遠百(2903)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　　16.00
0
0%		15.95
-0.05
-0.31%		15.95
0
0%		15.95
0
0%		 　15.95
0
0%		15.95
0
0%		15.85
-0.1
-0.63%		16.00
0.15
0.95%		15.95
-0.05
-0.31%		 　15.95
0
0%		15.95
0
0%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		15.90
0
0%		 　15.95
0.05
0.31%		16.20
0.25
1.57%		 16.03
2 月　16.20
0
0%		16.25
0.05
0.31%		 　16.35
0.1
0.62%		16.40
0.05
0.31%		16.30
-0.1
-0.61%		16.40
0.1
0.61%		16.45
0.05
0.3%		 　16.40
-0.05
-0.3%		16.35
-0.05
-0.3%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.40
0
0%		16.40
0
0%		 16.40
0
0%		16.45
0.05
0.3%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		 16.39
3 月16.40
0
0%		16.40
0
0%		16.25
-0.15
-0.91%		 　16.25
0
0%		16.30
0.05
0.31%		16.30
0
0%		16.30
0
0%		16.25
-0.05
-0.31%		 　16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.05
-0.1
-0.62%		16.10
0.05
0.31%		16.25
0.15
0.93%		 　16.25
0
0%		16.25
0
0%		16.20
-0.05
-0.31%		16.20
0
0%		16.20
0
0%		 　16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.15
0
0%		16.15
0
0%		16.15
0
0%		16.21
4 月 　　　16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.15
0
0%		 　16.10
-0.05
-0.31%		16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		16.05
0.15
0.94%		15.90
-0.15
-0.93%		 　15.90
0
0%		15.95
0.05
0.31%		15.80
-0.15
-0.94%		15.75
-0.05
-0.32%		15.90
0.15
0.95%		 　15.90
0
0%		16.05
0.15
0.94%		16.10
0.05
0.31%		16.05
-0.05
-0.31%		15.95
-0.1
-0.62%		 15.99
5 月　15.95
0
0%		15.95
0
0%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		 　16.00
0.1
0.63%		15.90
-0.1
-0.63%		15.90
0
0%		16.00
0.1
0.63%		15.95
-0.05
-0.31%		 　15.90
-0.05
-0.31%		15.90
0
0%		15.80
-0.1
-0.63%		15.65
-0.15
-0.95%		15.65
0
0%		 　15.35
-0.3
-1.92%		15.55
0.2
1.3%		15.55
0
0%		15.75
0.2
1.29%		15.75
0
0%		 15.70
-0.05
-0.32%		15.78
6 月15.60
-0.1
-0.64%		15.75
0.15
0.96%		15.70
-0.05
-0.32%		 　15.65
-0.05
-0.32%		15.55
-0.1
-0.64%		15.80
0.25
1.61%		15.75
-0.05
-0.32%		 　15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		15.60
0.1
0.65%		 　15.70
0.1
0.64%		15.70
0
0%		15.60
-0.1
-0.64%		15.65
0.05
0.32%		15.85
0.2
1.28%		 　15.85
0
0%		15.80
-0.05
-0.32%		15.70
-0.1
-0.63%		15.65
-0.05
-0.32%		15.75
0.1
0.64%		 15.69
7 月　　15.85
0.1
0.63%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		15.85
0.05
0.32%		 　15.80
-0.05
-0.32%		15.80
0
0%		15.80
0
0%		15.80
0
0%		15.70
-0.1
-0.63%		 　15.70
0
0%		15.75
0.05
0.32%		15.15
-0.6
-3.81%		15.15
0
0%		15.15
0
0%		 　15.10
-0.05
-0.33%		15.10
0
0%		15.05
-0.05
-0.33%		15.05
0
0%		15.05
0
0%		 15.05
0
0%		15.47
8 月15.00
-0.05
-0.33%		15.10
0.1
0.67%		15.10
0
0%		15.05
-0.05
-0.33%		 　15.05
0
0%		15.05
0
0%		15.10
0.05
0.33%		15.10
0
0%		15.00
-0.1
-0.66%		 　14.90
-0.1
-0.67%		14.90
0
0%		14.90
0
0%		14.90
0
0%		14.85
-0.05
-0.34%		 　14.95
0.1
0.67%		14.90
-0.05
-0.33%		14.70
-0.2
-1.34%		14.85
0.15
1.02%		14.90
0.05
0.34%		 　15.00
0.1
0.67%		15.00
0
0%		14.95
-0.05
-0.33%		15.10
0.15
1%		14.97
9 月15.25
0.15
0.99%		 　15.25
0
0%		15.20
-0.05
-0.33%		15.10
-0.1
-0.66%		15.20
0.1
0.66%		15.15
-0.05
-0.33%		 　15.50
0.35
2.31%		15.50
0
0%		15.45
-0.05
-0.32%		15.45
0
0%		15.40
-0.05
-0.32%		 　15.45
0.05
0.32%		15.45
0
0%		15.40
-0.05
-0.32%		15.30
-0.1
-0.65%		15.20
-0.1
-0.65%		 　15.00
-0.2
-1.32%		15.00
0
0%		15.05
0.05
0.33%		15.05
0
0%		15.25
0.2
1.33%		15.15
-0.1
-0.66%		 15.26
10 月　15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		 15.05
0.05
0.33%		15.05
0
0%		 　　　15.00
-0.05
-0.33%		15.05
0.05
0.33%		15.00
-0.05
-0.33%		 　15.00
0
0%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		15.00
