官田鋼(2017)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　　13.90
0
0%		13.85
-0.05
-0.36%		13.90
0.05
0.36%		14.00
0.1
0.72%		 　14.10
0.1
0.71%		14.10
0
0%		14.05
-0.05
-0.35%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		 　14.10
0
0%		14.25
0.15
1.06%		 　　　　　　　　　　　14.75
0.5
3.51%		15.15
0.4
2.71%		14.21
2 月15.65
0.5
3.3%		15.60
-0.05
-0.32%		15.55
-0.05
-0.32%		 　16.00
0.45
2.89%		15.90
-0.1
-0.63%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.90
0
0%		 　16.30
0.4
2.52%		17.20
0.9
5.52%		17.20
0
0%		18.10
0.9
5.23%		18.60
0.5
2.76%		 　18.80
0.2
1.08%		18.15
-0.65
-3.46%		18.50
0.35
1.93%		18.60
0.1
0.54%		19.10
0.5
2.69%		 17.35
3 月18.25
-0.85
-4.45%		18.35
0.1
0.55%		18.30
-0.05
-0.27%		 　18.90
0.6
3.28%		19.25
0.35
1.85%		19.40
0.15
0.78%		19.15
-0.25
-1.29%		19.50
0.35
1.83%		 　20.00
0.5
2.56%		19.65
-0.35
-1.75%		19.00
-0.65
-3.31%		17.15
-1.85
-9.74%		17.55
0.4
2.33%		 　18.35
0.8
4.56%		19.15
0.8
4.36%		19.15
0
0%		18.75
-0.4
-2.09%		18.45
-0.3
-1.6%		 　18.55
0.1
0.54%		18.40
-0.15
-0.81%		18.25
-0.15
-0.82%		18.30
0.05
0.27%		18.30
0
0%		18.74
4 月 　　　　17.80
-0.5
-2.73%		17.70
-0.1
-0.56%		 　17.80
0.1
0.56%		17.55
-0.25
-1.4%		17.95
0.4
2.28%		18.40
0.45
2.51%		18.25
-0.15
-0.82%		 　18.30
0.05
0.27%		17.90
-0.4
-2.19%		17.70
-0.2
-1.12%		17.80
0.1
0.56%		17.65
-0.15
-0.84%		 　18.05
0.4
2.27%		17.65
-0.4
-2.22%		17.65
0
0%		17.55
-0.1
-0.57%		17.70
0.15
0.85%		 17.86
5 月　17.80
0.1
0.56%		17.50
-0.3
-1.69%		17.30
-0.2
-1.14%		17.40
0.1
0.58%		 　17.35
-0.05
-0.29%		17.15
-0.2
-1.15%		17.55
0.4
2.33%		17.05
-0.5
-2.85%		17.20
0.15
0.88%		 　17.25
0.05
0.29%		17.40
0.15
0.87%		17.45
0.05
0.29%		17.40
-0.05
-0.29%		17.45
0.05
0.29%		 　17.60
0.15
0.86%		17.50
-0.1
-0.57%		17.85
0.35
2%		17.65
-0.2
-1.12%		17.20
-0.45
-2.55%		 　17.20
0
0%		17.20
0
0%		17.20
0
0%		17.39
6 月17.10
-0.1
-0.58%		17.10
0
0%		 　17.30
0.2
1.17%		17.30
0
0%		17.25
-0.05
-0.29%		17.10
-0.15
-0.87%		17.05
-0.05
-0.29%		 　16.75
-0.3
-1.76%		16.35
-0.4
-2.39%		16.40
0.05
0.31%		16.40
0
0%		16.60
0.2
1.22%		 　17.05
0.45
2.71%		17.80
0.75
4.4%		17.60
-0.2
-1.12%		 　　　17.55
-0.05
-0.28%		17.25
-0.3
-1.71%		17.25
0
0%		17.25
0
0%		17.50
0.25
1.45%		 17.13
7 月　　17.70
0.2
1.14%		17.55
-0.15
-0.85%		17.65
0.1
0.57%		17.45
-0.2
-1.13%		17.35
-0.1
-0.57%		 　17.55
0.2
1.15%		17.30
-0.25
-1.42%		17.00
-0.3
-1.73%		16.85
-0.15
-0.88%		16.70
-0.15
-0.89%		 　　16.60
-0.1
-0.6%		16.85
0.25
1.51%		17.40
0.55
3.26%		17.15
-0.25
-1.44%		 　16.80
-0.35
-2.04%		16.85
0.05
0.3%		 17.05
0.2
1.19%		17.20
0.15
0.88%		 17.05
-0.15
-0.87%		17.13
8 月17.20
0.15
0.88%		17.30
0.1
0.58%		 17.40
0.1
0.58%		 　17.00
-0.4
-2.3%		17.00
0
0%		17.10
0.1
0.59%		15.45
-1.65
-9.65%		15.40
-0.05
-0.32%		 　14.45
-0.95
-6.17%		14.25
-0.2
-1.38%		14.25
0
0%		14.25
0
0%		14.45
0.2
1.4%		 　14.85
0.4
2.77%		14.50
-0.35
-2.36%		14.35
-0.15
-1.03%		14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		 　14.05
-0.15
-1.06%		13.75
-0.3
-2.14%		13.80
0.05
0.36%		13.95
0.15
1.09%		15.22
9 月14.00
0.05
0.36%		 　14.45
0.45
3.21%		14.35
-0.1
-0.69%		14.05
-0.3
-2.09%		14.15
0.1
0.71%		14.15
0
0%		 　14.05
-0.1
-0.71%		14.25
0.2
1.42%		14.55
0.3
2.11%		14.80
0.25
1.72%		15.30
0.5
3.38%		 　15.30
0
0%		15.55
0.25
1.63%		15.05
-0.5
-3.22%		14.50
-0.55
-3.65%		14.40
-0.1
-0.69%		 　14.65
0.25
1.74%		14.10
-0.55
-3.75%		13.85
-0.25
-1.77%		13.45
-0.4
-2.89%		 14.38
10 月　13.65
0.2
1.49%		13.70
0.05
