彰銀(2801)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　16.55
0
0%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.80
0.15
0.9%		 　17.00
0.2
1.19%		17.00
0
0%		17.05
0.05
0.29%		17.05
0
0%		17.05
0
0%		 　17.20
0.15
0.88%		17.30
0.1
0.58%		17.35
0.05
0.29%		17.20
-0.15
-0.86%		17.30
0.1
0.58%		 　17.15
-0.15
-0.87%		17.20
0.05
0.29%		17.10
-0.1
-0.58%		17.30
0.2
1.17%		17.20
-0.1
-0.58%		 　17.30
0.1
0.58%		17.05
-0.25
-1.45%		17.10
0.05
0.29%		17.08
2 月17.10
0
0%		17.25
0.15
0.88%		 　17.00
-0.25
-1.45%		16.40
-0.6
-3.53%		16.65
0.25
1.52%		16.65
0
0%		16.45
-0.2
-1.2%		 　16.45
0
0%		 　　　　　　　16.70
0.25
1.52%		16.70
0
0%		16.90
0.2
1.2%		 　16.95
0.05
0.3%		16.80
-0.15
-0.88%		 16.76
3 月16.70
-0.1
-0.6%		16.70
0
0%		 　16.55
-0.15
-0.9%		16.65
0.1
0.6%		16.65
0
0%		16.65
0
0%		16.70
0.05
0.3%		 　16.90
0.2
1.2%		17.00
0.1
0.59%		17.00
0
0%		17.00
0
0%		 　　　16.95
-0.05
-0.29%		17.10
0.15
0.88%		17.15
0.05
0.29%		16.95
-0.2
-1.17%		 　16.85
-0.1
-0.59%		16.95
0.1
0.59%		17.00
0.05
0.29%		16.85
-0.15
-0.88%		17.00
0.15
0.89%		16.95
-0.05
-0.29%		16.86
4 月 16.90
-0.05
-0.29%		16.80
-0.1
-0.59%		 　　　　16.95
0.15
0.89%		17.05
0.1
0.59%		17.05
0
0%		17.05
0
0%		17.00
-0.05
-0.29%		 　17.00
0
0%		17.00
0
0%		17.00
0
0%		17.10
0.1
0.59%		17.10
0
0%		 　17.10
0
0%		17.00
-0.1
-0.58%		17.05
0.05
0.29%		17.05
0
0%		17.10
0.05
0.29%		 　17.10
0
0%		 17.02
5 月　17.10
0
0%		17.05
-0.05
-0.29%		16.95
-0.1
-0.59%		 　16.95
0
0%		17.05
0.1
0.59%		17.00
-0.05
-0.29%		17.05
0.05
0.29%		17.20
0.15
0.88%		 　17.20
0
0%		17.35
0.15
0.87%		17.40
0.05
0.29%		17.35
-0.05
-0.29%		17.40
0.05
0.29%		 　17.60
0.2
1.15%		17.70
0.1
0.57%		17.75
0.05
0.28%		17.75
0
0%		17.75
0
0%		 　17.80
0.05
0.28%		17.80
0
0%		17.60
-0.2
-1.12%		17.55
-0.05
-0.28%		17.38
6 月17.65
0.1
0.57%		 　17.80
0.15
0.85%		17.90
0.1
0.56%		18.00
0.1
0.56%		 18.05
0.05
0.28%		 　17.95
-0.1
-0.55%		18.00
0.05
0.28%		17.90
-0.1
-0.56%		17.75
-0.15
-0.84%		17.80
0.05
0.28%		 　　17.65
-0.15
-0.84%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.70
0.05
0.28%		 　17.70
0
0%		17.55
-0.15
-0.85%		17.50
-0.05
-0.28%		17.50
0
0%		17.70
0.2
1.14%		 17.76
7 月　17.60
-0.1
-0.56%		17.50
-0.1
-0.57%		17.50
0
0%		17.45
-0.05
-0.29%		17.45
0
0%		 　17.50
0.05
0.29%		17.55
0.05
0.29%		17.45
-0.1
-0.57%		17.60
0.15
0.86%		17.65
0.05
0.28%		 　17.55
-0.1
-0.57%		17.65
0.1
0.57%		17.70
0.05
0.28%		17.70
0
0%		17.70
0
0%		 　17.80
0.1
0.56%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		18.00
0.15
0.84%		18.00
0
0%		 　18.00
0
0%		18.10
0.1
0.56%		17.69
8 月18.05
-0.05
-0.28%		17.95
-0.1
-0.55%		18.05
0.1
0.56%		 　18.05
0
0%		18.05
0
0%		18.10
0.05
0.28%		18.10
0
0%		18.30
0.2
1.1%		 　18.10
-0.2
-1.09%		18.15
0.05
0.28%		18.00
-0.15
-0.83%		18.05
0.05
0.28%		18.05
0
0%		 　18.10
0.05
0.28%		18.45
0.35
1.93%		18.55
0.1
0.54%		18.55
0
0%		18.55
0
0%		 　18.70
0.15
0.81%		18.80
0.1
0.53%		18.95
0.15
0.8%		19.05
0.1
0.53%		19.10
0.05
0.26%		18.32
9 月 　19.20
0.1
0.52%		17.95
-1.25
-6.51%		17.80
-0.15
-0.84%		17.80
0
0%		17.85
0.05
0.28%		 　17.90
0.05
0.28%		18.00
0.1
0.56%		18.10
0.1
0.56%		18.25
0.15
0.83%		18.25
0
0%		 　18.20
-0.05
-0.27%		18.20
0
0%		18.45
0.25
1.37%		18.40
-0.05
-0.27%		18.70
0.3
1.63%		 　　18.70
0
0%		18.70
0
0%		18.85
0.15
0.8%		18.90
0.05
0.27%		 18.41
10 月18.80
-0.1
-0.53%		18.60
-0.2
-1.06%		18.70
0.1
0.54%		18.50
-0.2
-1.07%		18.30
-0.2
-1.08%		 　18.30
0
0%		18.45
0.15
0.82%		 17.50
-0.95
-5.15%		17.65
0.15
0.86%		 　17.40
-0.25
-1.42%		17.50
0.1
0.57%		17.50
0
0%		17.55
0.05
0.29%		17.50
-0.05
-0.28%		 　17.60
0.1
0.57%		17.45
-0.15
-0.85%		17.30
-0.15
-0.86%		17.30
0
0%		17.25
-0.05
-0.29%		 　17.35