0
0%		14.80
-0.2
-1.33%		 　14.90
0.1
0.68%		14.95
0.05
0.34%		15.00
0.05
0.33%		15.00
0
0%		15.00
0
0%		 　15.00
0
0%		14.85
-0.15
-1%		14.99
11 月14.90
0.05
0.34%		14.95
0.05
0.34%		14.95
0
0%		 　15.00
0.05
0.33%		15.00
0
0%		14.85
-0.15
-1%		14.95
0.1
0.67%		14.80
-0.15
-1%		 　14.85
0.05
0.34%		14.85
0
0%		15.00
0.15
1.01%		14.85
-0.15
-1%		14.95
0.1
0.67%		 　14.90
-0.05
-0.33%		14.95
0.05
0.34%		15.05
0.1
0.67%		14.90
-0.15
-1%		14.90
0
0%		 　14.85
-0.05
-0.34%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		 14.9
12 月14.85
0.05
0.34%		 　14.95
0.1
0.67%		14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		14.70
-0.15
-1.01%		14.80
0.1
0.68%		 　14.80
0
0%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		 　14.85
0.05
0.34%		14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.85
0
0%		 　14.95
0.1
0.67%		14.90
-0.05
-0.33%		14.95
0.05
0.34%		14.95
0
0%		15.00
0.05
0.33%		　　14.86

說明:最高漲幅:2.31%最低跌幅:-3.81% 最高價:16.50最低價:14.70平均價:15.55,灰色底表示週末,漲96天(8.9)元,跌114天(-9.8)元,平盤106天
2%=4,1%=44,0%=154,-0%=1,-1%=2,-2%=42,-3%=69,

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 2903 709346 337 11291943 15.95 16.00 15.85 16.00 0.00 0% 15.95 5 16.00 121 17.02
2017-01-04 2903 736451 394 11711857 16.00 16.00 15.85 15.95 0.05 -0.31% 15.90 110 15.95 74 16.97
2017-01-05 2903 841799 425 13377492 15.95 15.95 15.85 15.95 0.00 0% 15.90 14 15.95 139 16.97
2017-01-06 2903 1191335 605 18936327 15.95 15.95 15.85 15.95 0.00 0% 15.90 28 15.95 13 16.97
2017-01-09 2903 640099 235 10199416 15.95 16.00 15.90 15.95 0.00 0% 15.90 72 15.95 35 16.97
2017-01-10 2903 407492 184 6482714 15.95 15.95 15.85 15.95 0.00 0% 15.90 15 15.95 164 16.97
2017-01-11 2903 1258435 456 19982104 15.95 15.95 15.80 15.85 0.10 -0.63% 15.85 27 15.90 146 16.86
2017-01-12 2903 1793649 819 28624336 15.90 16.00 15.85 16.00 0.15 0.95% 16.00 81 16.05 135 17.02
2017-01-13 2903 976670 324 15564644 16.00 16.00 15.85 15.95 0.05 -0.31% 15.90 39 15.95 9 16.97
2017-01-16 2903 516106 292 8203072 15.95 15.95 15.85 15.95 0.00 0% 15.90 13 15.95 125 16.97
2017-01-17 2903 712267 278 11327137 15.95 15.95 15.85 15.95 0.00 0% 15.90 106 15.95 100 16.97
2017-01-18 2903 1146140 502 18284019 15.95 16.00 15.85 16.00 0.05 0.31% 16.00 3 16.05 80 17.02
2017-01-19 2903 649956 310 10356194 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 145 15.95 3 16.91
2017-01-20 2903 651049 228 10374572 15.90 16.00 15.90 15.90 0.00 0% 15.90 49 15.95 14 16.91
2017-01-23 2903 709461 254 11321971 16.00 16.00 15.90 15.95 0.05 0.31% 15.90 264 15.95 56 16.97
2017-01-24 2903 2216547 874 35685051 15.95 16.30 15.90 16.20 0.25 1.57% 16.20 2 16.25 106 17.23
2017-02-02 2903 1756324 857 28382241 16.20 16.25 16.05 16.20 0.00 0% 16.15 4 16.20 339 17.23
2017-02-03 2903 1355188 617 21951981 16.15 16.25 16.10 16.25 0.05 0.31% 16.20 107 16.25 229 17.29
2017-02-06 2903 2323035 783 37887605 16.25 16.35 16.25 16.35 0.10 0.62% 16.30 248 16.35 144 17.39
2017-02-07 2903 1621677 647 26565072 16.35 16.45 16.30 16.40 0.05 0.31% 16.35 177 16.40 5 17.45
2017-02-08 2903 1111264 523 18128987 16.40 16.45 16.20 16.30 0.10 -0.61% 16.30 34 16.35 87 17.34
2017-02-09 2903 1843643 733 30013971 16.30 16.40 16.20 16.40 0.10 0.61% 16.35 5 16.40 182 17.45
2017-02-10 2903 2777143 978 45646982 16.40 16.60 16.30 16.45 0.05 0.3% 16.45 73 16.50 86 17.50
2017-02-13 2903 1162850 606 19047240 16.45 16.50 16.35 16.40 0.05 -0.3% 16.40 61 16.45 61 17.45
2017-02-14 2903 1290094 578 21090268 16.40 16.45 16.30 16.35 0.05 -0.3% 16.35 7 16.40 142 17.39