0.37%		13.40
-0.3
-2.19%		13.40
0
0%		13.30
-0.1
-0.75%		 　　　13.35
0.05
0.38%		13.60
0.25
1.87%		13.80
0.2
1.47%		 　14.00
0.2
1.45%		13.60
-0.4
-2.86%		13.40
-0.2
-1.47%		13.30
-0.1
-0.75%		13.20
-0.1
-0.75%		 　13.20
0
0%		13.25
0.05
0.38%		13.40
0.15
1.13%		13.40
0
0%		13.30
-0.1
-0.75%		 　13.30
0
0%		13.10
-0.2
-1.5%		13.44
11 月13.15
0.05
0.38%		13.20
0.05
0.38%		13.30
0.1
0.76%		 　13.40
0.1
0.75%		13.25
-0.15
-1.12%		13.15
-0.1
-0.75%		13.05
-0.1
-0.76%		13.05
0
0%		 　13.05
0
0%		13.05
0
0%		13.25
0.2
1.53%		13.45
0.2
1.51%		13.45
0
0%		 　13.95
0.5
3.72%		14.10
0.15
1.08%		14.25
0.15
1.06%		14.65
0.4
2.81%		14.65
0
0%		 　14.60
-0.05
-0.34%		14.55
-0.05
-0.34%		14.55
0
0%		14.60
0.05
0.34%		 13.76
12 月14.90
0.3
2.05%		 　15.50
0.6
4.03%		15.55
0.05
0.32%		15.60
0.05
0.32%		15.45
-0.15
-0.96%		15.10
-0.35
-2.27%		 　15.20
0.1
0.66%		14.85
-0.35
-2.3%		14.85
0
0%		14.75
-0.1
-0.67%		15.80
1.05
7.12%		 　15.25
-0.55
-3.48%		15.40
0.15
0.98%		15.35
-0.05
-0.32%		15.25
-0.1
-0.65%		14.90
-0.35
-2.3%		 　15.00
0.1
0.67%		15.00
0
0%		15.05
0.05
0.33%		14.95
-0.1
-0.66%		15.00
0.05
0.33%		　　15.19

說明:最高漲幅:7.12%最低跌幅:-9.74% 最高價:20.00最低價:13.05平均價:16.04,灰色底表示週末,漲143天(36.15)元,跌119天(-35.15)元,平盤39天
7%=1,6%=1,5%=3,4%=8,3%=22,2%=20,1%=64,0%=63,-0%=2,-1%=2,-2%=10,-3%=11,-4%=20,-5%=24,-6%=50,

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
2023-01-03 2017 373000 189 5180850 13.85 13.95 13.75 13.90 0.05 0% 13.90 3 13.95 3 12.75
2023-01-04 2017 522000 274 7326450 14.00 14.25 13.85 13.85 0.05 -0.36% 13.85 9 13.90 2 12.71
2023-01-05 2017 224000 129 3111900 14.00 14.00 13.85 13.90 0.05 0.36% 13.85 22 13.90 23 12.75
2023-01-06 2017 467000 178 6539550 13.95 14.15 13.85 14.00 0.10 0.72% 14.00 2 14.05 27 12.84
2023-01-09 2017 338000 181 4758750 14.10 14.20 13.95 14.10 0.10 0.71% 14.10 8 14.15 23 12.94
2023-01-10 2017 3919000 1145 56445050 14.10 14.90 14.10 14.10 0.00 0% 14.10 49 14.15 53 12.94
2023-01-11 2017 421000 262 5963150 14.20 14.30 14.05 14.05 0.05 -0.35% 14.05 14 14.10 1 12.89
2023-01-12 2017 604000 304 8607950 14.25 14.40 14.10 14.15 0.10 0.71% 14.10 34 14.20 26 12.98
2023-01-13 2017 299000 162 4231900 14.20 14.30 14.05 14.10 0.05 -0.35% 14.10 1 14.15 15 12.94
2023-01-16 2017 287000 136 4068050 14.15 14.30 14.10 14.10 0.00 0% 14.10 57 14.15 5 12.94
2023-01-17 2017 395000 200 5615600 14.15 14.30 14.10 14.25 0.15 1.06% 14.20 14 14.25 3 13.07
2023-01-30 2017 1922000 738 28205150 14.60 14.85 14.50 14.75 0.50 3.51% 14.75 12 14.80 24 13.53
2023-01-31 2017 1523000 641 22960150 14.75 15.20 14.70 15.15 0.40 2.71% 15.10 35 15.15 44 13.90
2023-02-01 2017 3016000 1204 47291850 15.40 16.00 15.30 15.65 0.50 3.3% 15.65 17 15.70 26 14.36
2023-02-02 2017 3091000 1146 48185950 15.85 16.00 15.40 15.60 0.05 -0.32% 15.60 19 15.65 115 14.31
2023-02-03 2017 824000 359 12734250 15.50 15.55 15.30 15.55 0.05 -0.32% 15.55 21 15.60 32 14.27
2023-02-06 2017 1472000 584 23181900 15.60 16.00 15.50 16.00 0.45 2.89% 15.95 11 16.00 156 14.68
2023-02-07 2017 1917000 772 30548600 16.05 16.10 15.75 15.90 0.10 -0.62% 15.85 67 15.90 14 14.59
2023-02-08 2017 800000 316 12738550 16.00 16.05 15.80 15.95 0.05 0.31% 15.90 15 15.95 1 14.63
2023-02-09 2017 404000 186 6428250 16.05 16.05 15.85 15.90 0.05 -0.31% 15.90 27 15.95 66 14.59
2023-02-10 2017 1094630 430 17425808 15.90 16.10 15.80 15.90 0.00 0% 15.85 60 15.90 86 14.59
2023-02-13 2017 1712000 597 27712950 16.05 16.35 16.05 16.30 0.40 2.52% 16.25 77 16.30 33 14.95