0.1
0.58%		17.50
0.15
0.86%		17.55
0.05
0.29%		17.77
11 月17.45
-0.1
-0.57%		17.60
0.15
0.86%		 　17.65
0.05
0.28%		17.70
0.05
0.28%		17.80
0.1
0.56%		17.95
0.15
0.84%		17.85
-0.1
-0.56%		 　17.80
-0.05
-0.28%		17.75
-0.05
-0.28%		17.85
0.1
0.56%		 17.95
0.1
0.56%		 　18.00
0.05
0.28%		17.85
-0.15
-0.83%		17.80
-0.05
-0.28%		17.75
-0.05
-0.28%		17.85
0.1
0.56%		 　17.90
0.05
0.28%		17.70
-0.2
-1.12%		17.85
0.15
0.85%		17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		 17.79
12 月　　17.90
0.4
2.29%		18.00
0.1
0.56%		17.85
-0.15
-0.83%		17.65
-0.2
-1.12%		17.65
0
0%		 　17.45
-0.2
-1.13%		17.65
0.2
1.15%		17.65
0
0%		17.75
0.1
0.57%		17.75
0
0%		 　17.65
-0.1
-0.56%		17.45
-0.2
-1.13%		17.70
0.25
1.43%		17.60
-0.1
-0.56%		17.40
-0.2
-1.14%		17.35
-0.05
-0.29%		 17.50
0.15
0.86%		17.20
-0.3
-1.71%		17.10
-0.1
-0.58%		17.30
0.2
1.17%		17.20
-0.1
-0.58%		　　　17.56

說明:最高漲幅:2.29%最低跌幅:-6.51% 最高價:19.20最低價:16.40平均價:17.56,灰色底表示週末,漲137天(15.6)元,跌103天(-15.7)元,平盤65天
2%=7,1%=81,0%=114,-0%=1,-1%=1,-2%=1,-3%=2,-4%=26,-5%=72,

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
2018-01-02 2801 4431987 915 73202808 16.50 16.55 16.50 16.55 0.00 0% 16.50 1111 16.55 545 12.83
2018-01-03 2801 6769682 1673 112083170 16.55 16.60 16.50 16.60 0.05 0.3% 16.55 97 16.60 2553 12.87
2018-01-04 2801 5837838 993 96960815 16.60 16.65 16.55 16.65 0.05 0.3% 16.60 300 16.65 3031 12.91
2018-01-05 2801 9256161 2156 154758236 16.65 16.80 16.60 16.80 0.15 0.9% 16.75 345 16.80 390 13.02
2018-01-08 2801 13178070 3096 223231854 16.85 17.00 16.85 17.00 0.20 1.19% 16.95 504 17.00 1201 13.18
2018-01-09 2801 6794556 1401 115272393 17.00 17.05 16.90 17.00 0.00 0% 16.95 240 17.00 1389 13.18
2018-01-10 2801 7597067 1456 129149789 17.00 17.05 16.95 17.05 0.05 0.29% 17.00 2751 17.05 517 13.22
2018-01-11 2801 7243372 1244 123330965 17.05 17.10 16.95 17.05 0.00 0% 17.00 300 17.05 1185 13.22
2018-01-12 2801 5420700 1422 92473364 17.05 17.10 17.00 17.05 0.00 0% 17.05 354 17.10 1824 13.22
2018-01-15 2801 6047601 1303 103696730 17.05 17.20 17.05 17.20 0.15 0.88% 17.15 1571 17.20 821 13.33
2018-01-16 2801 6068386 1808 104609468 17.20 17.30 17.20 17.30 0.10 0.58% 17.25 546 17.30 819 13.41
2018-01-17 2801 8892639 2509 153820112 17.25 17.35 17.20 17.35 0.05 0.29% 17.30 7 17.35 89 13.45
2018-01-18 2801 9898991 2020 171338432 17.35 17.40 17.20 17.20 0.15 -0.86% 17.20 921 17.25 578 13.33
2018-01-19 2801 6021185 1613 103702363 17.20 17.30 17.15 17.30 0.10 0.58% 17.25 12 17.30 835 13.41
2018-01-22 2801 8934674 1539 153394673 17.20 17.25 17.10 17.15 0.15 -0.87% 17.10 1188 17.15 54 13.29
2018-01-23 2801 7295899 1391 124946607 17.10 17.20 17.05 17.20 0.05 0.29% 17.15 19 17.20 708 13.33
2018-01-24 2801 9973875 1390 170467511 17.15 17.20 17.05 17.10 0.10 -0.58% 17.05 454 17.10 451 13.26
2018-01-25 2801 12236014 1920 210763542 17.05 17.30 17.05 17.30 0.20 1.17% 17.25 462 17.30 121 13.41
2018-01-26 2801 6620689 1267 113736869 17.25 17.30 17.10 17.20 0.10 -0.58% 17.20 181 17.25 472 13.33
2018-01-29 2801 4095386 1611 70760588 17.25 17.30 17.20 17.30 0.10 0.58% 17.25 24 17.30 453 13.41
2018-01-30 2801 15032496 1150 256858271 17.25 17.25 17.00 17.05 0.25 -1.45% 17.05 864 17.10 10 13.22
2018-01-31 2801 5928005 1524 101254041 17.00 17.25 16.95 17.10 0.05 0.29% 17.10 423 17.15 173 13.26
2018-02-01 2801 4993309 1388 85626843 17.10 17.25 17.10 17.10 0.00 0% 17.10 1088 17.15 86 13.26
2018-02-02 2801 6014563 1459 103209463 17.10 17.25 17.05 17.25 0.15 0.88% 17.20 1 17.25 958 13.37
2018-02-05 2801 9843699 2234 167146983 17.00 17.05 16.90 17.00 0.25 -1.45% 16.95 445 17.00 249 13.18
