零壹(3029)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　17.90
0
0%		18.10
0.2
1.12%		18.25
0.15
0.83%		18.50
0.25
1.37%		 　18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		18.45
0.1
0.54%		18.35
-0.1
-0.54%		18.40
0.05
0.27%		 　18.20
-0.2
-1.09%		18.30
0.1
0.55%		18.30
0
0%		18.40
0.1
0.55%		18.25
-0.15
-0.82%		 　18.20
-0.05
-0.27%		18.60
0.4
2.2%		 18.36
2 月　18.50
-0.1
-0.54%		18.65
0.15
0.81%		 　18.80
0.15
0.8%		18.65
-0.15
-0.8%		18.65
0
0%		18.50
-0.15
-0.8%		18.40
-0.1
-0.54%		 　18.45
0.05
0.27%		18.60
0.15
0.81%		18.75
0.15
0.81%		18.70
-0.05
-0.27%		19.00
0.3
1.6%		19.30
0.3
1.58%		 19.30
0
0%		19.25
-0.05
-0.26%		19.35
0.1
0.52%		19.10
-0.25
-1.29%		19.30
0.2
1.05%		 19.06
3 月19.70
0.4
2.07%		19.40
-0.3
-1.52%		19.45
0.05
0.26%		 　19.30
-0.15
-0.77%		19.65
0.35
1.81%		19.70
0.05
0.25%		19.55
-0.15
-0.76%		19.30
-0.25
-1.28%		 　19.40
0.1
0.52%		19.80
0.4
2.06%		20.00
0.2
1.01%		20.00
0
0%		20.15
0.15
0.75%		 　20.35
0.2
0.99%		19.85
-0.5
-2.46%		20.05
0.2
1.01%		20.10
0.05
0.25%		19.95
-0.15
-0.75%		 　19.70
-0.25
-1.25%		19.40
-0.3
-1.52%		19.55
0.15
0.77%		19.45
-0.1
-0.51%		19.60
0.15
0.77%		19.71
4 月 　　　19.75
0.15
0.77%		19.80
0.05
0.25%		19.40
-0.4
-2.02%		 　19.45
0.05
0.26%		19.05
-0.4
-2.06%		18.70
-0.35
-1.84%		18.95
0.25
1.34%		18.25
-0.7
-3.69%		 　18.10
-0.15
-0.82%		18.20
0.1
0.55%		18.10
-0.1
-0.55%		18.05
-0.05
-0.28%		18.15
0.1
0.55%		 　18.15
0
0%		18.25
0.1
0.55%		18.30
0.05
0.27%		18.45
0.15
0.82%		18.30
-0.15
-0.81%		 18.62
5 月　18.25
-0.05
-0.27%		18.60
0.35
1.92%		17.75
-0.85
-4.57%		17.65
-0.1
-0.56%		 　17.35
-0.3
-1.7%		17.05
-0.3
-1.73%		17.40
0.35
2.05%		17.25
-0.15
-0.86%		17.35
0.1
0.58%		 　18.05
0.7
4.03%		17.70
-0.35
-1.94%		17.80
0.1
0.56%		17.55
-0.25
-1.4%		17.55
0
0%		 　17.50
-0.05
-0.28%		17.75
0.25
1.43%		17.70
-0.05
-0.28%		17.85
0.15
0.85%		17.70
-0.15
-0.84%		 17.60
-0.1
-0.56%		17.66
6 月17.65
0.05
0.28%		17.75
0.1
0.57%		17.70
-0.05
-0.28%		 　18.05
0.35
1.98%		17.80
-0.25
-1.39%		17.70
-0.1
-0.56%		17.60
-0.1
-0.56%		 　17.60
0
0%		17.60
0
0%		17.30
-0.3
-1.7%		17.25
-0.05
-0.29%		17.40
0.15
0.87%		 　17.40
0
0%		17.50
0.1
0.57%		17.60
0.1
0.57%		17.80
0.2
1.14%		17.55
-0.25
-1.4%		 　17.60
0.05
0.28%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		17.60
0
0%		18.20
0.6
3.41%		 17.65
7 月　　18.00
-0.2
-1.1%		18.25
0.25
1.39%		19.20
0.95
5.21%		19.05
-0.15
-0.78%		19.20
0.15
0.79%		 　19.10
-0.1
-0.52%		18.90
-0.2
-1.05%		18.80
-0.1
-0.53%		19.25
0.45
2.39%		19.90
0.65
3.38%		 　19.85
-0.05
-0.25%		20.05
0.2
1.01%		19.75
-0.3
-1.5%		19.65
-0.1
-0.51%		19.60
-0.05
-0.25%		 　19.40
-0.2
-1.02%		19.50
0.1
0.52%		19.40
-0.1
-0.51%		19.45
0.05
0.26%		19.45
0
0%		 19.75
0.3
1.54%		19.36
8 月19.65
-0.1
-0.51%		20.90
1.25
6.36%		20.60
-0.3
-1.44%		20.60
0
0%		 　20.10
-0.5
-2.43%		20.15
0.05
0.25%		19.90
-0.25
-1.24%		19.15
-0.75
-3.77%		19.15
0
0%		 　18.75
-0.4
-2.09%		19.00
0.25
1.33%		19.00
0
0%		19.90
0.9
4.74%		19.70
-0.2
-1.01%		 　19.65
-0.05
-0.25%		18.60
-1.05
-5.34%		18.60
0
0%		18.95
0.35
1.88%		18.95
0
0%		 　18.85
-0.1
-0.53%		18.75
-0.1
-0.53%		18.80
0.05
0.27%		19.00
0.2
1.06%		19.41
9 月19.50
0.5
2.63%		 　19.25
-0.25
-1.28%		19.30
0.05
0.26%		18.60
-0.7
-3.63%		18.45
-0.15
-0.81%		18.80
0.35
1.9%		 　19.20
0.4
2.13%		18.95
-0.25
-1.3%		18.95
0
0%		19.05
0.1
0.53%		19.00
-0.05
-0.26%		 　20.85
1.85
9.74%		20.05
-0.8
-3.84%		20.00
-0.05
-0.25%		20.25
0.25
1.25%		19.55
-0.7
-3.46%		 　18.85
-0.7
-3.58%		18.55
-0.3
-1.59%		18.70
0.15
0.81%		18.70
0
0%		18.70
0
0%		18.95
0.25
1.34%		 19.24
10 月　19.10