2017-02-15 2903 2196507 908 36097020 16.35 16.55 16.30 16.45 0.10 0.61% 16.45 69 16.50 22 17.50
2017-02-16 2903 1304867 526 21447665 16.55 16.55 16.35 16.40 0.05 -0.3% 16.40 54 16.45 80 17.45
2017-02-17 2903 927117 368 15174191 16.40 16.40 16.30 16.40 0.00 0% 16.35 453 16.40 263 17.45
2017-02-18 2903 735204 256 12060271 16.40 16.45 16.35 16.40 0.00 0% 16.40 160 16.45 36 17.45
2017-02-20 2903 1398113 579 22877780 16.40 16.45 16.30 16.40 0.00 0% 16.35 18 16.40 134 17.45
2017-02-21 2903 1334988 491 21873143 16.40 16.45 16.35 16.45 0.05 0.3% 16.40 144 16.45 154 17.50
2017-02-22 2903 1176471 586 19375755 16.50 16.55 16.40 16.50 0.05 0.3% 16.45 111 16.50 185 17.55
2017-02-23 2903 1100294 623 18091294 16.50 16.50 16.35 16.45 0.05 -0.3% 16.40 116 16.45 59 17.50
2017-02-24 2903 1669434 806 27419539 16.45 16.50 16.35 16.40 0.05 -0.3% 16.40 90 16.50 23 17.45
2017-03-01 2903 1888175 881 30856942 16.40 16.45 16.25 16.40 0.00 0% 16.35 7 16.40 6 17.45
2017-03-02 2903 1397493 546 22879077 16.45 16.45 16.30 16.40 0.00 0% 16.35 33 16.40 216 17.45
2017-03-03 2903 1569174 715 25559518 16.35 16.40 16.25 16.25 0.15 -0.91% 16.25 61 16.30 38 17.29
2017-03-06 2903 2191315 1130 35394001 16.25 16.30 16.10 16.25 0.00 0% 16.20 6 16.25 27 17.29
2017-03-07 2903 770128 395 12474910 16.25 16.30 16.10 16.30 0.05 0.31% 16.25 53 16.30 84 17.34
2017-03-08 2903 409225 265 6655782 16.30 16.30 16.20 16.30 0.00 0% 16.25 8 16.30 126 17.34
2017-03-09 2903 2442270 1246 39719790 16.25 16.30 16.20 16.30 0.00 0% 16.25 1 16.30 34 17.34
2017-03-10 2903 791290 337 12825805 16.25 16.25 16.15 16.25 0.05 -0.31% 16.20 108 16.25 44 17.29
2017-03-13 2903 1804345 1093 29068794 16.25 16.25 16.05 16.20 0.05 -0.31% 16.15 2 16.20 106 17.23
2017-03-14 2903 1120036 347 18072161 16.20 16.20 16.10 16.15 0.05 -0.31% 16.15 20 16.20 202 17.18
2017-03-15 2903 1046307 397 16832365 16.15 16.15 16.05 16.05 0.10 -0.62% 16.05 420 16.10 169 17.07
2017-03-16 2903 1789737 671 28776212 16.05 16.20 16.00 16.10 0.05 0.31% 16.10 54 16.15 176 17.13
2017-03-17 2903 1824015 525 29518574 16.15 16.25 16.10 16.25 0.15 0.93% 16.20 60 16.25 101 17.29
2017-03-20 2903 1134975 447 18438935 16.25 16.30 16.20 16.25 0.00 0% 16.25 79 16.30 361 17.29
2017-03-21 2903 1445313 701 23449959 16.20 16.25 16.15 16.25 0.00 0% 16.20 58 16.25 250 17.29
2017-03-22 2903 1501649 627 24266967 16.15 16.25 16.10 16.20 0.05 -0.31% 16.15 12 16.20 24 17.23
2017-03-23 2903 775249 430 12523898 16.15 16.20 16.10 16.20 0.00 0% 16.15 33 16.20 640 17.23
2017-03-24 2903 753008 348 12158316 16.20 16.20 16.10 16.20 0.00 0% 16.15 69 16.20 729 17.23
2017-03-27 2903 880567 363 14183535 16.15 16.15 16.05 16.10 0.10 -0.62% 16.10 128 16.15 28 17.13
2017-03-28 2903 1228417 421 19797183 16.15 16.15 16.05 16.15 0.05 0.31% 16.10 14 16.15 44 17.18
2017-03-29 2903 1023835 392 16502595 16.15 16.15 16.05 16.15 0.00 0% 16.10 87 16.15 420 17.18
2017-03-30 2903 812567 417 13108392 16.15 16.20 16.10 16.15 0.00 0% 16.10 141 16.15 46 17.18
2017-03-31 2903 791183 253 12761386 16.10 16.20 16.10 16.15 0.00 0% 16.15 35 16.20 241 19.94
2017-04-05 2903 1108285 485 17929624 16.15 16.20 16.15 16.20 0.05 0.31% 16.15 248 16.20 600 20.00
2017-04-06 2903 840411 312 13574583 16.20 16.20 16.10 16.15 0.05 -0.31% 16.10 249 16.15 19 19.94
2017-04-07 2903 1512946 460 24354173 16.15 16.15 16.05 16.15 0.00 0% 16.10 41 16.15 280 19.94
2017-04-10 2903 846495 398 13624281 16.15 16.15 16.05 16.10 0.05 -0.31% 16.10 5 16.15 322 19.88
2017-04-11 2903 1242985 600 19964197 16.05 16.10 16.05 16.05 0.05 -0.31% 16.05 97 16.10 139 19.81