2018-02-06 2801 22527519 4654 372685237 16.70 16.75 16.40 16.40 0.60 -3.53% 16.40 363 16.45 1 12.71
2018-02-07 2801 11904934 2979 198455823 16.60 16.80 16.55 16.65 0.25 1.52% 16.60 261 16.65 62 12.91
2018-02-08 2801 5757750 2197 95477056 16.70 16.70 16.50 16.65 0.00 0% 16.60 135 16.65 12 12.91
2018-02-09 2801 10375263 2554 170387058 16.35 16.55 16.35 16.45 0.20 -1.2% 16.45 279 16.50 362 12.75
2018-02-12 2801 7608960 1904 125535845 16.60 16.60 16.45 16.45 0.00 0% 16.45 429 16.50 20 12.75
2018-02-21 2801 9950222 2595 166190198 16.60 16.80 16.55 16.70 0.25 1.52% 16.65 7 16.70 513 12.95
2018-02-22 2801 5195935 1395 86565480 16.70 16.75 16.60 16.70 0.00 0% 16.65 79 16.70 629 12.95
2018-02-23 2801 8921777 2726 150576603 16.75 16.95 16.70 16.90 0.20 1.2% 16.85 501 16.90 332 13.10
2018-02-26 2801 3695093 1459 62639362 16.95 17.00 16.90 16.95 0.05 0.3% 16.90 367 16.95 145 13.14
2018-02-27 2801 9021972 1549 152218935 17.00 17.00 16.80 16.80 0.15 -0.88% 16.80 1212 16.85 72 13.13
2018-03-01 2801 5928048 2288 99117055 16.65 16.80 16.65 16.70 0.10 -0.6% 16.70 976 16.75 169 13.05
2018-03-02 2801 5850727 1789 97544887 16.65 16.75 16.65 16.70 0.00 0% 16.65 1099 16.70 175 13.05
2018-03-05 2801 6754525 1967 112289826 16.65 16.75 16.55 16.55 0.15 -0.9% 16.55 1177 16.60 355 12.93
2018-03-06 2801 3342282 1064 55671106 16.70 16.75 16.60 16.65 0.10 0.6% 16.65 52 16.70 630 13.01
2018-03-07 2801 3967819 1175 66071198 16.60 16.70 16.60 16.65 0.00 0% 16.60 1542 16.65 373 13.01
2018-03-08 2801 2959522 1459 49282348 16.65 16.70 16.60 16.65 0.00 0% 16.65 57 16.70 398 13.01
2018-03-09 2801 3552867 1069 59407532 16.70 16.80 16.65 16.70 0.05 0.3% 16.70 205 16.75 205 13.05
2018-03-12 2801 4759176 1658 80151453 16.75 16.90 16.75 16.90 0.20 1.2% 16.85 737 16.90 226 13.20
2018-03-13 2801 5862805 1810 99308137 16.90 17.00 16.80 17.00 0.10 0.59% 16.95 399 17.00 2233 13.28
2018-03-14 2801 6979049 1801 118511166 16.95 17.05 16.85 17.00 0.00 0% 17.00 2297 17.05 829 13.28
2018-03-15 2801 6854339 1405 116530954 16.95 17.05 16.95 17.00 0.00 0% 17.00 2 17.05 997 13.28
2018-03-20 2801 3386391 1151 57510515 16.95 17.05 16.95 16.95 0.10 -0.29% 16.95 4211 17.00 61 13.24
2018-03-21 2801 4346375 1311 74077825 16.95 17.10 16.95 17.10 0.15 0.88% 17.05 259 17.10 909 13.36
2018-03-22 2801 8348360 1598 143063104 17.10 17.20 17.05 17.15 0.05 0.29% 17.10 528 17.15 944 13.40
2018-03-23 2801 11075002 2097 187704734 16.95 17.00 16.90 16.95 0.20 -1.17% 16.90 434 16.95 424 13.24
2018-03-26 2801 4910184 1392 82726591 16.85 16.90 16.80 16.85 0.10 -0.59% 16.85 1102 16.90 524 13.16
2018-03-27 2801 3043111 1020 51638433 16.95 17.00 16.90 16.95 0.10 0.59% 16.95 1328 17.00 555 13.24
2018-03-28 2801 2236032 926 37873104 16.90 17.00 16.90 17.00 0.05 0.29% 16.95 29 17.00 1177 13.28
2018-03-29 2801 7622311 2165 128810956 16.95 16.95 16.85 16.85 0.15 -0.88% 16.85 2109 16.90 20 13.16
2018-03-30 2801 1993787 659 33784370 16.95 17.00 16.90 17.00 0.15 0.89% 16.95 83 17.00 1405 13.28
2018-03-31 2801 1743614 307 29583148 17.00 17.00 16.90 16.95 0.05 -0.29% 16.90 857 16.95 32 13.24
2018-04-02 2801 2700067 675 45794174 16.95 17.00 16.90 16.90 0.05 -0.29% 16.90 863 16.95 98 13.20
2018-04-03 2801 4704568 1231 79237697 16.85 16.90 16.80 16.80 0.10 -0.59% 16.80 2951 16.85 11 13.13
2018-04-09 2801 6638566 1227 112096729 16.80 16.95 16.80 16.95 0.15 0.89% 16.95 29 17.00 1032 13.24
2018-04-10 2801 7929294 1684 134900398 16.90 17.05 16.90 17.05 0.10 0.59% 17.00 286 17.05 326 13.32
2018-04-11 2801 3266081 1185 55630127 17.05 17.10 17.00 17.05 0.00 0% 17.00 2743 17.05 368 13.32
2018-04-12 2801 4119866 876 70200972 17.10 17.10 17.00 17.05 0.00 0% 17.00 943 17.05 609 13.32