0.15
0.79%		19.00
-0.1
-0.52%		 19.80
0.8
4.21%		19.55
-0.25
-1.26%		 　　　20.05
0.5
2.56%		20.30
0.25
1.25%		19.95
-0.35
-1.72%		 　19.95
0
0%		19.90
-0.05
-0.25%		19.75
-0.15
-0.75%		19.75
0
0%		19.85
0.1
0.51%		 　19.75
-0.1
-0.5%		19.75
0
0%		20.05
0.3
1.52%		19.85
-0.2
-1%		20.20
0.35
1.76%		 　19.90
-0.3
-1.49%		19.95
0.05
0.25%		19.83
11 月20.10
0.15
0.75%		19.90
-0.2
-1%		20.40
0.5
2.51%		 　20.30
-0.1
-0.49%		20.20
-0.1
-0.49%		19.95
-0.25
-1.24%		19.55
-0.4
-2.01%		19.65
0.1
0.51%		 　19.15
-0.5
-2.54%		19.20
0.05
0.26%		19.20
0
0%		19.35
0.15
0.78%		19.25
-0.1
-0.52%		 　19.15
-0.1
-0.52%		19.25
0.1
0.52%		19.30
0.05
0.26%		20.20
0.9
4.66%		19.80
-0.4
-1.98%		 　19.60
-0.2
-1.01%		19.65
0.05
0.26%		19.75
0.1
0.51%		19.50
-0.25
-1.27%		 19.63
12 月19.30
-0.2
-1.03%		 　19.35
0.05
0.26%		19.05
-0.3
-1.55%		18.85
-0.2
-1.05%		18.55
-0.3
-1.59%		18.65
0.1
0.54%		 　19.00
0.35
1.88%		18.90
-0.1
-0.53%		18.90
0
0%		19.10
0.2
1.06%		18.85
-0.25
-1.31%		 　18.80
-0.05
-0.27%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		19.00
0.2
1.06%		19.00
0
0%		 　19.30
0.3
1.58%		19.10
-0.2
-1.04%		19.20
0.1
0.52%		19.45
0.25
1.3%		20.05
0.6
3.08%		　　19.05

說明:最高漲幅:9.74%最低跌幅:-5.34% 最高價:20.90最低價:17.05平均價:18.96,灰色底表示週末,漲135天(36.65)元,跌150天(-31.5)元,平盤31天
10%=2,6%=1,5%=3,4%=4,3%=7,2%=31,1%=63,0%=55,-0%=2,-1%=3,-2%=6,-3%=22,-4%=29,-5%=88,

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 3029 375153 152 6716666 17.90 18.00 17.80 17.90 0.00 0% 17.85 18 17.90 8 11.12
2017-01-04 3029 287513 196 5185484 18.00 18.10 17.95 18.10 0.20 1.12% 18.05 31 18.10 5 11.24
2017-01-05 3029 1091857 544 20048492 18.10 18.50 18.10 18.25 0.15 0.83% 18.20 33 18.25 1 11.34
2017-01-06 3029 3510587 1445 66005217 18.90 19.15 18.50 18.50 0.25 1.37% 18.50 57 18.55 11 11.49
2017-01-09 3029 685821 372 12656745 18.65 18.70 18.35 18.40 0.10 -0.54% 18.35 22 18.40 57 11.43
2017-01-10 3029 304634 185 5609347 18.55 18.55 18.35 18.35 0.05 -0.27% 18.35 30 18.45 27 11.40
2017-01-11 3029 630650 308 11655323 18.40 18.60 18.35 18.45 0.10 0.54% 18.40 10 18.45 6 11.46
2017-01-12 3029 520039 235 9577357 18.50 18.50 18.30 18.35 0.10 -0.54% 18.35 21 18.40 52 11.40
2017-01-13 3029 322951 163 5940898 18.50 18.50 18.30 18.40 0.05 0.27% 18.35 11 18.40 29 11.43
2017-01-16 3029 367221 181 6716868 18.40 18.40 18.20 18.20 0.20 -1.09% 18.20 31 18.25 1 11.30
2017-01-17 3029 340269 197 6240291 18.30 18.50 18.25 18.30 0.10 0.55% 18.25 42 18.35 5 11.37
2017-01-18 3029 510974 224 9338571 18.35 18.40 18.20 18.30 0.00 0% 18.30 4 18.35 97 11.37
2017-01-19 3029 617906 304 11396765 18.35 18.60 18.30 18.40 0.10 0.55% 18.35 5 18.40 68 11.43
2017-01-20 3029 378503 226 6929351 18.55 18.55 18.15 18.25 0.15 -0.82% 18.20 45 18.25 57 11.34
2017-01-23 3029 408125 205 7438419 18.25 18.30 18.15 18.20 0.05 -0.27% 18.20 5 18.30 35 11.30
2017-01-24 3029 1853299 669 34523223 18.25 18.85 18.20 18.60 0.40 2.2% 18.60 16 18.65 103 11.55
2017-02-02 3029 710171 343 13149897 18.75 18.75 18.40 18.50 0.10 -0.54% 18.45 31 18.55 92 11.49
2017-02-03 3029 735639 364 13641394 18.50 18.65 18.40 18.65 0.15 0.81% 18.60 11 18.65 18 11.58
2017-02-06 3029 1663748 698 31433707 18.80 19.10 18.80 18.80 0.15 0.8% 18.75 83 18.85 29 11.68
2017-02-07 3029 831475 349 15514520 18.75 18.75 18.60 18.65 0.15 -0.8% 18.65 21 18.70 110 11.58
2017-02-08 3029 640022 344 11927724 18.70 18.75 18.55 18.65 0.00 0% 18.60 15 18.65 5 11.58
2017-02-09 3029 569692 287 10572580 18.65 18.70 18.50 18.50 0.15 -0.8% 18.50 88 18.60 23 11.49
2017-02-10 3029 816573 335 15100261 18.60 18.65 18.40 18.40 0.10 -0.54% 18.40 49 18.45 5 11.43