2023-02-14 2017 3508000 1393 59358250 16.45 17.25 16.45 17.20 0.90 5.52% 17.20 63 17.25 58 15.78
2023-02-15 2017 2172000 923 37163800 17.10 17.40 16.85 17.20 0.00 0% 17.15 21 17.20 50 15.78
2023-02-16 2017 3794000 1519 68234300 17.45 18.35 17.35 18.10 0.90 5.23% 18.05 15 18.10 5 16.61
2023-02-17 2017 3300000 1268 60470350 18.20 18.60 18.10 18.60 0.50 2.76% 18.60 36 18.65 49 17.06
2023-02-20 2017 2289000 993 42780600 18.60 18.90 18.35 18.80 0.20 1.08% 18.75 41 18.80 5 17.25
2023-02-21 2017 2814000 1216 51769800 18.80 18.90 18.05 18.15 0.65 -3.46% 18.15 37 18.20 62 16.65
2023-02-22 2017 2251000 884 40988350 18.00 18.55 17.90 18.50 0.35 1.93% 18.50 21 18.55 62 16.97
2023-02-23 2017 4682000 1692 88235700 18.95 19.20 18.50 18.60 0.10 0.54% 18.60 28 18.65 9 17.06
2023-02-24 2017 3979000 1549 75166400 18.80 19.15 18.50 19.10 0.50 2.69% 19.05 17 19.10 10 17.52
2023-03-01 2017 2627000 1147 48633900 19.15 19.15 18.20 18.25 0.85 -4.45% 18.25 35 18.30 15 16.74
2023-03-02 2017 901000 396 16569000 18.35 18.55 18.25 18.35 0.10 0.55% 18.35 4 18.40 1 16.83
2023-03-03 2017 1134000 430 20792450 18.40 18.50 18.25 18.30 0.05 -0.27% 18.30 8 18.35 21 16.79
2023-03-06 2017 1666000 650 31286200 18.40 18.90 18.40 18.90 0.60 3.28% 18.85 109 18.90 29 17.34
2023-03-07 2017 2453000 1090 46865300 18.90 19.30 18.70 19.25 0.35 1.85% 19.20 25 19.25 34 17.66
2023-03-08 2017 1441000 719 27802250 19.25 19.45 19.05 19.40 0.15 0.78% 19.35 15 19.40 11 17.80
2023-03-09 2017 1391000 605 26703750 19.50 19.50 18.95 19.15 0.25 -1.29% 19.10 20 19.15 15 17.57
2023-03-10 2017 4348000 1763 85294500 19.15 19.90 19.10 19.50 0.35 1.83% 19.45 32 19.50 29 17.89
2023-03-13 2017 4869000 1960 96578750 19.50 20.10 19.35 20.00 0.50 2.56% 19.95 4 20.00 157 18.35
2023-03-14 2017 5087000 2284 102293600 20.10 20.50 19.65 19.65 0.35 -1.75% 19.65 36 19.70 42 18.03
2023-03-15 2017 6276000 2783 121777650 20.00 20.15 18.90 19.00 0.65 -3.31% 19.00 80 19.05 66 17.43
2023-03-16 2017 7910000 3221 138383950 18.85 18.85 17.10 17.15 1.85 -9.74% 17.15 47 17.20 2 15.73
2023-03-17 2017 2144000 995 37309200 17.25 17.70 17.20 17.55 0.40 2.33% 17.55 20 17.60 80 16.10
2023-03-20 2017 2827000 1201 51295250 17.55 18.60 17.35 18.35 0.80 4.56% 18.35 21 18.40 14 16.83
2023-03-21 2017 5754000 2493 110049500 18.50 19.70 18.50 19.15 0.80 4.36% 19.10 76 19.15 25 17.57
2023-03-22 2017 3231000 1334 62382300 19.15 19.70 18.95 19.15 0.00 0% 19.10 53 19.15 12 17.57
2023-03-23 2017 1428000 666 26906550 19.10 19.10 18.75 18.75 0.40 -2.09% 18.75 27 18.80 10 17.20
2023-03-24 2017 1188000 550 22004050 18.80 18.85 18.40 18.45 0.30 -1.6% 18.45 42 18.50 12 16.93
2023-03-27 2017 673000 324 12480300 18.45 18.75 18.45 18.55 0.10 0.54% 18.50 21 18.55 29 17.02
2023-03-28 2017 1243000 610 22708200 18.70 18.70 18.00 18.40 0.15 -0.81% 18.35 14 18.40 2 16.88
2023-03-29 2017 799000 406 14606100 18.40 18.50 18.15 18.25 0.15 -0.82% 18.25 1 18.30 24 16.74
2023-03-30 2017 565000 336 10349000 18.30 18.50 18.20 18.30 0.05 0.27% 18.30 6 18.35 5 16.79
2023-03-31 2017 569000 339 10479300 18.40 18.60 18.30 18.30 0.00 0% 18.30 3 18.35 7 16.79
2023-04-06 2017 1718000 785 30647000 18.15 18.20 17.65 17.80 0.50 -2.73% 17.80 12 17.85 7 25.80
2023-04-07 2017 698000 363 12394200 17.85 17.90 17.70 17.70 0.10 -0.56% 17.70 33 17.75 4 25.65
2023-04-10 2017 676000 397 12072150 17.75 17.95 17.75 17.80 0.10 0.56% 17.80 40 17.85 6 25.80