2018-04-13 2801 4944664 913 84173188 17.00 17.10 17.00 17.00 0.05 -0.29% 17.00 279 17.05 1042 13.28
2018-04-16 2801 3646505 1220 61955585 16.95 17.05 16.95 17.00 0.00 0% 17.00 13 17.05 1510 13.28
2018-04-17 2801 7401212 1230 125685604 17.00 17.05 16.90 17.00 0.00 0% 16.95 15 17.00 1396 13.28
2018-04-18 2801 4076535 1043 69289290 16.95 17.05 16.95 17.00 0.00 0% 16.95 2001 17.00 337 13.28
2018-04-19 2801 4360850 1592 74344700 17.00 17.10 17.00 17.10 0.10 0.59% 17.05 2 17.10 1352 13.36
2018-04-20 2801 3515819 1194 59971673 17.00 17.10 17.00 17.10 0.00 0% 17.05 35 17.10 1928 13.36
2018-04-23 2801 1995790 866 34050730 17.00 17.10 17.00 17.10 0.00 0% 17.05 1115 17.10 1693 13.36
2018-04-24 2801 5588073 964 95002791 17.00 17.05 16.95 17.00 0.10 -0.58% 16.95 2665 17.00 24 13.28
2018-04-25 2801 3512803 1020 59694151 16.95 17.05 16.90 17.05 0.05 0.29% 17.00 646 17.05 182 13.32
2018-04-26 2801 4161094 2072 70915067 17.00 17.10 17.00 17.05 0.00 0% 17.00 1409 17.05 104 13.32
2018-04-27 2801 4712660 1377 80189720 17.00 17.10 16.95 17.10 0.05 0.29% 17.05 2 17.10 1428 13.36
2018-04-30 2801 7550830 871 128835107 17.10 17.10 17.00 17.10 0.00 0% 17.05 1166 17.10 1761 13.36
2018-05-02 2801 6773733 1644 115567161 17.05 17.10 17.00 17.10 0.00 0% 17.05 742 17.10 2369 13.36
2018-05-03 2801 4470172 1256 76187974 17.00 17.10 17.00 17.05 0.05 -0.29% 17.00 3071 17.05 266 13.32
2018-05-04 2801 4988798 1864 84831690 17.00 17.10 16.95 16.95 0.10 -0.59% 16.95 1646 17.05 505 13.24
2018-05-07 2801 3278767 999 55682865 17.00 17.05 16.95 16.95 0.00 0% 16.95 2070 17.00 6 13.24
2018-05-08 2801 3581124 905 60978761 17.05 17.10 16.95 17.05 0.10 0.59% 17.05 119 17.10 1337 13.32
2018-05-09 2801 3603346 1239 61401632 17.00 17.10 17.00 17.00 0.05 -0.29% 17.00 1744 17.05 5 13.28
2018-05-10 2801 3559700 1306 60735919 17.00 17.10 17.00 17.05 0.05 0.29% 17.05 255 17.10 883 13.32
2018-05-11 2801 9027840 1940 154763917 17.05 17.20 17.05 17.20 0.15 0.88% 17.15 428 17.20 4095 13.44
2018-05-14 2801 4566187 1135 78462306 17.20 17.20 17.15 17.20 0.00 0% 17.15 1177 17.20 1135 13.44
2018-05-15 2801 12408925 3135 214710216 17.25 17.35 17.20 17.35 0.15 0.87% 17.30 490 17.35 567 13.55
2018-05-16 2801 9454644 2415 164166907 17.30 17.40 17.30 17.40 0.05 0.29% 17.35 609 17.40 1623 12.99
2018-05-17 2801 4760545 1415 82646326 17.40 17.40 17.30 17.35 0.05 -0.29% 17.35 109 17.40 2537 12.95
2018-05-18 2801 6224177 1350 108319231 17.35 17.45 17.35 17.40 0.05 0.29% 17.40 209 17.45 1408 12.99
2018-05-21 2801 8979871 1985 157556597 17.40 17.60 17.40 17.60 0.20 1.15% 17.55 661 17.60 208 13.13
2018-05-22 2801 13731391 1631 242873486 17.60 17.75 17.60 17.70 0.10 0.57% 17.65 2143 17.70 994 13.21
2018-05-23 2801 9595893 2650 170017520 17.70 17.80 17.65 17.75 0.05 0.28% 17.75 520 17.80 550 13.25
2018-05-24 2801 5959345 1639 105642085 17.75 17.80 17.70 17.75 0.00 0% 17.70 949 17.75 1426 13.25
2018-05-25 2801 8419021 1446 149464738 17.75 17.80 17.70 17.75 0.00 0% 17.75 1064 17.80 1962 13.25
2018-05-28 2801 7603045 1638 134972151 17.75 17.80 17.70 17.80 0.05 0.28% 17.75 341 17.80 3538 13.28
2018-05-29 2801 9470277 2230 168088339 17.70 17.80 17.70 17.80 0.00 0% 17.75 6 17.80 7134 13.28
2018-05-30 2801 15093183 3946 265969369 17.65 17.70 17.60 17.60 0.20 -1.12% 17.60 2920 17.65 229 13.13
2018-05-31 2801 40603437 3838 713890277 17.70 17.75 17.55 17.55 0.05 -0.28% 17.55 7975 17.60 534 13.10
2018-06-01 2801 7031786 1451 123820716 17.55 17.70 17.55 17.65 0.10 0.57% 17.65 251 17.70 953 13.17
2018-06-04 2801 7301463 2278 129272859 17.60 17.80 17.60 17.80 0.15 0.85% 17.75 3 17.80 1959 13.28