2017-02-13 3029 463153 290 8529830 18.50 18.55 18.30 18.45 0.05 0.27% 18.45 2 18.50 50 11.46
2017-02-14 3029 948685 482 17712419 18.50 18.85 18.50 18.60 0.15 0.81% 18.60 28 18.65 1 11.55
2017-02-15 3029 754252 395 14136824 18.80 18.85 18.65 18.75 0.15 0.81% 18.70 15 18.75 3 11.65
2017-02-16 3029 657699 340 12323214 18.85 18.95 18.65 18.70 0.05 -0.27% 18.70 9 18.75 4 11.61
2017-02-17 3029 2369600 1171 45208056 18.80 19.40 18.70 19.00 0.30 1.6% 19.00 76 19.05 43 11.80
2017-02-18 3029 2391756 990 46217419 19.30 19.60 19.10 19.30 0.30 1.58% 19.30 20 19.35 7 11.99
2017-02-20 3029 2767127 1211 54446526 19.50 19.90 19.30 19.30 0.00 0% 19.30 33 19.35 7 11.99
2017-02-21 3029 835193 423 16003602 19.40 19.40 19.00 19.25 0.05 -0.26% 19.25 4 19.30 126 11.96
2017-02-22 3029 1121560 494 21782690 19.40 19.65 19.25 19.35 0.10 0.52% 19.35 12 19.40 44 12.02
2017-02-23 3029 649017 344 12485673 19.30 19.45 19.10 19.10 0.25 -1.29% 19.10 28 19.15 3 11.86
2017-02-24 3029 558784 282 10711507 19.20 19.35 19.05 19.30 0.20 1.05% 19.25 32 19.30 14 10.43
2017-03-01 3029 4466785 2403 89561790 19.50 20.55 19.50 19.70 0.40 2.07% 19.70 53 19.85 7 10.65
2017-03-02 3029 1781986 966 34815190 19.85 19.95 19.20 19.40 0.30 -1.52% 19.35 28 19.40 4 10.49
2017-03-03 3029 972370 581 18838886 19.50 19.60 19.25 19.45 0.05 0.26% 19.40 2 19.45 10 10.51
2017-03-06 3029 472658 678 9181551 19.50 19.55 19.30 19.30 0.15 -0.77% 19.30 8 19.35 1 10.43
2017-03-07 3029 2000383 1154 39610223 19.70 20.05 19.55 19.65 0.35 1.81% 19.60 69 19.65 2 10.62
2017-03-08 3029 601168 502 11821474 19.70 19.75 19.55 19.70 0.05 0.25% 19.65 21 19.70 12 10.65
2017-03-09 3029 686381 472 13449584 19.85 19.85 19.50 19.55 0.15 -0.76% 19.50 52 19.55 11 10.57
2017-03-10 3029 943934 641 18224175 19.60 19.65 19.00 19.30 0.25 -1.28% 19.30 14 19.35 6 10.43
2017-03-13 3029 739609 593 14386711 19.40 19.60 19.35 19.40 0.10 0.52% 19.40 30 19.45 8 10.49
2017-03-14 3029 2102907 1053 41695828 19.50 20.10 19.45 19.80 0.40 2.06% 19.80 12 19.85 10 10.70
2017-03-15 3029 2429771 1128 48897557 19.85 20.45 19.70 20.00 0.20 1.01% 20.00 90 20.05 30 10.81
2017-03-16 3029 1067260 659 21403400 20.30 20.30 19.90 20.00 0.00 0% 19.95 55 20.00 13 10.81
2017-03-17 3029 1114940 555 22397250 20.20 20.20 19.95 20.15 0.15 0.75% 20.10 41 20.15 42 10.89
2017-03-20 3029 2602993 1195 53398115 20.35 20.80 20.25 20.35 0.20 0.99% 20.35 10 20.40 4 11.00
2017-03-21 3029 1740720 734 35076188 20.45 20.50 19.85 19.85 0.50 -2.46% 19.85 124 19.90 1 10.73
2017-03-22 3029 1505885 717 29948150 19.85 20.25 19.65 20.05 0.20 1.01% 20.05 27 20.10 26 10.84
2017-03-23 3029 1460581 745 29549770 20.20 20.45 20.10 20.10 0.05 0.25% 20.10 64 20.15 9 10.86
2017-03-24 3029 781091 448 15645761 20.20 20.25 19.95 19.95 0.15 -0.75% 19.90 61 19.95 28 10.78
2017-03-27 3029 998425 583 19818550 20.00 20.05 19.65 19.70 0.25 -1.25% 19.70 18 19.75 12 10.65
2017-03-28 3029 1927935 746 37756122 19.80 20.05 19.20 19.40 0.30 -1.52% 19.40 37 19.50 47 10.49
2017-03-29 3029 480545 352 9385351 19.45 19.60 19.45 19.55 0.15 0.77% 19.55 6 19.60 8 10.57
2017-03-30 3029 695771 417 13576116 19.60 19.70 19.40 19.45 0.10 -0.51% 19.45 36 19.50 21 10.51
2017-03-31 3029 658842 387 12973419 19.55 19.85 19.50 19.60 0.15 0.77% 19.60 56 19.65 5 10.59
2017-04-05 3029 726096 534 14375132 19.65 19.95 19.65 19.75 0.15 0.77% 19.75 4 19.80 31 10.68
2017-04-06 3029 380569 271 7516357 19.80 19.80 19.65 19.80 0.05 0.25% 19.75 15 19.80 24 10.70