2023-04-11 2017 1313000 690 23080500 17.75 17.80 17.40 17.55 0.25 -1.4% 17.55 11 17.60 21 25.43
2023-04-12 2017 1320000 679 23530600 17.50 18.00 17.35 17.95 0.40 2.28% 17.95 16 18.00 100 26.01
2023-04-13 2017 2534000 1016 46369250 17.90 18.60 17.80 18.40 0.45 2.51% 18.35 69 18.40 1 26.67
2023-04-14 2017 2847000 1301 52180700 18.40 18.70 18.05 18.25 0.15 -0.82% 18.25 33 18.30 21 26.45
2023-04-17 2017 1221000 610 22431250 18.40 18.60 18.20 18.30 0.05 0.27% 18.30 31 18.35 4 26.52
2023-04-18 2017 1198000 623 21612050 18.30 18.35 17.80 17.90 0.40 -2.19% 17.90 51 17.95 11 25.94
2023-04-19 2017 1012000 500 18066700 17.85 18.05 17.70 17.70 0.20 -1.12% 17.70 7 17.75 5 25.65
2023-04-20 2017 755000 398 13483550 17.70 18.10 17.70 17.80 0.10 0.56% 17.80 26 17.85 13 25.80
2023-04-21 2017 1518000 609 26981850 17.80 18.15 17.55 17.65 0.15 -0.84% 17.60 36 17.65 8 25.58
2023-04-24 2017 1410000 616 25413050 17.65 18.20 17.65 18.05 0.40 2.27% 18.05 9 18.10 50 26.16
2023-04-25 2017 1489000 690 26497150 18.30 18.30 17.50 17.65 0.40 -2.22% 17.65 19 17.70 13 25.58
2023-04-26 2017 738000 330 13010850 17.65 17.80 17.50 17.65 0.00 0% 17.65 17 17.70 99 25.58
2023-04-27 2017 847000 365 14776900 17.75 17.75 17.25 17.55 0.10 -0.57% 17.50 20 17.55 17 25.43
2023-04-28 2017 568000 278 10061300 17.65 17.80 17.55 17.70 0.15 0.85% 17.70 27 17.75 6 25.65
2023-05-02 2017 430000 210 7628400 17.70 17.85 17.65 17.80 0.10 0.56% 17.80 12 17.85 28 25.80
2023-05-03 2017 354000 211 6230350 17.70 17.70 17.50 17.50 0.30 -1.69% 17.50 73 17.55 2 25.36
2023-05-04 2017 653000 345 11309700 17.50 17.60 17.20 17.30 0.20 -1.14% 17.30 57 17.35 9 25.07
2023-05-05 2017 385000 200 6687500 17.20 17.50 17.20 17.40 0.10 0.58% 17.40 13 17.45 1 25.22
2023-05-08 2017 359000 191 6255850 17.60 17.60 17.35 17.35 0.05 -0.29% 17.35 5 17.40 8 25.14
2023-05-09 2017 883000 387 15167700 17.50 17.50 17.05 17.15 0.20 -1.15% 17.10 4 17.15 1 24.86
2023-05-10 2017 794000 363 13915150 17.30 17.75 17.15 17.55 0.40 2.33% 17.55 14 17.60 14 25.43
2023-05-11 2017 1064000 535 18219300 17.75 17.75 17.00 17.05 0.50 -2.85% 17.00 62 17.05 7 24.71
2023-05-12 2017 713000 297 12147700 17.00 17.25 16.80 17.20 0.15 0.88% 17.20 9 17.25 16 24.93
2023-05-15 2017 604175 273 10401485 17.20 17.35 17.10 17.25 0.05 0.29% 17.25 10 17.30 6 39.20
2023-05-16 2017 362000 219 6292650 17.30 17.50 17.25 17.40 0.15 0.87% 17.35 5 17.40 2 39.55
2023-05-17 2017 569511 413 9958668 17.40 17.60 17.30 17.45 0.05 0.29% 17.40 12 17.45 3 39.66
2023-05-18 2017 574000 249 10010100 17.55 17.55 17.35 17.40 0.05 -0.29% 17.40 37 17.45 9 39.55
2023-05-19 2017 503000 269 8778800 17.45 17.55 17.35 17.45 0.05 0.29% 17.40 50 17.50 32 39.66
2023-05-22 2017 498000 194 8758300 17.40 17.70 17.40 17.60 0.15 0.86% 17.55 23 17.60 29 40.00
2023-05-23 2017 441000 236 7738900 17.60 17.65 17.45 17.50 0.10 -0.57% 17.45 32 17.50 16 39.77
2023-05-24 2017 1192000 545 21196650 17.50 17.95 17.45 17.85 0.35 2% 17.80 36 17.90 3 40.57
2023-05-25 2017 582000 259 10291000 17.85 17.85 17.60 17.65 0.20 -1.12% 17.65 2 17.70 11 40.11
2023-05-26 2017 1277000 601 22181500 17.80 17.80 17.20 17.20 0.45 -2.55% 17.20 77 17.25 15 39.09
2023-05-29 2017 565000 268 9760300 17.25 17.40 17.20 17.20 0.00 0% 17.20 76 17.25 2 39.09
2023-05-30 2017 427000 213 7356250 17.20 17.35 17.15 17.20 0.00 0% 17.15 59 17.20 4 39.09
2023-05-31 2017 938000 440 16254900 17.20 17.60 17.20 17.20 0.00 0% 17.20 111 17.25 10 39.09