2017-04-12 2903 1871275 608 29875557 16.05 16.10 15.90 15.90 0.15 -0.93% 15.90 344 15.95 18 19.63
2017-04-13 2903 1670532 646 26703021 15.90 16.10 15.90 16.05 0.15 0.94% 15.95 101 16.05 9 19.81
2017-04-14 2903 964207 395 15359685 16.00 16.05 15.90 15.90 0.15 -0.93% 15.90 275 15.95 29 19.63
2017-04-17 2903 1199615 420 18991903 15.90 15.90 15.80 15.90 0.00 0% 15.85 28 15.90 72 19.63
2017-04-18 2903 673363 405 10708161 15.90 15.95 15.85 15.95 0.05 0.31% 15.90 24 15.95 95 19.69
2017-04-19 2903 1475232 800 23350061 15.90 15.90 15.75 15.80 0.15 -0.94% 15.80 124 15.85 61 19.51
2017-04-20 2903 889173 521 14032068 15.80 15.85 15.70 15.75 0.05 -0.32% 15.75 89 15.80 2 19.44
2017-04-21 2903 937605 446 14858150 15.85 15.90 15.75 15.90 0.15 0.95% 15.85 71 15.90 32 19.63
2017-04-24 2903 539882 389 8564425 15.90 15.90 15.80 15.90 0.00 0% 15.85 5 15.90 22 19.63
2017-04-25 2903 895561 551 14300632 15.90 16.05 15.90 16.05 0.15 0.94% 15.95 65 16.05 26 19.81
2017-04-26 2903 795315 449 12776240 16.05 16.10 16.00 16.10 0.05 0.31% 16.05 146 16.10 35 19.88
2017-04-27 2903 572955 312 9176769 16.05 16.05 15.95 16.05 0.05 -0.31% 16.05 2 16.10 333 19.81
2017-04-28 2903 594030 286 9480668 16.00 16.05 15.90 15.95 0.10 -0.62% 15.95 1 16.00 48 19.69
2017-05-02 2903 1021292 511 16257928 15.95 16.00 15.85 15.95 0.00 0% 15.95 57 16.00 158 19.69
2017-05-03 2903 719141 344 11460321 16.00 16.00 15.90 15.95 0.00 0% 15.90 107 15.95 28 19.69
2017-05-04 2903 596555 272 9525666 15.95 16.00 15.90 16.00 0.05 0.31% 15.95 66 16.00 79 19.75
2017-05-05 2903 625603 350 9959429 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 7 15.95 33 19.63
2017-05-08 2903 507629 290 8094038 16.00 16.00 15.90 16.00 0.10 0.63% 15.90 233 16.00 459 19.75
2017-05-09 2903 471973 251 7500165 15.95 16.00 15.80 15.90 0.10 -0.62% 15.85 11 15.90 17 19.63
2017-05-10 2903 724666 320 11500862 15.90 15.95 15.80 15.90 0.00 0% 15.85 8 15.90 14 19.63
2017-05-11 2903 1112867 463 17699112 15.90 16.00 15.80 16.00 0.10 0.63% 15.90 31 16.00 29 19.75
2017-05-12 2903 616513 225 9818444 16.00 16.00 15.90 15.95 0.05 -0.31% 15.90 125 15.95 9 19.69
2017-05-15 2903 761175 287 12092751 15.95 15.95 15.85 15.90 0.05 -0.31% 15.90 20 15.95 186 20.92
2017-05-16 2903 692844 333 10990929 15.90 15.90 15.80 15.90 0.00 0% 15.85 27 15.90 50 20.92
2017-05-17 2903 1387777 594 21934841 15.90 15.90 15.75 15.80 0.10 -0.63% 15.80 61 15.85 90 20.79
2017-05-18 2903 1604386 590 25204970 15.75 15.75 15.65 15.65 0.15 -0.95% 15.65 253 15.70 31 20.59
2017-05-19 2903 2175316 592 34001299 15.65 15.70 15.55 15.65 0.00 0% 15.60 158 15.65 38 20.59
2017-05-22 2903 4598272 1495 70905099 15.60 15.65 15.25 15.35 0.30 -1.92% 15.35 49 15.40 80 20.20
2017-05-23 2903 2427246 931 37436938 15.35 15.55 15.35 15.55 0.20 1.3% 15.50 15 15.55 25 20.46
2017-05-24 2903 1430420 491 22283971 15.55 15.65 15.50 15.55 0.00 0% 15.55 89 15.60 139 20.46
2017-05-25 2903 1321663 610 20750950 15.55 15.80 15.55 15.75 0.20 1.29% 15.75 29 15.80 198 20.72
2017-05-26 2903 966803 492 15219140 15.75 15.80 15.70 15.75 0.00 0% 15.75 12 15.80 251 20.72
2017-05-31 2903 1340629 388 21017405 15.75 15.75 15.60 15.70 0.05 -0.32% 15.70 13 15.75 168 20.66
2017-06-01 2903 694218 370 10844428 15.65 15.70 15.60 15.60 0.10 -0.64% 15.60 38 15.65 24 20.53
2017-06-02 2903 525633 272 8247791 15.60 15.75 15.60 15.75 0.15 0.96% 15.70 51 15.75 91 20.72
2017-06-03 2903 404711 159 6349217 15.75 15.75 15.65 15.70 0.05 -0.32% 15.70 1 15.75 79 20.66
2017-06-06 2903 410018 217 6418773 15.75 15.75 15.60 15.65 0.10 -0.32% 15.65 5 15.70 69 20.59