2017-04-07 3029 1187554 576 23091906 19.60 19.65 19.30 19.40 0.40 -2.02% 19.40 30 19.45 4 10.49
2017-04-10 3029 475065 407 9218083 19.40 19.50 19.35 19.45 0.05 0.26% 19.40 62 19.45 28 10.51
2017-04-11 3029 897728 604 17208147 19.45 19.45 19.05 19.05 0.40 -2.06% 19.05 52 19.10 28 10.30
2017-04-12 3029 1084708 661 20379590 19.05 19.10 18.65 18.70 0.35 -1.84% 18.65 27 18.70 12 10.11
2017-04-13 3029 1195330 389 22501478 18.60 19.10 18.60 18.95 0.25 1.34% 18.95 9 19.00 13 10.24
2017-04-14 3029 917487 446 16986102 18.80 18.95 18.25 18.25 0.70 -3.69% 18.25 12 18.30 33 9.86
2017-04-17 3029 505062 256 9174118 18.30 18.40 18.05 18.10 0.15 -0.82% 18.10 31 18.20 2 9.78
2017-04-18 3029 240136 116 4383373 18.25 18.30 18.20 18.20 0.10 0.55% 18.20 16 18.25 45 9.84
2017-04-19 3029 361015 167 6551570 18.30 18.30 18.05 18.10 0.10 -0.55% 18.10 4 18.20 29 9.78
2017-04-20 3029 469322 224 8456546 18.10 18.15 17.95 18.05 0.05 -0.28% 18.05 7 18.10 69 9.76
2017-04-21 3029 427087 192 7774723 18.05 18.35 18.05 18.15 0.10 0.55% 18.15 9 18.20 36 9.81
2017-04-24 3029 375465 153 6821188 18.15 18.25 18.10 18.15 0.00 0% 18.10 20 18.20 18 9.81
2017-04-25 3029 487006 176 8875856 18.25 18.30 18.15 18.25 0.10 0.55% 18.25 3 18.30 9 9.86
2017-04-26 3029 309934 140 5673345 18.25 18.40 18.25 18.30 0.05 0.27% 18.30 1 18.35 27 9.89
2017-04-27 3029 734144 381 13555438 18.45 18.55 18.40 18.45 0.15 0.82% 18.45 18 18.50 1 9.97
2017-04-28 3029 362385 208 6668305 18.45 18.50 18.30 18.30 0.15 -0.81% 18.30 30 18.35 17 9.89
2017-05-02 3029 458645 203 8409749 18.40 18.50 18.25 18.25 0.05 -0.27% 18.25 9 18.30 4 9.86
2017-05-03 3029 988579 438 18450086 18.45 19.00 18.40 18.60 0.35 1.92% 18.55 30 18.60 4 10.57
2017-05-04 3029 3011692 1232 53392324 18.00 18.00 17.50 17.75 0.85 -4.57% 17.75 7 17.80 29 10.09
2017-05-05 3029 619184 300 10940852 17.80 17.80 17.55 17.65 0.10 -0.56% 17.65 13 17.70 2 10.03
2017-05-08 3029 617431 357 10770649 17.65 17.75 17.30 17.35 0.30 -1.7% 17.35 11 17.40 14 9.86
2017-05-09 3029 830568 429 14223234 17.35 17.40 17.00 17.05 0.30 -1.73% 17.05 18 17.10 4 9.69
2017-05-10 3029 342243 214 5919749 17.00 17.45 17.00 17.40 0.35 2.05% 17.40 25 17.45 4 9.89
2017-05-11 3029 281527 164 4873813 17.45 17.45 17.20 17.25 0.15 -0.86% 17.20 76 17.35 3 9.80
2017-05-12 3029 193208 116 3347345 17.25 17.45 17.20 17.35 0.10 0.58% 17.35 8 17.40 6 9.86
2017-05-15 3029 2496242 1169 44690079 17.60 18.10 17.55 18.05 0.70 4.03% 18.00 52 18.05 4 10.26
2017-05-16 3029 587608 328 10479745 18.00 18.10 17.65 17.70 0.35 -1.94% 17.70 7 17.75 5 10.06
2017-05-17 3029 295771 170 5255992 17.70 17.90 17.60 17.80 0.10 0.56% 17.80 3 17.85 18 10.11
2017-05-18 3029 395391 194 6969717 17.65 17.75 17.55 17.55 0.25 -1.4% 17.55 10 17.65 8 9.97
2017-05-19 3029 797961 269 14006765 17.60 17.75 17.45 17.55 0.00 0% 17.55 9 17.60 6 9.97
2017-05-22 3029 417386 148 7307153 17.60 17.60 17.40 17.50 0.05 -0.28% 17.50 28 17.55 4 9.94
2017-05-23 3029 749732 333 13381732 17.65 18.00 17.65 17.75 0.25 1.43% 17.70 8 17.75 15 10.09
2017-05-24 3029 322833 172 5734041 17.85 17.90 17.65 17.70 0.05 -0.28% 17.70 7 17.75 14 10.06
2017-05-25 3029 289266 150 5147931 17.70 17.85 17.70 17.85 0.15 0.85% 17.80 2 17.85 52 10.14
2017-05-26 3029 328300 173 5863142 17.90 17.95 17.70 17.70 0.15 -0.84% 17.70 27 17.75 1 10.06
2017-05-31 3029 213568 121 3770186 17.80 17.80 17.60 17.60 0.10 -0.56% 17.60 28 17.65 1 10.00
2017-06-01 3029 201300 131 3561692 17.60 17.75 17.55 17.65 0.05 0.28% 17.65 14 17.70 5 10.03
2017-06-02 3029 332162 178 5897698 17.85 17.85 17.70 17.75 0.10 0.57% 17.70 10 17.75 8 10.09