2023-06-01 2017 2516000 1016 43066450 17.15 17.35 16.95 17.10 0.10 -0.58% 17.10 31 17.15 113 38.86
2023-06-02 2017 796000 333 13630950 17.10 17.20 17.05 17.10 0.00 0% 17.10 99 17.15 16 38.86
2023-06-05 2017 1253000 436 21718850 17.10 17.45 17.10 17.30 0.20 1.17% 17.30 99 17.35 4 39.32
2023-06-06 2017 576000 235 9974800 17.30 17.40 17.25 17.30 0.00 0% 17.25 56 17.30 8 39.32
2023-06-07 2017 531000 238 9166950 17.30 17.35 17.20 17.25 0.05 -0.29% 17.20 91 17.25 12 39.20
2023-06-08 2017 587000 270 10070200 17.25 17.30 17.05 17.10 0.15 -0.87% 17.10 19 17.15 16 38.86
2023-06-09 2017 825000 309 14093400 17.10 17.20 17.00 17.05 0.05 -0.29% 17.05 73 17.10 8 38.75
2023-06-12 2017 985000 486 16537450 17.05 17.05 16.70 16.75 0.30 -1.76% 16.75 158 16.80 29 38.07
2023-06-13 2017 2536000 1093 41484250 16.60 16.70 16.10 16.35 0.40 -2.39% 16.35 11 16.40 13 37.16
2023-06-14 2017 564000 282 9250250 16.35 16.50 16.25 16.40 0.05 0.31% 16.40 9 16.45 39 37.27
2023-06-15 2017 467000 252 7627600 16.40 16.45 16.25 16.40 0.00 0% 16.35 14 16.40 6 37.27
2023-06-16 2017 738000 414 12255600 16.40 16.85 16.25 16.60 0.20 1.22% 16.60 4 16.65 13 37.73
2023-06-19 2017 1591000 697 27039500 16.65 17.20 16.55 17.05 0.45 2.71% 17.00 97 17.05 31 38.75
2023-06-20 2017 6408000 1841 112526450 17.10 17.90 17.05 17.80 0.75 4.4% 17.75 37 17.80 29 40.45
2023-06-21 2017 8368000 2659 149819400 18.00 18.20 17.40 17.60 0.20 -1.12% 17.60 84 17.65 36 40.00
2023-06-26 2017 2757000 1076 48889650 17.70 17.95 17.50 17.55 0.05 -0.28% 17.50 100 17.55 24 39.89
2023-06-27 2017 1307000 586 22655900 17.60 17.60 17.20 17.25 0.30 -1.71% 17.20 38 17.25 1 39.20
2023-06-28 2017 960000 403 16654350 17.35 17.60 17.20 17.25 0.00 0% 17.20 14 17.25 4 39.20
2023-06-29 2017 453000 224 7838100 17.35 17.45 17.15 17.25 0.00 0% 17.25 4 17.30 5 39.20
2023-06-30 2017 1120000 404 19503450 17.30 17.60 17.20 17.50 0.25 1.45% 17.50 46 17.55 13 39.77
2023-07-03 2017 2314000 744 41139550 17.60 17.95 17.60 17.70 0.20 1.14% 17.65 45 17.70 31 40.23
2023-07-04 2017 1004000 338 17706850 17.75 17.80 17.55 17.55 0.15 -0.85% 17.55 52 17.65 20 39.89
2023-07-05 2017 1357000 477 23873050 17.55 17.75 17.30 17.65 0.10 0.57% 17.65 5 17.70 24 40.11
2023-07-06 2017 895000 286 15708800 17.65 17.65 17.45 17.45 0.20 -1.13% 17.45 39 17.55 16 39.66
2023-07-07 2017 675000 351 11670950 17.35 17.45 17.20 17.35 0.10 -0.57% 17.30 19 17.35 4 39.43
2023-07-10 2017 1151000 373 20073050 17.40 17.60 17.20 17.55 0.20 1.15% 17.50 20 17.60 32 39.89
2023-07-11 2017 631000 269 11007000 17.55 17.60 17.30 17.30 0.25 -1.42% 17.30 82 17.40 15 39.32
2023-07-12 2017 1123000 402 19295700 17.40 17.40 17.00 17.00 0.30 -1.73% 17.00 104 17.05 32 38.64
2023-07-13 2017 1209000 387 20487600 17.15 17.20 16.85 16.85 0.15 -0.88% 16.85 34 16.90 12 38.30
2023-07-14 2017 757000 365 12714700 16.90 17.00 16.70 16.70 0.15 -0.89% 16.70 15 16.75 16 37.95
2023-07-18 2017 1279000 514 21265600 16.40 16.80 16.30 16.60 0.15 -0.6% 16.55 31 16.60 4 37.73
2023-07-19 2017 499000 288 8392250 16.60 16.95 16.60 16.85 0.25 1.51% 16.85 1 16.90 7 38.30
2023-07-20 2017 1626000 577 28210950 16.90 17.50 16.90 17.40 0.55 3.26% 17.35 27 17.40 7 39.55
2023-07-21 2017 893000 398 15548350 17.40 17.75 17.15 17.15 0.25 -1.44% 17.15 25 17.20 7 38.98
2023-07-24 2017 679000 287 11473650 17.15 17.15 16.80 16.80 0.35 -2.04% 16.80 81 16.85 29 38.18