2017-06-07 2903 767184 335 11979895 15.60 15.70 15.55 15.55 0.10 -0.64% 15.55 126 15.60 3 20.46
2017-06-08 2903 1225436 599 19229422 15.55 15.80 15.55 15.80 0.25 1.61% 15.70 39 15.80 26 20.79
2017-06-09 2903 825487 319 12993205 15.70 15.80 15.65 15.75 0.05 -0.32% 15.65 27 15.75 587 20.72
2017-06-12 2903 676888 364 10572893 15.70 15.70 15.55 15.65 0.10 -0.63% 15.60 4 15.65 21 20.59
2017-06-13 2903 1513356 445 23493362 15.50 15.60 15.50 15.60 0.05 -0.32% 15.60 15 15.65 53 20.53
2017-06-14 2903 1188967 434 18418833 15.60 15.60 15.40 15.55 0.05 -0.32% 15.50 56 15.55 16 20.46
2017-06-15 2903 427615 208 6630473 15.50 15.55 15.45 15.50 0.05 -0.32% 15.50 174 15.55 37 20.39
2017-06-16 2903 781439 268 12152997 15.50 15.60 15.50 15.60 0.10 0.65% 15.55 11 15.60 41 20.53
2017-06-19 2903 712393 279 11148863 15.60 15.70 15.55 15.70 0.10 0.64% 15.70 8 15.75 142 20.66
2017-06-20 2903 1517660 365 23791925 15.70 15.75 15.60 15.70 0.00 0% 15.65 14 15.70 268 20.66
2017-06-21 2903 1999660 699 31331481 15.70 15.80 15.55 15.60 0.10 -0.64% 15.60 6 15.70 365 20.53
2017-06-22 2903 1290423 344 20212311 15.60 15.75 15.55 15.65 0.05 0.32% 15.65 66 15.70 3 20.59
2017-06-23 2903 1872356 464 29523290 15.65 15.85 15.60 15.85 0.20 1.28% 15.80 68 15.85 102 20.86
2017-06-26 2903 2153886 651 34135287 15.75 15.90 15.75 15.85 0.00 0% 15.80 248 15.85 134 20.86
2017-06-27 2903 1509716 666 23825522 15.85 15.85 15.75 15.80 0.05 -0.32% 15.75 118 15.80 523 20.79
2017-06-28 2903 2017922 872 31709671 15.70 15.80 15.65 15.70 0.10 -0.63% 15.70 226 15.75 27 20.66
2017-06-29 2903 1182383 354 18565917 15.80 15.80 15.65 15.65 0.05 -0.32% 15.65 362 15.70 431 20.59
2017-06-30 2903 1555482 782 24380579 15.65 15.75 15.60 15.75 0.10 0.64% 15.70 3 15.75 32 20.72
2017-07-03 2903 3529002 1229 56155674 15.85 16.00 15.80 15.85 0.10 0.63% 15.85 213 15.90 11 20.86
2017-07-04 2903 1303360 308 20772110 15.90 16.00 15.85 15.95 0.10 0.63% 15.90 336 15.95 737 20.99
2017-07-05 2903 1152933 371 18319576 15.95 15.95 15.80 15.90 0.05 -0.31% 15.85 70 15.90 771 20.92
2017-07-06 2903 1192072 467 18899126 15.90 15.90 15.80 15.80 0.10 -0.63% 15.80 341 15.85 58 20.79
2017-07-07 2903 1135755 329 17982037 15.80 15.90 15.80 15.85 0.05 0.32% 15.80 237 15.85 621 20.86
2017-07-10 2903 1473456 373 23278993 15.90 15.90 15.75 15.80 0.05 -0.32% 15.75 255 15.80 925 20.79
2017-07-11 2903 1117606 312 17670255 15.80 15.85 15.75 15.80 0.00 0% 15.75 377 15.80 525 20.79
2017-07-12 2903 2400020 1384 37842402 15.80 15.85 15.70 15.80 0.00 0% 15.75 49 15.80 572 20.79
2017-07-13 2903 2708268 1526 42542793 15.80 15.80 15.65 15.80 0.00 0% 15.75 1 15.80 613 20.79
2017-07-14 2903 2690636 1135 42211286 15.75 15.75 15.65 15.70 0.10 -0.63% 15.65 529 15.70 161 20.66
2017-07-17 2903 3465624 951 54389165 15.70 15.75 15.65 15.70 0.00 0% 15.65 585 15.70 53 20.66
2017-07-18 2903 6172530 1856 96980547 15.70 15.75 15.65 15.75 0.05 0.32% 15.70 617 15.75 174 20.72
2017-07-19 2903 3434228 1201 51933424 15.05 15.20 15.05 15.15 0.00 -3.81% 15.10 1338 15.15 42 19.93
2017-07-20 2903 1438836 604 21778449 15.15 15.20 15.10 15.15 0.00 0% 15.10 510 15.15 81 19.93
2017-07-21 2903 1320536 572 19969754 15.20 15.20 15.05 15.15 0.00 0% 15.10 11 15.15 37 19.93
2017-07-24 2903 1203191 436 18115215 15.10 15.10 15.00 15.10 0.05 -0.33% 15.05 60 15.10 224 19.87
2017-07-25 2903 691347 341 10399556 15.10 15.10 15.00 15.10 0.00 0% 15.05 376 15.10 196 19.87
2017-07-26 2903 2283674 591 34303110 15.05 15.10 14.95 15.05 0.05 -0.33% 15.00 85 15.05 88 19.80