2017-06-03 3029 299822 160 5325377 17.80 17.85 17.70 17.70 0.05 -0.28% 17.70 59 17.80 5 10.06
2017-06-06 3029 1681508 568 30310162 17.80 18.25 17.75 18.05 0.25 1.98% 18.00 44 18.05 5 10.26
2017-06-07 3029 532599 288 9535898 18.10 18.15 17.80 17.80 0.25 -1.39% 17.80 2 17.85 5 10.11
2017-06-08 3029 394245 224 7021072 18.00 18.00 17.70 17.70 0.10 -0.56% 17.70 28 17.80 5 10.06
2017-06-09 3029 389339 201 6881764 17.70 17.80 17.60 17.60 0.10 -0.56% 17.60 41 17.65 13 10.00
2017-06-12 3029 258455 158 4534600 17.60 17.60 17.50 17.60 0.00 0% 17.55 21 17.60 6 10.00
2017-06-13 3029 176908 110 3112338 17.50 17.65 17.50 17.60 0.00 0% 17.55 21 17.60 16 10.00
2017-06-14 3029 606745 317 10544912 17.60 17.65 17.25 17.30 0.30 -1.7% 17.30 18 17.35 18 9.83
2017-06-15 3029 286319 167 4944649 17.30 17.35 17.20 17.25 0.05 -0.29% 17.20 42 17.25 5 9.80
2017-06-16 3029 305728 156 5322641 17.25 17.50 17.25 17.40 0.15 0.87% 17.40 11 17.50 12 9.89
2017-06-19 3029 154841 98 2699945 17.50 17.50 17.35 17.40 0.00 0% 17.40 59 17.45 4 9.89
2017-06-20 3029 193059 115 3382024 17.40 17.60 17.40 17.50 0.10 0.57% 17.50 2 17.55 23 9.94
2017-06-21 3029 220176 135 3853777 17.50 17.60 17.40 17.60 0.10 0.57% 17.55 10 17.60 19 10.00
2017-06-22 3029 1833520 547 32570951 17.60 17.95 17.35 17.80 0.20 1.14% 17.80 51 17.85 23 10.11
2017-06-23 3029 269284 157 4749432 17.85 17.85 17.55 17.55 0.25 -1.4% 17.55 45 17.60 6 9.97
2017-06-26 3029 234872 138 4143458 17.60 17.70 17.55 17.60 0.05 0.28% 17.60 10 17.65 15 10.00
2017-06-27 3029 266282 144 4717987 17.80 17.80 17.65 17.65 0.05 0.28% 17.65 35 17.75 21 10.03
2017-06-28 3029 226588 122 4002632 17.70 17.75 17.60 17.60 0.05 -0.28% 17.60 18 17.65 7 10.00
2017-06-29 3029 194323 113 3430101 17.75 17.75 17.60 17.60 0.00 0% 17.60 21 17.65 1 10.00
2017-06-30 3029 2121347 1000 38623094 17.60 18.60 17.55 18.20 0.60 3.41% 18.15 25 18.20 58 10.34
2017-07-03 3029 966303 511 17461854 18.15 18.25 17.90 18.00 0.20 -1.1% 17.95 27 18.00 1 10.23
2017-07-04 3029 2637556 957 48221888 18.05 18.50 18.05 18.25 0.25 1.39% 18.20 82 18.25 29 10.37
2017-07-05 3029 13099634 5317 249791601 18.55 19.45 18.50 19.20 0.95 5.21% 19.15 30 19.20 13 10.91
2017-07-06 3029 2653330 1224 50428894 19.05 19.15 18.85 19.05 0.15 -0.78% 19.00 23 19.05 31 10.82
2017-07-07 3029 6354289 2798 123733416 19.55 19.75 19.15 19.20 0.15 0.79% 19.20 4 19.25 32 10.91
2017-07-10 3029 1591518 695 30505492 19.30 19.45 19.05 19.10 0.10 -0.52% 19.10 8 19.15 34 10.85
2017-07-11 3029 1389586 603 26498369 19.25 19.25 18.90 18.90 0.20 -1.05% 18.90 33 19.00 33 10.74
2017-07-12 3029 953716 490 18020606 18.90 19.05 18.80 18.80 0.10 -0.53% 18.75 37 18.80 3 10.68
2017-07-13 3029 2008373 872 38369576 18.85 19.30 18.80 19.25 0.45 2.39% 19.20 12 19.25 15 10.94
2017-07-14 3029 9935873 3896 196779930 19.35 20.30 19.35 19.90 0.65 3.38% 19.90 56 19.95 1 11.31
2017-07-17 3029 2088960 917 41385357 19.90 20.05 19.70 19.85 0.05 -0.25% 19.80 5 19.85 25 11.28
2017-07-18 3029 2751059 1326 55280172 19.80 20.40 19.70 20.05 0.20 1.01% 20.05 9 20.10 32 11.39
2017-07-19 3029 1738620 811 34725338 20.25 20.35 19.75 19.75 0.30 -1.5% 19.75 6 19.80 18 11.22
2017-07-20 3029 1128592 578 22275198 19.80 19.90 19.60 19.65 0.10 -0.51% 19.65 6 19.70 9 11.16
2017-07-21 3029 845530 434 16561883 19.70 19.75 19.50 19.60 0.05 -0.25% 19.55 9 19.60 7 11.14
2017-07-24 3029 686829 375 13394579 19.60 19.70 19.40 19.40 0.20 -1.02% 19.40 18 19.45 22 11.02
2017-07-25 3029 921681 501 18104876 19.50 19.85 19.40 19.50 0.10 0.52% 19.50 62 19.55 1 11.08