2023-07-25 2017 306000 164 5163150 16.85 17.00 16.80 16.85 0.05 0.3% 16.80 76 16.85 3 38.30
2023-07-27 2017 419000 187 7130150 16.90 17.10 16.85 17.05 0.20 1.19% 17.05 2 17.10 48 38.75
2023-07-28 2017 611000 248 10484550 17.10 17.25 17.00 17.20 0.15 0.88% 17.15 17 17.20 2 39.09
2023-07-31 2017 772000 283 13279850 17.25 17.30 17.05 17.05 0.15 -0.87% 17.05 50 17.10 7 38.75
2023-08-01 2017 657000 269 11346050 17.10 17.50 17.10 17.20 0.15 0.88% 17.15 45 17.20 7 39.09
2023-08-02 2017 2321000 900 40485100 17.30 17.65 17.20 17.30 0.10 0.58% 17.30 14 17.35 16 39.32
2023-08-04 2017 1047000 398 18119900 17.30 17.40 17.20 17.40 0.10 0.58% 17.35 14 17.40 66 39.55
2023-08-07 2017 1440000 605 24620450 17.45 17.55 16.90 17.00 0.40 -2.3% 17.00 138 17.05 13 38.64
2023-08-08 2017 1704000 470 28983400 17.05 17.15 16.85 17.00 0.00 0% 16.95 58 17.00 31 38.64
2023-08-09 2017 1917000 505 32652600 17.00 17.20 16.90 17.10 0.10 0.59% 17.05 45 17.10 28 38.86
2023-08-10 2017 2690000 953 41438100 15.45 15.65 15.15 15.45 0.00 -9.65% 15.40 22 15.45 27 35.11
2023-08-11 2017 995000 336 15368400 15.50 15.55 15.40 15.40 0.05 -0.32% 15.40 50 15.45 13 35.00
2023-08-14 2017 1291000 658 18838750 15.35 15.35 14.30 14.45 0.95 -6.17% 14.40 20 14.45 4 0.00
2023-08-15 2017 909000 496 12993900 14.55 14.55 14.15 14.25 0.20 -1.38% 14.25 135 14.30 6 0.00
2023-08-16 2017 994000 310 14107600 14.25 14.40 14.05 14.25 0.00 0% 14.25 5 14.30 9 0.00
2023-08-17 2017 688000 258 9807750 14.25 14.40 14.10 14.25 0.00 0% 14.25 28 14.30 12 0.00
2023-08-18 2017 687000 354 9871250 14.20 14.55 14.20 14.45 0.20 1.4% 14.40 101 14.45 8 0.00
2023-08-21 2017 817000 387 12112150 14.45 15.25 14.45 14.85 0.40 2.77% 14.85 18 14.90 10 0.00
2023-08-22 2017 676000 335 9797050 14.85 14.85 14.35 14.50 0.35 -2.36% 14.45 12 14.50 4 0.00
2023-08-23 2017 232000 132 3345500 14.55 14.55 14.35 14.35 0.15 -1.03% 14.35 80 14.40 1 0.00
2023-08-24 2017 572000 280 8191950 14.35 14.45 14.20 14.25 0.10 -0.7% 14.20 56 14.25 5 0.00
2023-08-25 2017 230000 147 3278950 14.25 14.35 14.20 14.20 0.05 -0.35% 14.20 22 14.25 5 0.00
2023-08-28 2017 464000 209 6543350 14.20 14.20 14.05 14.05 0.15 -1.06% 14.05 135 14.10 29 0.00
2023-08-29 2017 713000 384 9880050 14.10 14.10 13.75 13.75 0.30 -2.14% 13.75 50 13.80 6 0.00
2023-08-30 2017 484000 231 6670450 13.80 13.85 13.70 13.80 0.05 0.36% 13.80 8 13.85 10 0.00
2023-08-31 2017 415000 211 5753350 13.80 13.95 13.75 13.95 0.15 1.09% 13.90 10 13.95 5 0.00
2023-09-01 2017 333000 169 4664100 13.95 14.10 13.85 14.00 0.05 0.36% 14.00 7 14.05 12 0.00
2023-09-04 2017 818000 358 11718500 14.00 14.45 14.00 14.45 0.45 3.21% 14.35 4 14.45 14 0.00
2023-09-05 2017 340000 200 4872600 14.45 14.55 14.25 14.35 0.10 -0.69% 14.30 47 14.35 1 0.00
2023-09-06 2017 402000 235 5668000 14.35 14.35 14.00 14.05 0.30 -2.09% 14.05 10 14.10 5 0.00
2023-09-07 2017 343000 172 4838650 14.05 14.25 13.90 14.15 0.10 0.71% 14.15 1 14.20 31 0.00
2023-09-08 2017 214000 112 3032700 14.20 14.25 14.10 14.15 0.00 0% 14.15 30 14.20 10 0.00
2023-09-11 2017 304000 141 4295850 14.15 14.25 14.05 14.05 0.10 -0.71% 14.05 35 14.10 2 0.00
2023-09-12 2017 571000 259 8113550 14.10 14.35 14.05 14.25 0.20 1.42% 14.25 8 14.30 17 0.00
2023-09-13 2017 914000 436 13293400 14.20 14.75 14.20 14.55 0.30 2.11% 14.55 62 14.65 26 0.00
2023-09-14 2017 1100000 494 16275350 14.55 14.90 14.55 14.80 0.25 1.72% 14.80 37 14.85 9 0.00
2023-09-15 2017 1747000 795 26668300 14.90 15.50 14.90 15.30 0.50 3.38% 15.25 6 15.30 39 0.00