2018-06-05 2801 9294932 2146 165755464 17.75 17.90 17.75 17.90 0.10 0.56% 17.85 201 17.90 52 13.36
2018-06-06 2801 11173656 2280 199886329 17.90 18.00 17.75 18.00 0.10 0.56% 17.95 29 18.00 1884 13.43
2018-06-08 2801 6779039 2328 122080702 18.05 18.05 17.95 18.05 0.05 0.28% 18.00 31 18.05 982 13.47
2018-06-11 2801 5916089 2091 106274212 17.95 18.00 17.90 17.95 0.10 -0.55% 17.95 513 18.00 2361 13.40
2018-06-12 2801 7610691 1946 136741075 17.85 18.00 17.85 18.00 0.05 0.28% 17.95 197 18.00 4876 13.43
2018-06-13 2801 4581119 1773 82202931 18.00 18.00 17.90 17.90 0.10 -0.56% 17.90 1535 17.95 296 13.36
2018-06-14 2801 9962988 4191 177117958 17.80 17.90 17.70 17.75 0.15 -0.84% 17.75 1620 17.80 66 13.25
2018-06-15 2801 14804108 2182 263241154 17.70 17.80 17.70 17.80 0.05 0.28% 17.80 67 17.85 415 13.28
2018-06-19 2801 12634342 4201 223188184 17.60 17.70 17.55 17.65 0.15 -0.84% 17.65 929 17.70 352 13.17
2018-06-20 2801 10830592 2255 191384323 17.65 17.75 17.55 17.70 0.05 0.28% 17.70 172 17.75 400 13.21
2018-06-21 2801 5766574 1367 101839296 17.65 17.75 17.60 17.65 0.05 -0.28% 17.65 1657 17.70 160 13.17
2018-06-22 2801 13858865 1880 242047488 17.05 17.70 17.05 17.70 0.05 0.28% 17.65 215 17.70 358 13.21
2018-06-25 2801 5495932 1577 97258970 17.50 17.80 17.50 17.70 0.00 0% 17.70 928 17.75 229 13.21
2018-06-26 2801 10772884 2227 189080243 17.55 17.70 17.50 17.55 0.15 -0.85% 17.55 18 17.60 83 13.10
2018-06-27 2801 8986043 1560 157284834 17.50 17.60 17.45 17.50 0.05 -0.28% 17.50 276 17.55 15 13.06
2018-06-28 2801 5603465 1810 97901642 17.45 17.50 17.40 17.50 0.00 0% 17.45 118 17.50 412 13.06
2018-06-29 2801 8110789 2358 143172862 17.50 17.70 17.45 17.70 0.20 1.14% 17.65 149 17.70 628 13.21
2018-07-02 2801 4464249 1345 78542463 17.55 17.70 17.55 17.60 0.10 -0.56% 17.55 222 17.60 218 13.13
2018-07-03 2801 6766551 1949 118143178 17.50 17.55 17.40 17.50 0.10 -0.57% 17.45 17 17.50 176 13.06
2018-07-04 2801 2732654 1237 47698343 17.45 17.50 17.40 17.50 0.00 0% 17.45 100 17.50 863 13.06
2018-07-05 2801 4460492 1101 77699613 17.45 17.45 17.35 17.45 0.05 -0.29% 17.40 92 17.45 588 13.02
2018-07-06 2801 7700750 1491 132317594 17.45 17.45 17.25 17.45 0.00 0% 17.40 403 17.45 843 13.02
2018-07-09 2801 3230824 1240 56523852 17.55 17.55 17.45 17.50 0.05 0.29% 17.45 465 17.50 395 13.06
2018-07-10 2801 4616778 1281 80984602 17.55 17.60 17.50 17.55 0.05 0.29% 17.50 1217 17.55 50 13.10
2018-07-11 2801 3078521 1077 53694927 17.45 17.50 17.40 17.45 0.10 -0.57% 17.40 399 17.45 304 13.02
2018-07-12 2801 7518583 1601 131900190 17.50 17.65 17.40 17.60 0.15 0.86% 17.55 966 17.60 915 13.13
2018-07-13 2801 3636570 1223 64122806 17.60 17.65 17.60 17.65 0.05 0.28% 17.60 631 17.65 2142 13.17
2018-07-16 2801 2669554 930 46867246 17.60 17.60 17.50 17.55 0.10 -0.57% 17.55 412 17.60 334 13.10
2018-07-17 2801 4832344 1249 85094483 17.50 17.65 17.50 17.65 0.10 0.57% 17.60 226 17.65 688 13.17
2018-07-18 2801 9425546 2394 166660132 17.65 17.75 17.60 17.70 0.05 0.28% 17.65 410 17.70 715 13.21
2018-07-19 2801 6291357 995 111335367 17.70 17.75 17.65 17.70 0.00 0% 17.65 2674 17.70 1432 13.21
2018-07-20 2801 5372708 1121 94975373 17.65 17.70 17.65 17.70 0.00 0% 17.65 347 17.70 3531 13.21
2018-07-23 2801 7261494 1392 128766265 17.70 17.80 17.65 17.80 0.10 0.56% 17.75 777 17.80 758 13.28
2018-07-24 2801 3422138 989 61078722 17.75 17.90 17.75 17.90 0.10 0.56% 17.90 183 17.95 634 13.36
2018-07-25 2801 2394538 784 42819354 17.90 17.95 17.85 17.85 0.05 -0.28% 17.85 1311 17.90 102 13.32
2018-07-26 2801 5136811 1064 92065426 17.95 18.00 17.85 18.00 0.15 0.84% 17.95 2 18.00 1724 13.43
