.65 0.00 0% 18.60 1644 18.65 239 13.61
2017-12-13 2884 8223811 2558 153605479 18.65 18.75 18.60 18.70 0.05 0.27% 18.65 434 18.70 24 13.65
2017-12-14 2884 9549935 2449 179221090 18.75 18.80 18.70 18.80 0.10 0.53% 18.75 356 18.80 1805 13.72
2017-12-15 2884 25825871 2964 485861885 18.80 18.85 18.70 18.85 0.05 0.27% 18.80 586 18.85 1047 13.76
2017-12-18 2884 10226937 2975 192560619 18.90 18.90 18.75 18.80 0.05 -0.27% 18.75 1295 18.80 53 13.72
2017-12-19 2884 11978697 3407 225619401 18.80 18.90 18.75 18.80 0.00 0% 18.80 974 18.85 959 13.72
2017-12-20 2884 10299152 3536 193807894 18.80 18.85 18.80 18.80 0.00 0% 18.80 1900 18.85 926 13.72
2017-12-21 2884 9601462 2159 180265448 18.80 18.85 18.70 18.80 0.00 0% 18.75 586 18.80 1932 13.72
2017-12-22 2884 9214657 1859 173351801 18.80 18.85 18.75 18.85 0.05 0.27% 18.80 158 18.85 765 13.76
2017-12-25 2884 7059018 1805 132575513 18.85 18.85 18.75 18.80 0.05 -0.27% 18.75 503 18.80 683 13.72
2017-12-26 2884 8807187 2600 164707695 18.80 18.80 18.65 18.70 0.10 -0.53% 18.65 2832 18.70 341 13.65
2017-12-27 2884 5971181 1750 111994921 18.70 18.80 18.65 18.80 0.10 0.53% 18.75 88 18.80 1890 13.72
2017-12-28 2884 8024038 2044 150928267 18.80 18.85 18.70 18.85 0.05 0.27% 18.80 272 18.85 651 13.76
2017-12-29 2884 11036336 3090 208310346 18.85 18.90 18.80 18.90 0.05 0.27% 18.85 424 18.90 1393 13.80