2023-09-18 2017 1065000 520 16319100 15.15 15.50 15.05 15.30 0.00 0% 15.30 73 15.35 23 0.00
2023-09-19 2017 2488000 868 38698850 15.30 15.70 15.30 15.55 0.25 1.63% 15.55 71 15.60 11 0.00
2023-09-20 2017 1725000 755 26319400 15.60 15.60 15.00 15.05 0.50 -3.22% 15.05 152 15.10 17 0.00
2023-09-21 2017 1065000 512 15558350 14.95 14.95 14.50 14.50 0.55 -3.65% 14.45 84 14.50 9 0.00
2023-09-22 2017 769000 419 11105150 14.60 14.60 14.30 14.40 0.10 -0.69% 14.40 11 14.45 1 0.00
2023-09-25 2017 945000 398 13776000 14.40 14.75 14.30 14.65 0.25 1.74% 14.65 14 14.70 11 0.00
2023-09-26 2017 886000 406 12649000 14.55 14.60 14.10 14.10 0.55 -3.75% 14.10 53 14.15 1 0.00
2023-09-27 2017 1211000 515 16913650 14.10 14.10 13.85 13.85 0.25 -1.77% 13.80 189 13.90 53 0.00
2023-09-28 2017 7695000 3367 103024700 13.60 13.85 13.00 13.45 0.40 -2.89% 13.40 98 13.45 40 0.00
2023-10-02 2017 1802000 873 24518250 13.45 13.85 13.30 13.65 0.20 1.49% 13.65 10 13.70 12 0.00
2023-10-03 2017 1062000 462 14591900 13.60 13.95 13.60 13.70 0.05 0.37% 13.70 33 13.75 19 0.00
2023-10-04 2017 678000 360 9116150 13.55 13.60 13.35 13.40 0.30 -2.19% 13.40 96 13.45 2 0.00
2023-10-05 2017 447000 225 6015900 13.40 13.60 13.40 13.40 0.00 0% 13.40 137 13.45 27 0.00
2023-10-06 2017 609000 286 8138350 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 97 13.35 8 0.00
2023-10-11 2017 589000 275 7869850 13.50 13.50 13.30 13.35 0.05 0.38% 13.35 8 13.40 24 0.00
2023-10-12 2017 1087000 331 14629600 13.40 13.60 13.35 13.60 0.25 1.87% 13.55 19 13.60 61 0.00
2023-10-13 2017 1664000 309 22878450 13.60 13.80 13.55 13.80 0.20 1.47% 13.75 18 13.80 117 0.00
2023-10-16 2017 1001000 430 13983200 13.75 14.15 13.70 14.00 0.20 1.45% 14.00 9 14.05 46 0.00
2023-10-17 2017 666000 292 9138100 14.00 14.00 13.60 13.60 0.40 -2.86% 13.60 78 13.65 21 0.00
2023-10-18 2017 494000 273 6635500 13.60 13.65 13.30 13.40 0.20 -1.47% 13.40 4 13.45 6 0.00
2023-10-19 2017 541000 203 7216350 13.30 13.50 13.20 13.30 0.10 -0.75% 13.25 24 13.30 2 0.00
2023-10-20 2017 461000 232 6064050 13.25 13.30 13.05 13.20 0.10 -0.75% 13.20 14 13.25 14 0.00
2023-10-23 2017 302000 146 4007200 13.20 13.35 13.15 13.20 0.00 0% 13.20 15 13.25 2 0.00
2023-10-24 2017 326000 147 4296200 13.20 13.25 13.05 13.25 0.05 0.38% 13.25 3 13.30 19 0.00
2023-10-25 2017 354822 247 4745811 13.30 13.45 13.25 13.40 0.15 1.13% 13.35 22 13.40 4 0.00
2023-10-26 2017 765000 229 10266200 13.30 13.55 13.25 13.40 0.00 0% 13.35 20 13.40 21 0.00
2023-10-27 2017 165000 100 2204050 13.40 13.50 13.25 13.30 0.10 -0.75% 13.30 5 13.35 3 0.00
2023-10-30 2017 160000 105 2130250 13.50 13.50 13.20 13.30 0.00 0% 13.25 62 13.30 5 0.00
2023-10-31 2017 411000 207 5430000 13.30 13.45 13.10 13.10 0.20 -1.5% 13.10 85 13.15 4 0.00
2023-11-01 2017 329000 156 4313700 13.20 13.20 13.05 13.15 0.05 0.38% 13.10 9 13.15 3 0.00
2023-11-02 2017 344000 159 4568750 13.15 13.35 13.15 13.20 0.05 0.38% 13.20 8 13.25 3 0.00
2023-11-03 2017 378000 174 5013150 13.25 13.35 13.20 13.30 0.10 0.76% 13.25 3 13.30 15 0.00
2023-11-06 2017 844000 298 11263700 13.35 13.40 13.25 13.40 0.10 0.75% 13.35 39 13.40 22 0.00
2023-11-07 2017 306000 164 4066050 13.40 13.40 13.20 13.25 0.15 -1.12% 13.20 109 13.25 3 0.00
2023-11-08 2017 310000 166 4097300 13.30 13.30 13.15 13.15 0.10 -0.75% 13.15 66 13.20 2 0.00
2023-11-09 2017 437000 179 5726200 13.20 13.20 13.05 13.05 0.10 -0.76% 13.05 219 13.10 5 0.00