2017-07-27 2903 847738 346 12732120 15.05 15.10 14.95 15.05 0.00 0% 15.00 548 15.05 101 19.80
2017-07-28 2903 635319 236 9563885 15.05 15.10 15.00 15.05 0.00 0% 15.00 1979 15.05 84 19.80
2017-07-31 2903 1494648 372 22476823 15.10 15.10 15.00 15.05 0.00 0% 15.05 1024 15.10 236 19.80
2017-08-01 2903 1011518 283 15213370 15.05 15.10 15.00 15.00 0.05 -0.33% 15.00 757 15.05 102 19.74
2017-08-02 2903 1043538 307 15691220 15.05 15.10 15.00 15.10 0.10 0.67% 15.05 189 15.10 275 19.87
2017-08-03 2903 649862 216 9776530 15.00 15.10 15.00 15.10 0.00 0% 15.05 2 15.10 49 19.87
2017-08-04 2903 694194 293 10438860 15.10 15.10 15.00 15.05 0.05 -0.33% 15.00 787 15.05 67 19.80
2017-08-07 2903 878917 290 13206805 15.00 15.10 15.00 15.05 0.00 0% 15.00 443 15.05 1 19.80
2017-08-08 2903 716805 254 10769125 15.05 15.05 15.00 15.05 0.00 0% 15.00 398 15.05 52 19.80
2017-08-09 2903 896167 268 13486005 15.05 15.10 15.00 15.10 0.05 0.33% 15.05 131 15.10 270 19.87
2017-08-10 2903 2346358 662 35244642 15.10 15.15 14.90 15.10 0.00 0% 15.10 5 15.15 248 19.87
2017-08-11 2903 720855 306 10773275 14.90 15.00 14.85 15.00 0.10 -0.66% 14.95 12 15.00 136 19.74
2017-08-14 2903 1488902 435 22161871 15.00 15.00 14.85 14.90 0.10 -0.67% 14.85 88 14.90 33 19.35
2017-08-15 2903 3145949 944 46460137 14.90 14.90 14.60 14.90 0.00 0% 14.90 135 14.95 85 19.35
2017-08-16 2903 2542442 902 37493410 14.85 14.90 14.60 14.90 0.00 0% 14.70 11 14.90 51 19.35
2017-08-17 2903 826271 332 12241018 14.80 14.90 14.75 14.90 0.00 0% 14.85 24 14.90 183 19.35
2017-08-18 2903 2665937 1034 39391260 14.85 14.85 14.70 14.85 0.05 -0.34% 14.75 63 14.85 134 19.29
2017-08-21 2903 1943731 612 28897037 14.85 14.95 14.80 14.95 0.10 0.67% 14.85 1 14.95 4 19.42
2017-08-22 2903 972525 442 14461772 14.90 14.95 14.80 14.90 0.05 -0.33% 14.85 141 14.90 104 19.35
2017-08-23 2903 1553631 794 22986004 14.95 14.95 14.70 14.70 0.20 -1.34% 14.70 233 14.80 131 19.09
2017-08-24 2903 1518176 472 22453627 14.70 14.90 14.70 14.85 0.15 1.02% 14.80 103 14.85 7 19.29
2017-08-25 2903 900077 376 13411280 14.85 14.95 14.80 14.90 0.05 0.34% 14.90 221 14.95 159 19.35
2017-08-28 2903 1228328 424 18386367 14.90 15.00 14.90 15.00 0.10 0.67% 14.95 103 15.00 210 19.48
2017-08-29 2903 636040 240 9533931 15.00 15.05 14.95 15.00 0.00 0% 14.95 228 15.00 123 19.48
2017-08-30 2903 1003541 347 15024441 15.00 15.00 14.90 14.95 0.05 -0.33% 14.95 103 15.00 367 19.42
2017-08-31 2903 2152172 692 32331980 15.00 15.10 14.95 15.10 0.15 1% 15.10 530 15.15 108 19.61
2017-09-01 2903 2151464 784 32673712 15.10 15.25 15.10 15.25 0.15 0.99% 15.20 104 15.25 147 19.81
2017-09-04 2903 1210611 385 18420643 15.25 15.30 15.15 15.25 0.00 0% 15.15 67 15.25 117 19.81
2017-09-05 2903 1171596 389 17791267 15.20 15.25 15.10 15.20 0.05 -0.33% 15.15 7 15.20 331 19.74
2017-09-06 2903 1019379 493 15383709 15.20 15.20 15.05 15.10 0.10 -0.66% 15.05 38 15.10 141 19.61
2017-09-07 2903 1273925 508 19322396 15.10 15.20 15.10 15.20 0.10 0.66% 15.15 37 15.20 277 19.74
2017-09-08 2903 1488979 405 22563122 15.20 15.20 15.10 15.15 0.05 -0.33% 15.10 366 15.15 24 19.68
2017-09-11 2903 5097498 1438 78610653 15.20 15.50 15.20 15.50 0.35 2.31% 15.45 285 15.50 26 20.13
2017-09-12 2903 4876260 980 75527196 15.60 15.60 15.40 15.50 0.00 0% 15.45 2 15.50 238 20.13
2017-09-13 2903 1822748 705 28203205 15.60 15.60 15.40 15.45 0.05 -0.32% 15.40 198 15.45 4 20.06
2017-09-14 2903 1555230 642 24009582 15.45 15.50 15.35 15.45 0.00 0% 15.40 6 15.45 392 20.06
2017-09-15 2903 1898407 563 29312062 15.50 15.55 15.35 15.40 0.05 -0.32% 15.40 109 15.45 608 20.00