2017-07-26 3029 1415633 531 27721827 19.80 19.85 19.40 19.40 0.10 -0.51% 19.40 37 19.45 5 11.02
2017-07-27 3029 871888 318 16982774 19.65 19.65 19.40 19.45 0.05 0.26% 19.45 8 19.50 26 11.05
2017-07-28 3029 546689 248 10660813 19.40 19.60 19.40 19.45 0.00 0% 19.45 64 19.50 1 11.05
2017-07-31 3029 2312377 771 45632483 19.50 19.85 19.40 19.75 0.30 1.54% 19.75 5 19.80 122 11.22
2017-08-01 3029 1149183 489 22710136 19.85 20.00 19.65 19.65 0.10 -0.51% 19.60 69 19.65 8 11.16
2017-08-02 3029 12930390 5277 267336849 19.80 21.30 19.70 20.90 1.25 6.36% 20.90 3 20.95 105 12.08
2017-08-03 3029 2702598 1260 55716680 20.60 20.85 20.40 20.60 0.30 -1.44% 20.60 212 20.65 23 11.91
2017-08-04 3029 2956132 1232 61705307 20.80 21.20 20.55 20.60 0.00 0% 20.60 153 20.75 41 11.91
2017-08-07 3029 2631339 1141 53228709 20.45 20.60 20.05 20.10 0.50 -2.43% 20.10 36 20.15 23 11.62
2017-08-08 3029 1100163 515 22165375 20.20 20.30 20.05 20.15 0.05 0.25% 20.15 29 20.20 33 11.65
2017-08-09 3029 2164716 809 43539837 20.10 20.35 19.90 19.90 0.25 -1.24% 19.90 79 19.95 1 11.50
2017-08-10 3029 1701700 809 33083207 20.00 20.10 19.15 19.15 0.75 -3.77% 19.15 27 19.20 15 11.07
2017-08-11 3029 1078375 472 20555486 19.00 19.30 18.85 19.15 0.00 0% 19.10 12 19.15 19 11.07
2017-08-14 3029 898611 438 16941162 19.30 19.30 18.70 18.75 0.40 -2.09% 18.70 75 18.75 13 10.84
2017-08-15 3029 763126 344 14537972 19.05 19.25 18.90 19.00 0.25 1.33% 19.00 36 19.05 3 10.98
2017-08-16 3029 568446 304 10776624 19.00 19.10 18.80 19.00 0.00 0% 18.95 51 19.00 10 10.98
2017-08-17 3029 1997234 775 39034727 19.15 19.90 19.10 19.90 0.90 4.74% 19.85 62 19.90 60 11.50
2017-08-18 3029 2172929 812 42775484 19.80 19.80 19.55 19.70 0.20 -1.01% 19.70 33 19.75 27 11.39
2017-08-21 3029 1547064 715 30386000 19.80 19.85 19.55 19.65 0.05 -0.25% 19.65 4 19.70 91 11.36
2017-08-22 3029 1406675 729 26275085 18.65 18.80 18.55 18.60 0.00 -5.34% 18.60 31 18.65 8 10.75
2017-08-23 3029 1875143 874 35199007 18.60 19.00 18.60 18.60 0.00 0% 18.60 3 18.65 1 10.75
2017-08-24 3029 3097187 1172 59001103 18.90 19.20 18.75 18.95 0.35 1.88% 18.95 14 19.05 15 10.95
2017-08-25 3029 944369 479 18026984 19.20 19.30 18.90 18.95 0.00 0% 18.95 59 19.00 7 10.95
2017-08-28 3029 1826625 754 34746375 19.15 19.25 18.75 18.85 0.10 -0.53% 18.85 10 19.00 29 10.90
2017-08-29 3029 736771 331 13778085 18.85 18.90 18.60 18.75 0.10 -0.53% 18.70 8 18.75 7 10.84
2017-08-30 3029 1107147 460 20952503 18.75 19.15 18.75 18.80 0.05 0.27% 18.80 4 18.90 28 10.87
2017-08-31 3029 929532 387 17605576 18.85 19.05 18.85 19.00 0.20 1.06% 19.00 10 19.05 32 10.98
2017-09-01 3029 5122827 2000 99538839 19.10 19.60 19.05 19.50 0.50 2.63% 19.45 7 19.50 105 11.27
2017-09-04 3029 1397475 493 26839769 19.35 19.35 19.05 19.25 0.25 -1.28% 19.20 4 19.25 38 11.13
2017-09-05 3029 1515961 595 29199045 19.30 19.40 19.10 19.30 0.05 0.26% 19.25 10 19.30 15 11.16
2017-09-06 3029 2493762 1072 46746571 19.05 19.05 18.45 18.60 0.70 -3.63% 18.55 35 18.60 3 10.75
2017-09-07 3029 1073253 495 19906849 18.65 18.75 18.45 18.45 0.15 -0.81% 18.45 22 18.50 7 10.66
2017-09-08 3029 1079136 492 20164788 18.50 18.85 18.45 18.80 0.35 1.9% 18.75 15 18.80 12 10.87
2017-09-11 3029 4270727 1715 82149183 19.10 19.40 19.05 19.20 0.40 2.13% 19.20 21 19.25 17 11.10
2017-09-12 3029 1030484 449 19642742 19.25 19.25 18.90 18.95 0.25 -1.3% 18.90 74 18.95 28 10.95
2017-09-13 3029 713613 285 13491800 19.00 19.05 18.85 18.95 0.00 0% 18.90 7 18.95 2 10.95
2017-09-14 3029 628299 348 11945910 19.00 19.15 18.85 19.05 0.10 0.53% 19.00 41 19.05 4 11.01