2023-11-10 2017 440000 147 5756200 13.05 13.15 13.05 13.05 0.00 0% 13.05 35 13.10 3 0.00
2023-11-13 2017 626000 205 8171950 13.05 13.10 13.00 13.05 0.00 0% 13.05 14 13.10 57 0.00
2023-11-14 2017 285000 135 3719800 13.10 13.10 13.00 13.05 0.00 0% 13.00 136 13.05 19 0.00
2023-11-15 2017 679000 278 8971400 13.10 13.30 13.10 13.25 0.20 1.53% 13.25 4 13.30 101 0.00
2023-11-16 2017 818000 364 10998050 13.35 13.60 13.30 13.45 0.20 1.51% 13.45 1 13.50 49 0.00
2023-11-17 2017 1363000 544 18504250 13.45 13.85 13.45 13.45 0.00 0% 13.45 27 13.55 12 0.00
2023-11-20 2017 2065000 720 28699700 13.60 14.00 13.60 13.95 0.50 3.72% 13.90 27 13.95 47 0.00
2023-11-21 2017 1842000 699 25963650 14.05 14.35 13.85 14.10 0.15 1.08% 14.10 18 14.15 1 0.00
2023-11-22 2017 1105000 421 15718900 14.10 14.40 14.10 14.25 0.15 1.06% 14.20 23 14.25 28 0.00
2023-11-23 2017 3951000 1131 57886750 14.30 14.85 14.30 14.65 0.40 2.81% 14.60 16 14.65 21 0.00
2023-11-24 2017 1072000 450 15647250 14.70 14.70 14.50 14.65 0.00 0% 14.60 17 14.65 19 0.00
2023-11-27 2017 1851000 427 27138350 14.60 14.85 14.55 14.60 0.05 -0.34% 14.60 11 14.65 133 0.00
2023-11-28 2017 657000 283 9617150 14.60 14.75 14.55 14.55 0.05 -0.34% 14.55 2 14.60 30 0.00
2023-11-29 2017 556000 196 8107250 14.60 14.65 14.50 14.55 0.00 0% 14.55 2 14.60 48 0.00
2023-11-30 2017 671000 234 9749050 14.60 14.65 14.40 14.60 0.05 0.34% 14.60 4 14.65 25 0.00
2023-12-01 2017 1224000 516 18149700 14.70 15.00 14.65 14.90 0.30 2.05% 14.85 55 14.90 4 0.00
2023-12-04 2017 2475000 907 37987050 15.00 15.65 14.90 15.50 0.60 4.03% 15.45 109 15.50 72 0.00
2023-12-05 2017 1317000 570 20522250 15.50 15.75 15.45 15.55 0.05 0.32% 15.55 140 15.60 72 0.00
2023-12-06 2017 1465000 512 22667250 15.55 15.65 15.25 15.60 0.05 0.32% 15.55 2 15.60 66 0.00
2023-12-07 2017 773000 375 11984550 15.60 15.65 15.40 15.45 0.15 -0.96% 15.45 5 15.50 8 0.00
2023-12-08 2017 1674000 601 25407650 15.45 15.55 14.95 15.10 0.35 -2.27% 15.05 69 15.10 25 0.00
2023-12-11 2017 387000 210 5870800 15.10 15.25 15.10 15.20 0.10 0.66% 15.10 35 15.20 33 0.00
2023-12-12 2017 676000 291 10114450 15.25 15.25 14.85 14.85 0.35 -2.3% 14.85 51 14.90 1 0.00
2023-12-13 2017 660000 264 9796950 14.75 15.00 14.75 14.85 0.00 0% 14.80 12 14.85 9 0.00
2023-12-14 2017 940000 326 13944300 14.85 15.10 14.70 14.75 0.10 -0.67% 14.70 63 14.75 16 0.00
2023-12-15 2017 11716000 4211 185479250 14.75 16.10 14.75 15.80 1.05 7.12% 15.80 24 15.85 118 0.00
2023-12-18 2017 6563000 2564 102600150 16.00 16.00 15.20 15.25 0.55 -3.48% 15.25 39 15.30 23 0.00
2023-12-19 2017 2758000 1011 41840550 15.30 15.50 14.90 15.40 0.15 0.98% 15.35 8 15.40 7 0.00
2023-12-20 2017 2145000 891 33250100 15.45 15.90 15.30 15.35 0.05 -0.32% 15.35 34 15.45 20 0.00
2023-12-21 2017 840000 353 12823500 15.15 15.40 15.15 15.25 0.10 -0.65% 15.20 164 15.25 6 0.00
2023-12-22 2017 1710000 707 25701100 15.50 15.50 14.85 14.90 0.35 -2.3% 14.90 42 14.95 10 0.00
2023-12-25 2017 2309000 1028 35198550 15.15 15.60 15.00 15.00 0.10 0.67% 14.95 63 15.00 5 0.00
2023-12-26 2017 822000 371 12370650 15.00 15.25 14.90 15.00 0.00 0% 15.00 77 15.05 7 0.00
2023-12-27 2017 636000 252 9579550 15.10 15.15 15.00 15.05 0.05 0.33% 15.05 23 15.10 5 0.00
2023-12-28 2017 700000 286 10472700 15.00 15.10 14.90 14.95 0.10 -0.66% 14.95 40 15.00 6 0.00
2023-12-29 2017 339000 161 5073400 14.95 15.00 14.90 15.00 0.05 0.33% 14.95 93 15.00 79 0.00