2017-09-18 2903 1769170 626 27334297 15.35 15.50 15.35 15.45 0.05 0.32% 15.40 469 15.45 477 20.06
2017-09-19 2903 3384581 942 52651355 15.45 15.65 15.45 15.45 0.00 0% 15.45 395 15.50 53 20.06
2017-09-20 2903 1284609 485 19897442 15.55 15.55 15.40 15.40 0.05 -0.32% 15.40 137 15.45 186 20.00
2017-09-21 2903 931074 410 14291804 15.40 15.45 15.30 15.30 0.10 -0.65% 15.30 287 15.35 2 19.87
2017-09-22 2903 1128569 493 17216363 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 143 15.25 7 19.74
2017-09-25 2903 1892750 849 28428996 15.20 15.20 14.95 15.00 0.20 -1.32% 15.00 73 15.05 77 19.48
2017-09-26 2903 660489 350 9936885 15.00 15.15 15.00 15.00 0.00 0% 15.00 110 15.05 13 19.48
2017-09-27 2903 920997 381 13855005 15.00 15.10 15.00 15.05 0.05 0.33% 15.05 27 15.10 123 19.55
2017-09-28 2903 916770 508 13727950 15.10 15.10 14.90 15.05 0.00 0% 15.00 105 15.05 23 19.55
2017-09-29 2903 1529239 803 23131858 15.10 15.25 14.95 15.25 0.20 1.33% 15.15 20 15.25 67 19.81
2017-09-30 2903 397894 148 6041484 15.25 15.25 15.15 15.15 0.10 -0.66% 15.15 92 15.20 10 19.68
2017-10-02 2903 631807 365 9530080 15.15 15.15 15.05 15.10 0.05 -0.33% 15.05 147 15.10 3 19.61
2017-10-03 2903 1028018 377 15461764 15.10 15.15 15.00 15.00 0.10 -0.66% 15.00 61 15.05 4 19.48
2017-10-05 2903 1119394 365 16830060 15.00 15.10 15.00 15.05 0.05 0.33% 15.00 177 15.05 494 19.55
2017-10-06 2903 740033 390 11137945 15.05 15.10 15.00 15.05 0.00 0% 15.05 9 15.10 146 19.55
2017-10-11 2903 1324464 627 19892599 15.05 15.10 14.95 15.00 0.05 -0.33% 15.00 110 15.05 521 19.48
2017-10-12 2903 1862015 669 27961125 15.00 15.05 14.95 15.05 0.05 0.33% 15.00 78 15.05 531 19.55
2017-10-13 2903 951688 442 14285070 15.10 15.10 14.95 15.00 0.05 -0.33% 14.95 295 15.00 61 19.48
2017-10-16 2903 960895 381 14398525 15.00 15.05 14.95 15.00 0.00 0% 14.95 204 15.00 360 19.48
2017-10-17 2903 1360278 565 20321711 14.95 15.00 14.90 14.95 0.05 -0.33% 14.95 19 15.00 705 19.42
2017-10-18 2903 686197 382 10281381 14.95 15.00 14.95 15.00 0.05 0.33% 14.95 87 15.00 671 19.48
2017-10-19 2903 653722 284 9779350 15.00 15.00 14.90 15.00 0.00 0% 14.95 38 15.00 430 19.48
2017-10-20 2903 3906426 950 58020491 15.00 15.00 14.80 14.80 0.20 -1.33% 14.80 234 14.95 125 19.22
2017-10-23 2903 699068 320 10392392 14.90 14.90 14.80 14.90 0.10 0.68% 14.85 69 14.90 26 19.35
2017-10-24 2903 723855 324 10806325 14.90 15.00 14.85 14.95 0.05 0.34% 14.95 6 15.00 923 19.42
2017-10-25 2903 1078157 376 16147628 14.95 15.00 14.90 15.00 0.05 0.33% 14.95 32 15.00 571 19.48
2017-10-26 2903 951600 298 14266912 15.00 15.05 14.95 15.00 0.00 0% 14.95 220 15.00 535 19.48
2017-10-27 2903 1565318 912 23517475 15.00 15.10 14.95 15.00 0.00 0% 14.95 185 15.00 26 19.48
2017-10-30 2903 675584 300 10113539 15.00 15.00 14.90 15.00 0.00 0% 14.95 152 15.00 622 19.48
2017-10-31 2903 1222266 343 18219024 15.00 15.00 14.85 14.85 0.15 -1% 14.85 264 14.90 30 19.29
2017-11-01 2903 407350 193 6071699 14.85 14.95 14.85 14.90 0.05 0.34% 14.90 196 14.95 146 19.35
2017-11-02 2903 462879 221 6904830 14.90 14.95 14.90 14.95 0.05 0.34% 14.90 320 14.95 146 19.42
2017-11-03 2903 790443 285 11820986 14.95 15.00 14.90 14.95 0.00 0% 14.95 35 15.00 1139 19.42
2017-11-06 2903 608236 281 9105706 15.00 15.00 14.95 15.00 0.05 0.33% 14.95 114 15.00 1195 19.48
2017-11-07 2903 417803 166 6261494 15.00 15.05 14.95 15.00 0.00 0% 14.95 151 15.00 1027 19.48
2017-11-08 2903 1166723 907 17369292 15.00 15.00 14.85 14.85 0.15 -1% 14.85 279 14.90 59 19.29
2017-11-09 2903 787322 326 11727370 14.95 14.95 14.85 14.95 0.10 0.67% 14.85 150 14.95 48 19.42