2017-09-15 3029 634441 337 12103872 19.25 19.25 19.00 19.00 0.05 -0.26% 19.00 70 19.05 13 10.98
2017-09-18 3029 14019996 5511 282410098 19.20 20.85 19.15 20.85 1.85 9.74% 20.80 33 20.85 46 12.05
2017-09-19 3029 14400986 5485 304334156 21.90 22.40 19.95 20.05 0.80 -3.84% 20.05 78 20.10 17 11.59
2017-09-20 3029 2535211 1151 50866685 20.05 20.30 19.90 20.00 0.05 -0.25% 19.95 35 20.00 73 11.56
2017-09-21 3029 2554465 1113 52160589 20.20 20.75 20.00 20.25 0.25 1.25% 20.25 54 20.30 7 11.71
2017-09-22 3029 2155778 936 42611387 20.25 20.25 19.50 19.55 0.70 -3.46% 19.55 79 19.60 2 11.30
2017-09-25 3029 1844575 825 35074983 19.55 19.60 18.80 18.85 0.70 -3.58% 18.85 43 18.90 16 10.90
2017-09-26 3029 1259228 560 23614613 18.95 19.05 18.50 18.55 0.30 -1.59% 18.55 25 18.60 17 10.72
2017-09-27 3029 646957 349 12108991 18.60 18.90 18.60 18.70 0.15 0.81% 18.70 40 18.75 26 10.81
2017-09-28 3029 579789 303 10851647 18.75 18.85 18.65 18.70 0.00 0% 18.70 6 18.75 13 10.81
2017-09-29 3029 743690 318 13815881 18.70 18.75 18.50 18.70 0.00 0% 18.65 2 18.70 13 10.81
2017-09-30 3029 554730 265 10455581 18.70 19.05 18.70 18.95 0.25 1.34% 18.90 18 18.95 8 10.95
2017-10-02 3029 739660 362 14051840 19.00 19.20 18.85 19.10 0.15 0.79% 19.05 101 19.10 11 11.04
2017-10-03 3029 462444 214 8784409 19.15 19.15 18.90 19.00 0.10 -0.52% 18.95 61 19.00 18 10.98
2017-10-05 3029 3439229 1683 68505133 19.80 20.20 19.70 19.80 0.80 4.21% 19.80 14 19.85 41 11.45
2017-10-06 3029 1109293 493 21755126 19.90 19.90 19.50 19.55 0.25 -1.26% 19.55 6 19.60 1 11.30
2017-10-11 3029 4695384 1832 94137401 19.70 20.25 19.70 20.05 0.50 2.56% 20.00 16 20.05 62 11.59
2017-10-12 3029 5232188 2126 107458541 20.35 20.90 20.25 20.30 0.25 1.25% 20.30 35 20.35 1 11.73
2017-10-13 3029 1609119 756 32181314 20.20 20.25 19.90 19.95 0.35 -1.72% 19.95 55 20.00 31 11.53
2017-10-16 3029 1147805 554 22875353 20.15 20.15 19.75 19.95 0.00 0% 19.95 34 20.00 15 11.53
2017-10-17 3029 1540194 696 30913097 20.10 20.40 19.85 19.90 0.05 -0.25% 19.90 15 19.95 13 11.50
2017-10-18 3029 702008 368 13878204 20.00 20.10 19.65 19.75 0.15 -0.75% 19.75 6 19.80 23 11.42
2017-10-19 3029 629002 328 12465933 19.85 20.00 19.70 19.75 0.00 0% 19.75 10 19.80 11 11.42
2017-10-20 3029 763569 378 15190884 19.70 20.10 19.65 19.85 0.10 0.51% 19.85 9 19.90 8 11.47
2017-10-23 3029 807407 359 15951236 19.90 20.00 19.70 19.75 0.10 -0.5% 19.75 14 19.80 15 11.42
2017-10-24 3029 632643 295 12499631 19.80 19.90 19.70 19.75 0.00 0% 19.75 17 19.80 38 11.42
2017-10-25 3029 2140493 838 43013810 19.85 20.20 19.80 20.05 0.30 1.52% 20.00 25 20.05 8 11.59
2017-10-26 3029 489277 271 9720217 19.90 19.95 19.80 19.85 0.20 -1% 19.85 18 19.90 38 11.47
2017-10-27 3029 6347791 2663 129818642 20.00 20.75 19.95 20.20 0.35 1.76% 20.20 8 20.25 12 11.68
2017-10-30 3029 1504320 666 30062485 20.25 20.35 19.75 19.90 0.30 -1.49% 19.90 11 19.95 4 11.50
2017-10-31 3029 835390 402 16588606 20.05 20.05 19.75 19.95 0.05 0.25% 19.95 14 20.00 27 11.53
2017-11-01 3029 2755901 960 55656070 20.00 20.40 19.90 20.10 0.15 0.75% 20.10 29 20.20 14 11.62
2017-11-02 3029 1260257 545 25361155 20.10 20.35 19.90 19.90 0.20 -1% 19.90 71 20.00 6 11.50
2017-11-03 3029 3843200 1571 78475707 20.05 20.65 19.90 20.40 0.50 2.51% 20.40 13 20.45 13 11.79
2017-11-06 3029 2741059 1183 56372344 20.60 20.80 20.30 20.30 0.10 -0.49% 20.30 26 20.35 5 11.60
2017-11-07 3029 4769302 1365 97595033 20.60 20.65 20.05 20.20 0.10 -0.49% 20.15 42 20.20 6 11.54
2017-11-08 3029 1572019 766 31517873 20.25 20.25 19.90 19.95 0.25 -1.24% 19.95 2 20.00 30 11.40