2018-07-27 2801 3894713 1303 70010733 18.00 18.00 17.90 18.00 0.00 0% 17.95 390 18.00 808 13.43
2018-07-30 2801 6195688 1420 111351665 18.00 18.05 17.90 18.00 0.00 0% 17.95 814 18.00 247 13.43
2018-07-31 2801 7760455 1570 140053560 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 12 18.10 420 13.51
2018-08-01 2801 5709356 1605 103002758 18.10 18.10 18.00 18.05 0.05 -0.28% 18.00 812 18.05 575 13.47
2018-08-02 2801 4675807 1506 84061720 18.05 18.10 17.90 17.95 0.10 -0.55% 17.90 588 17.95 535 13.40
2018-08-03 2801 5780360 1405 103841930 17.95 18.05 17.90 18.05 0.10 0.56% 18.00 7 18.05 714 13.47
2018-08-06 2801 2704652 852 48749736 18.05 18.05 17.95 18.05 0.00 0% 18.00 1352 18.05 1273 13.47
2018-08-07 2801 8449723 1343 152219514 18.05 18.10 17.95 18.05 0.00 0% 18.00 533 18.05 1202 13.47
2018-08-08 2801 8865570 2398 160192610 18.10 18.10 18.00 18.10 0.05 0.28% 18.10 285 18.15 640 13.51
2018-08-09 2801 5860288 1149 106119613 18.10 18.15 18.05 18.10 0.00 0% 18.10 1125 18.15 311 13.51
2018-08-10 2801 6797103 1504 124045428 18.10 18.30 18.10 18.30 0.20 1.1% 18.25 510 18.30 2407 13.66
2018-08-13 2801 5488961 1190 99768912 18.25 18.25 18.10 18.10 0.20 -1.09% 18.10 1201 18.15 248 13.51
2018-08-14 2801 3541297 1345 64176698 18.10 18.15 18.05 18.15 0.05 0.28% 18.10 1255 18.15 446 13.54
2018-08-15 2801 7485360 1234 135019723 18.15 18.20 17.95 18.00 0.15 -0.83% 18.00 176 18.05 250 13.43
2018-08-16 2801 4796647 1023 86159883 17.95 18.05 17.85 18.05 0.05 0.28% 18.00 1062 18.05 707 13.47
2018-08-17 2801 6118649 1611 110398082 18.05 18.10 18.00 18.05 0.00 0% 18.05 211 18.10 473 13.47
2018-08-20 2801 6481946 1747 117559537 18.05 18.20 18.05 18.10 0.05 0.28% 18.10 1752 18.15 31 13.51
2018-08-21 2801 13931146 2546 255276682 18.15 18.45 18.15 18.45 0.35 1.93% 18.40 748 18.45 170 13.77
2018-08-22 2801 10623270 2132 196778666 18.50 18.60 18.45 18.55 0.10 0.54% 18.50 1711 18.55 132 13.84
2018-08-23 2801 8577789 1816 159062124 18.60 18.65 18.45 18.55 0.00 0% 18.55 583 18.60 1241 13.84
2018-08-24 2801 6482141 1629 120053730 18.55 18.60 18.45 18.55 0.00 0% 18.55 27 18.60 1708 13.84
2018-08-27 2801 7523073 1939 140234570 18.60 18.70 18.55 18.70 0.15 0.81% 18.65 763 18.70 846 13.96
2018-08-28 2801 8490420 1976 159108052 18.75 18.80 18.65 18.80 0.10 0.53% 18.75 1502 18.80 415 14.03
2018-08-29 2801 12340886 2906 232542080 18.80 18.95 18.75 18.95 0.15 0.8% 18.90 201 18.95 250 14.14
2018-08-30 2801 17568301 3037 333929569 19.00 19.10 18.95 19.05 0.10 0.53% 19.00 667 19.05 961 14.22
2018-08-31 2801 18106534 2760 344636873 18.95 19.10 18.95 19.10 0.05 0.26% 19.05 1063 19.10 1857 14.15
2018-09-03 2801 31551513 4036 603474909 19.10 19.20 19.05 19.20 0.10 0.52% 19.15 242 19.20 1244 14.22
2018-09-04 2801 26021724 3430 466156429 17.95 17.95 17.80 17.95 0.00 -6.51% 17.90 406 17.95 163 13.30
2018-09-05 2801 10644741 2714 190138796 17.95 17.95 17.80 17.80 0.15 -0.84% 17.80 1908 17.85 18 13.19
2018-09-06 2801 7923468 2752 141186200 17.75 17.90 17.75 17.80 0.00 0% 17.80 978 17.85 333 13.19
2018-09-07 2801 7578177 1992 135317330 17.80 17.90 17.80 17.85 0.05 0.28% 17.85 943 17.90 924 13.22
2018-09-10 2801 8361586 2038 149379181 17.90 17.90 17.80 17.90 0.05 0.28% 17.85 1042 17.90 839 13.26
2018-09-11 2801 7841847 1789 140661428 17.90 18.00 17.85 18.00 0.10 0.56% 17.95 157 18.00 1387 13.33
2018-09-12 2801 6305400 1343 113786100 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 265 18.10 458 13.41
2018-09-13 2801 6034765 1466 109752703 18.10 18.25 18.05 18.25 0.15 0.83% 18.20 210 18.25 741 13.52
2018-09-14 2801 7527916 1699 137721647 18.25 18.35 18.25 18.25 0.00 0% 18.25 398 18.30 319 13.52