2017-11-10 2903 1489959 527 22125784 14.95 14.95 14.80 14.80 0.15 -1% 14.80 298 14.85 40 19.22
2017-11-13 2903 607703 241 9040046 14.85 14.90 14.80 14.85 0.05 0.34% 14.85 45 14.90 69 19.29
2017-11-14 2903 407923 145 6059209 14.85 14.90 14.80 14.85 0.00 0% 14.85 42 14.90 91 16.50
2017-11-15 2903 1288706 554 19265159 14.95 15.00 14.90 15.00 0.15 1.01% 14.95 57 15.00 227 16.67
2017-11-16 2903 951530 382 14195236 15.00 15.00 14.85 14.85 0.15 -1% 14.85 169 14.90 3 16.50
2017-11-17 2903 1093647 379 16313935 14.95 15.00 14.85 14.95 0.10 0.67% 14.85 234 14.95 153 16.61
2017-11-20 2903 712096 413 10625117 14.95 14.95 14.90 14.90 0.05 -0.33% 14.90 38 14.95 97 16.56
2017-11-21 2903 2093671 797 31314082 14.90 15.00 14.85 14.95 0.05 0.34% 14.95 62 15.00 1155 16.61
2017-11-22 2903 2647211 688 39753496 15.00 15.10 14.95 15.05 0.10 0.67% 15.00 107 15.05 370 16.72
2017-11-23 2903 1287881 348 19273559 15.05 15.05 14.90 14.90 0.15 -1% 14.90 322 14.95 54 16.56
2017-11-24 2903 2503363 585 37219217 14.90 14.95 14.85 14.90 0.00 0% 14.85 91 14.90 56 16.56
2017-11-27 2903 1981663 696 29376881 14.95 14.95 14.80 14.85 0.05 -0.34% 14.80 128 14.85 69 16.50
2017-11-28 2903 992226 448 14724131 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 889 14.85 34 16.44
2017-11-29 2903 1659809 783 24611758 14.80 14.90 14.80 14.85 0.05 0.34% 14.80 538 14.85 4 16.50
2017-11-30 2903 1616330 710 23996158 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 376 14.90 137 16.44
2017-12-01 2903 927985 461 13781511 14.85 14.90 14.80 14.85 0.05 0.34% 14.85 7 14.90 388 16.50
2017-12-04 2903 917928 314 13678172 14.90 14.95 14.85 14.95 0.10 0.67% 14.90 22 14.95 725 16.61
2017-12-05 2903 1403613 639 20825521 14.90 14.90 14.80 14.90 0.05 -0.33% 14.85 16 14.90 245 16.56
2017-12-06 2903 1445919 630 21431242 14.85 14.90 14.75 14.85 0.05 -0.34% 14.80 3 14.85 149 16.50
2017-12-07 2903 1996073 1031 29419016 14.85 14.85 14.70 14.70 0.15 -1.01% 14.70 212 14.75 85 16.33
2017-12-08 2903 883481 434 13051136 14.75 14.85 14.70 14.80 0.10 0.68% 14.80 726 14.85 143 16.44
2017-12-11 2903 599354 319 8882576 14.80 14.85 14.80 14.80 0.00 0% 14.80 35 14.85 11 16.44
2017-12-12 2903 1725620 579 25699665 14.90 14.95 14.85 14.85 0.05 0.34% 14.85 16 14.90 276 16.50
2017-12-13 2903 1015365 451 15060530 14.85 14.85 14.80 14.80 0.05 -0.34% 14.80 346 14.85 74 16.44
2017-12-14 2903 1953224 766 28965798 14.85 14.85 14.75 14.85 0.05 0.34% 14.80 21 14.85 970 16.50
2017-12-15 2903 1036040 283 15401234 14.95 14.95 14.80 14.80 0.05 -0.34% 14.80 385 14.85 1360 16.44
2017-12-18 2903 1268531 323 18807547 14.85 14.90 14.80 14.85 0.05 0.34% 14.80 75 14.85 1026 16.50
2017-12-19 2903 717709 254 10620084 14.80 14.85 14.75 14.75 0.10 -0.67% 14.75 274 14.80 77 16.39
2017-12-20 2903 786926 306 11656399 14.85 14.85 14.80 14.80 0.05 0.34% 14.80 39 14.85 194 16.44
2017-12-21 2903 1091145 368 16190232 14.80 14.85 14.80 14.85 0.05 0.34% 14.80 197 14.85 524 16.50
2017-12-22 2903 1062389 745 15774717 14.85 14.90 14.80 14.85 0.00 0% 14.80 632 14.85 170 16.50
2017-12-25 2903 2742019 657 40987016 14.85 15.05 14.80 14.95 0.10 0.67% 14.90 38 14.95 59 16.61
2017-12-26 2903 856367 223 12754204 14.95 14.95 14.85 14.90 0.05 -0.33% 14.85 160 14.90 573 16.56
2017-12-27 2903 878554 287 13108340 14.85 14.95 14.85 14.95 0.05 0.34% 14.90 66 14.95 211 16.61
2017-12-28 2903 1467645 590 21943117 15.00 15.00 14.90 14.95 0.00 0% 14.90 265 14.95 146 16.61
2017-12-29 2903 4479461 1148 67070676 15.00 15.05 14.90 15.00 0.05 0.33% 15.00 205 15.05 445 16.67