2017-11-09 3029 1791591 898 35310051 19.95 19.95 19.35 19.55 0.40 -2.01% 19.55 15 19.60 4 11.17
2017-11-10 3029 825277 440 16034548 19.40 19.75 19.15 19.65 0.10 0.51% 19.65 12 19.70 7 11.23
2017-11-13 3029 901413 467 17417902 19.65 19.65 19.15 19.15 0.50 -2.54% 19.15 42 19.20 7 10.94
2017-11-14 3029 460331 270 8829934 19.20 19.30 19.10 19.20 0.05 0.26% 19.15 48 19.20 18 10.97
2017-11-15 3029 305933 182 5869216 19.25 19.35 19.10 19.20 0.00 0% 19.20 6 19.25 15 10.97
2017-11-16 3029 255934 156 4942480 19.15 19.40 19.15 19.35 0.15 0.78% 19.35 10 19.40 16 11.06
2017-11-17 3029 567298 242 10965417 19.40 19.45 19.25 19.25 0.10 -0.52% 19.25 19 19.30 1 11.00
2017-11-20 3029 1209471 566 23374664 19.20 19.55 19.15 19.15 0.10 -0.52% 19.10 33 19.15 4 10.94
2017-11-21 3029 474788 227 9146914 19.25 19.35 19.20 19.25 0.10 0.52% 19.20 44 19.25 1 11.00
2017-11-22 3029 658016 294 12757356 19.30 19.50 19.30 19.30 0.05 0.26% 19.30 19 19.35 4 11.03
2017-11-23 3029 2832441 1243 56430300 19.55 20.20 19.50 20.20 0.90 4.66% 20.15 13 20.20 19 11.54
2017-11-24 3029 894446 431 17715822 20.00 20.00 19.65 19.80 0.40 -1.98% 19.80 16 19.85 3 11.31
2017-11-27 3029 653297 322 12841218 19.90 19.90 19.50 19.60 0.20 -1.01% 19.60 2 19.65 18 11.20
2017-11-28 3029 499210 237 9787002 19.60 19.80 19.50 19.65 0.05 0.26% 19.60 17 19.65 28 11.23
2017-11-29 3029 511202 244 10089357 19.70 19.90 19.65 19.75 0.10 0.51% 19.75 11 19.80 35 11.29
2017-11-30 3029 615286 264 12051476 19.65 19.70 19.50 19.50 0.25 -1.27% 19.50 91 19.60 18 11.14
2017-12-01 3029 699650 326 13557011 19.60 19.70 19.15 19.30 0.20 -1.03% 19.30 25 19.35 3 11.03
2017-12-04 3029 460814 243 8944587 19.30 19.50 19.30 19.35 0.05 0.26% 19.35 8 19.40 15 11.06
2017-12-05 3029 750051 323 14390623 19.30 19.45 19.00 19.05 0.30 -1.55% 19.05 1 19.10 1 10.89
2017-12-06 3029 537175 259 10188875 19.05 19.30 18.85 18.85 0.20 -1.05% 18.85 23 18.95 19 10.77
2017-12-07 3029 842122 390 15722528 18.90 19.00 18.45 18.55 0.30 -1.59% 18.55 3 18.60 25 10.60
2017-12-08 3029 362823 195 6758787 18.50 18.80 18.50 18.65 0.10 0.54% 18.65 4 18.70 5 10.66
2017-12-11 3029 457527 260 8697755 19.00 19.20 18.80 19.00 0.35 1.88% 19.00 26 19.05 4 10.86
2017-12-12 3029 247141 149 4699898 19.10 19.15 18.90 18.90 0.10 -0.53% 18.90 20 19.00 3 10.80
2017-12-13 3029 271386 173 5144738 18.90 19.05 18.85 18.90 0.00 0% 18.90 13 19.00 20 10.80
2017-12-14 3029 769618 297 14774068 19.05 19.30 19.00 19.10 0.20 1.06% 19.10 11 19.15 17 10.91
2017-12-15 3029 379832 235 7155176 19.10 19.10 18.75 18.85 0.25 -1.31% 18.85 4 18.90 17 10.77
2017-12-18 3029 250386 155 4702284 18.85 18.85 18.70 18.80 0.05 -0.27% 18.80 5 18.85 15 10.74
2017-12-19 3029 260690 133 4896385 18.80 18.90 18.70 18.70 0.10 -0.53% 18.65 50 18.80 11 10.69
2017-12-20 3029 203340 135 3828839 18.75 18.90 18.70 18.80 0.10 0.53% 18.80 24 18.85 1 10.74
2017-12-21 3029 268883 192 5088931 18.85 19.00 18.80 19.00 0.20 1.06% 18.90 16 19.00 39 10.86
2017-12-22 3029 190115 130 3607491 19.00 19.05 18.90 19.00 0.00 0% 18.95 24 19.00 3 10.86
2017-12-25 3029 628611 377 12112186 19.10 19.40 19.10 19.30 0.30 1.58% 19.30 12 19.35 15 11.03
2017-12-26 3029 251039 162 4816341 19.35 19.40 19.10 19.10 0.20 -1.04% 19.10 6 19.20 10 10.91
2017-12-27 3029 201778 140 3875595 19.10 19.30 19.10 19.20 0.10 0.52% 19.20 20 19.25 3 10.97
2017-12-28 3029 815526 410 15908822 19.30 19.65 19.30 19.45 0.25 1.3% 19.45 15 19.50 56 11.11
2017-12-29 3029 2036725 714 40135890 19.50 20.05 19.40 20.05 0.60 3.08% 20.00 72 20.05 73 11.46