2018-09-17 2801 3303281 917 59922027 18.20 18.20 18.10 18.20 0.05 -0.27% 18.15 308 18.20 665 13.48
2018-09-18 2801 4267486 1208 77731138 18.10 18.30 18.10 18.20 0.00 0% 18.20 289 18.25 113 13.48
2018-09-19 2801 7677386 2061 140708301 18.20 18.45 18.20 18.45 0.25 1.37% 18.40 145 18.45 927 13.67
2018-09-20 2801 6647874 1297 122584116 18.45 18.50 18.35 18.40 0.05 -0.27% 18.40 482 18.45 12 13.63
2018-09-21 2801 10155439 1829 188931120 18.50 18.70 18.40 18.70 0.30 1.63% 18.65 7 18.70 706 13.85
2018-09-25 2801 5402612 1106 100549734 18.60 18.70 18.50 18.70 0.00 0% 18.65 350 18.70 93 13.85
2018-09-26 2801 5233308 1004 97667957 18.70 18.70 18.55 18.70 0.00 0% 18.65 339 18.70 444 13.85
2018-09-27 2801 10468952 2522 197172918 18.65 18.95 18.65 18.85 0.15 0.8% 18.80 442 18.85 44 13.96
2018-09-28 2801 9999418 1990 188181201 18.65 18.90 18.65 18.90 0.05 0.27% 18.85 4 18.90 741 14.00
2018-10-01 2801 5715279 1822 107470490 18.80 18.90 18.75 18.80 0.10 -0.53% 18.75 272 18.80 391 13.93
2018-10-02 2801 9790041 2579 181969024 18.80 18.80 18.50 18.60 0.20 -1.06% 18.55 111 18.60 509 13.78
2018-10-03 2801 4648084 1493 86635495 18.60 18.70 18.50 18.70 0.10 0.54% 18.65 12 18.70 739 13.85
2018-10-04 2801 8663498 2899 159891679 18.55 18.60 18.35 18.50 0.20 -1.07% 18.45 530 18.50 962 13.70
2018-10-05 2801 7831865 1844 143368332 18.30 18.45 18.20 18.30 0.20 -1.08% 18.25 24 18.30 692 13.56
2018-10-08 2801 7547260 1540 138357950 18.20 18.40 18.20 18.30 0.00 0% 18.30 231 18.35 1 13.56
2018-10-09 2801 8183423 1916 150680026 18.30 18.65 18.25 18.45 0.15 0.82% 18.45 131 18.50 317 13.67
2018-10-11 2801 23998320 7885 424252041 17.80 18.00 17.40 17.50 0.95 -5.15% 17.50 201 17.55 1170 12.96
2018-10-12 2801 11338668 3210 198263284 17.35 17.75 17.30 17.65 0.15 0.86% 17.65 94 17.70 247 13.07
2018-10-15 2801 10235362 4512 178966250 17.65 17.65 17.35 17.40 0.25 -1.42% 17.40 902 17.45 368 12.89
2018-10-16 2801 5811171 2399 101389620 17.40 17.50 17.40 17.50 0.10 0.57% 17.45 9 17.50 788 12.96
2018-10-17 2801 6128897 2601 107247452 17.60 17.60 17.35 17.50 0.00 0% 17.45 22 17.50 387 12.96
2018-10-18 2801 3146044 1302 55056338 17.45 17.55 17.45 17.55 0.05 0.29% 17.50 14 17.55 278 13.00
2018-10-19 2801 3074810 952 53692788 17.45 17.55 17.35 17.50 0.05 -0.28% 17.50 184 17.55 374 12.96
2018-10-22 2801 2368749 1396 41418412 17.45 17.60 17.40 17.60 0.10 0.57% 17.55 2 17.60 218 13.04
2018-10-23 2801 6278033 1912 109113234 17.40 17.45 17.30 17.45 0.15 -0.85% 17.40 22 17.45 327 12.93
2018-10-24 2801 6716230 2667 116504502 17.35 17.50 17.20 17.30 0.15 -0.86% 17.30 242 17.35 4 12.81
2018-10-25 2801 8577558 2175 147633670 17.05 17.40 17.00 17.30 0.00 0% 17.25 99 17.30 3 12.81
2018-10-26 2801 4349522 1465 75130137 17.25 17.35 17.20 17.25 0.05 -0.29% 17.20 111 17.25 4 12.78
2018-10-29 2801 3583179 1174 62124370 17.35 17.50 17.25 17.35 0.10 0.58% 17.30 53 17.35 144 12.85
2018-10-30 2801 4017347 1132 69998253 17.40 17.50 17.30 17.50 0.15 0.86% 17.45 49 17.50 793 12.96
2018-10-31 2801 7902097 2522 138344891 17.40 17.55 17.40 17.55 0.05 0.29% 17.50 2 17.55 566 13.00
2018-11-01 2801 3418990 1086 59683052 17.40 17.55 17.40 17.45 0.10 -0.57% 17.45 29 17.50 98 12.93
2018-11-02 2801 2839955 945 49816682 17.55 17.60 17.45 17.60 0.15 0.86% 17.55 106 17.60 219 13.04
2018-11-05 2801 4674733 1283 82086303 17.60 17.65 17.45 17.65 0.05 0.28% 17.60 115 17.65 167 13.07
2018-11-06 2801 1770749 646 31234061 17.70 17.70 17.55 17.70 0.05 0.28% 17.65 168 17.70 1042 13.11
2018-11-07 2801 4213190 1563 74752857 17.65 17.80 17.65 17.80 0.10 0.56% 17.75 94 17.80 96 13.19
2018-11-08 2801 4986218 2073 88901238 17.80 17.95 17.70 17.95 0.15 0.84% 17.90 266 17.95 845 13.30
2018-11-09 2801 2539757 845 45171843 17.95 17.95 17.70 17.85 0.10 -0.56% 17.80 118 17.85 136 13.22
2018-11-12 2801 2029194 820 36208088 17.90 17.90 17.75 17.80 0.05 -0.28% 17.80 566 17.85 16 13.19
2018-11-13 2801 2877504 908 50755374 17.45 17.80 17.45 17.75 0.05 -0.28% 17.75 40 17.80 124 13.15
2018-11-14 2801 2138432 1068 38000100 17.75 17.85 17.65 17.85 0.10 0.56% 17.80 21 17.85 92 13.73
2018-11-16 2801 3538303 1429 63510908 18.05 18.05 17.85 17.95 0.00 0.56% 17.85 328 17.95 554 13.81
2018-11-19 2801 4518121 2148 81137441 17.90 18.00 17.85 18.00 0.05 0.28% 17.95 542 18.00 644 13.85
2018-11-20 2801 3201258 1015 57201369 17.95 18.00 17.75 17.85 0.15 -0.83% 17.80 166 17.85 372 13.73
2018-11-21 2801 3204793 1129 57136139 17.85 17.90 17.70 17.80 0.05 -0.28% 17.75 627 17.80 29 13.69
2018-11-22 2801 2452747 1214 43491060 17.80 17.80 17.65 17.75 0.05 -0.28% 17.70 128 17.75 62 13.65
2018-11-23 2801 3971614 1508 70398632 17.75 17.90 17.65 17.85 0.10 0.56% 17.80 108 17.85 74 13.73
2018-11-26 2801 4744402 1768 84857899 17.75 18.00 17.70 17.90 0.05 0.28% 17.85 19 17.90 71 13.77
2018-11-27 2801 4502855 1659 79887364 17.75 17.85 17.70 17.70 0.20 -1.12% 17.70 179 17.75 3 13.62
2018-11-28 2801 3365589 1200 60040432 17.80 17.90 17.70 17.85 0.15 0.85% 17.80 466 17.85 105 13.73
2018-11-29 2801 6155637 2936 108851392 17.85 17.90 17.60 17.60 0.25 -1.4% 17.60 232 17.65 22 13.54
2018-11-30 2801 14741661 3285 258762159 17.65 17.80 17.50 17.50 0.10 -0.57% 17.50 1653 17.55 20 13.46
2018-12-03 2801 5739103 1933 102051707 17.60 17.90 17.60 17.90 0.40 2.29% 17.85 602 17.90 258 13.77
2018-12-04 2801 8254570 2566 148007614 17.85 18.00 17.85 18.00 0.10 0.56% 17.95 13 18.00 921 13.85
2018-12-05 2801 2190983 1148 39070639 17.90 17.90 17.80 17.85 0.15 -0.83% 17.80 198 17.85 400 13.73
2018-12-06 2801 5804282 2485 102471259 17.75 17.80 17.60 17.65 0.20 -1.12% 17.65 18 17.70 621 13.58
2018-12-07 2801 2923660 1470 51560673 17.65 17.65 17.60 17.65 0.00 0% 17.65 26 17.70 628 13.58
2018-12-10 2801 5998353 2208 105169154 17.55 17.65 17.45 17.45 0.20 -1.13% 17.45 784 17.55 69 13.42
2018-12-11 2801 5747045 1183 100661271 17.45 17.65 17.40 17.65 0.20 1.15% 17.60 8 17.65 274 13.58
2018-12-12 2801 3964246 1557 69932220 17.70 17.75 17.55 17.65 0.00 0% 17.65 150 17.70 21 13.58
2018-12-13 2801 3310203 1261 58573202 17.65 17.75 17.60 17.75 0.10 0.57% 17.70 629 17.75 367 13.65
2018-12-14 2801 3905720 1568 68969672 17.60 17.75 17.55 17.75 0.00 0% 17.65 47 17.75 738 13.65
2018-12-17 2801 2980769 1075 52597998 17.70 17.70 17.60 17.65 0.10 -0.56% 17.60 9 17.65 44 13.58
2018-12-18 2801 4506113 2143 78772045 17.50 17.55 17.45 17.45 0.20 -1.13% 17.45 19 17.50 246 13.42
2018-12-19 2801 8152627 2189 143187056 17.40 17.75 17.40 17.70 0.25 1.43% 17.65 60 17.70 121 13.62
2018-12-20 2801 5702604 3009 99898309 17.55 17.60 17.45 17.60 0.10 -0.56% 17.55 7 17.60 226 13.54
2018-12-21 2801 8995044 1690 157026147 17.55 17.70 17.40 17.40 0.20 -1.14% 17.40 748 17.50 198 13.38
2018-12-22 2801 2379326 1079 41405856 17.45 17.45 17.35 17.35 0.05 -0.29% 17.35 545 17.40 9 13.35
2018-12-24 2801 4389881 2673 76406797 17.35 17.50 17.30 17.50 0.15 0.86% 17.40 11 17.50 375 13.46
2018-12-25 2801 3308728 1695 57086039 17.20 17.35 17.20 17.20 0.30 -1.71% 17.20 1046 17.25 183 13.23
2018-12-26 2801 6816201 2946 116866670 17.20 17.25 17.10 17.10 0.10 -0.58% 17.10 400 17.15 117 13.15
2018-12-27 2801 5291150 2312 91269165 17.20 17.30 17.15 17.30 0.20 1.17% 17.25 98 17.30 290 13.31
2018-12-28 2801 7243860 2086 124949171 17.30 17.35 17.20 17.20 0.10 -0.58% 17.20 563 17.25 306 13.23