盛達(3027)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　　　10.90
0
0%		11.25
0.35
3.21%		12.35
1.1
9.78%		12.65
0.3
2.43%		12.60
-0.05
-0.4%		 　12.55
-0.05
-0.4%		11.85
-0.7
-5.58%		11.55
-0.3
-2.53%		11.05
-0.5
-4.33%		11.10
0.05
0.45%		 　11.50
0.4
3.6%		11.50
0
0%		11.30
-0.2
-1.74%		11.10
-0.2
-1.77%		11.45
0.35
3.15%		 　11.40
-0.05
-0.44%		11.90
0.5
4.39%		11.90
0
0%		12.35
0.45
3.78%		12.20
-0.15
-1.21%		12.05
-0.15
-1.23%		 11.75
2 月　11.90
-0.15
-1.24%		12.25
0.35
2.94%		 　　　　　　　　　　13.45
1.2
9.8%		13.45
0
0%		13.35
-0.1
-0.74%		13.35
0
0%		13.50
0.15
1.12%		 　13.70
0.2
1.48%		14.95
1.25
9.12%		14.45
-0.5
-3.34%		14.55
0.1
0.69%		14.55
0
0%		 13.87
3 月14.60
0.05
0.34%		14.65
0.05
0.34%		14.25
-0.4
-2.73%		14.45
0.2
1.4%		 　14.65
0.2
1.38%		14.50
-0.15
-1.02%		14.65
0.15
1.03%		13.80
-0.85
-5.8%		14.00
0.2
1.45%		 　14.05
0.05
0.36%		13.80
-0.25
-1.78%		13.95
0.15
1.09%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		 　13.85
-0.1
-0.72%		13.90
0.05
0.36%		13.70
-0.2
-1.44%		13.85
0.15
1.09%		13.55
-0.3
-2.17%		 　12.90
-0.65
-4.8%		12.65
-0.25
-1.94%		12.55
-0.1
-0.79%		12.55
0
0%		13.86
4 月12.75
0.2
1.59%		 　　　13.00
0.25
1.96%		13.20
0.2
1.54%		13.10
-0.1
-0.76%		 　13.65
0.55
4.2%		13.65
0
0%		13.60
-0.05
-0.37%		13.55
-0.05
-0.37%		13.75
0.2
1.48%		 　13.80
0.05
0.36%		13.65
-0.15
-1.09%		13.85
0.2
1.47%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		 　13.85
0.1
0.73%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.45
-0.2
-1.47%		 13.55
5 月　　13.45
0
0%		13.45
0
0%		14.15
0.7
5.2%		14.30
0.15
1.06%		 　13.60
-0.7
-4.9%		12.40
-1.2
-8.82%		12.30
-0.1
-0.81%		11.70
-0.6
-4.88%		11.85
0.15
1.28%		 　11.70
-0.15
-1.27%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		11.90
0.3
2.59%		 　12.15
0.25
2.1%		12.10
-0.05
-0.41%		12.45
0.35
2.89%		12.30
-0.15
-1.2%		12.65
0.35
2.85%		 　12.70
0.05
0.4%		12.55
-0.15
-1.18%		12.52
6 月12.75
0.2
1.59%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		12.60
0
0%		 12.45
-0.15
-1.19%		12.55
0.1
0.8%		12.65
0.1
0.8%		 　　　13.50
0.85
6.72%		13.50
0
0%		13.80
0.3
2.22%		13.70
-0.1
-0.72%		13.70
0
0%		 　13.70
0
0%		13.50
-0.2
-1.46%		13.35
-0.15
-1.11%		14.15
0.8
5.99%		14.30
0.15
1.06%		 　15.00
0.7
4.9%		14.75
-0.25
-1.67%		14.75
0
0%		14.35
-0.4
-2.71%		 13.59
7 月14.50
0.15
1.05%		 　14.65
0.15
1.03%		 14.40
-0.25
-1.71%		14.55
0.15
1.04%		 　　13.65
-0.9
-6.19%		13.45
-0.2
-1.47%		13.65
0.2
1.49%		13.55
-0.1
-0.73%		13.45
-0.1
-0.74%		 　13.45
0
0%		13.80
0.35
2.6%		13.55
-0.25
-1.81%		13.65
0.1
0.74%		13.65
0
0%		 　13.50
-0.15
-1.1%		13.55
0.05
0.37%		13.45
-0.1
-0.74%		13.40
-0.05
-0.37%		13.25
-0.15
-1.12%		 13.75
8 月13.35
0.1
0.75%		13.80
0.45
3.37%		13.85
0.05
0.36%		13.80
-0.05
-0.36%		14.00
0.2
1.45%		 　14.10
0.1
0.71%		14.00
-0.1
-0.71%		13.50
-0.5
-3.57%		13.45
-0.05
-0.37%		13.60
0.15
1.12%		 　13.60
0
0%		13.40
-0.2
-1.47%		13.40
0
0%		13.70
0.3
2.24%		13.75
0.05
0.36%		 　13.50
-0.25
-1.82%		13.50
0
0%		13.60
0.1
0.74%		13.70
0.1
0.74%		13.80
0.1
0.73%		 　13.85
0.05
0.36%		13.85
0
0%		13.80
-0.05
-0.36%		13.7
9 月13.80
0
0%		14.15
0.35
2.54%		 　13.95
-0.2
-1.41%		13.90
-0.05
-0.36%		14.00
0.1
0.72%		14.60
0.6
4.29%		14.55
-0.05
-0.34%		14.10
-0.45
-3.09%		 13.90
-0.2
-1.42%		13.70
-0.2
-1.44%		13.70
0
0%		 　　　13.80
0.1
0.73%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		13.70
-0.1
-0.72%		13.70
0
0%		 　13.65
-0.05
-0.36%		 　13.65
0
0%		13.60
-0.05
-0.37%		 13.86
10 月　　13.65
0.05
0.37%		13.65
0
0%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.45
-0.15
-1.1%		 　　12.40
-1.05
-7.81%		12.30
-0.1
-0.81%		11.80
-0.5
-4.07%		11.65
-0.15
-1.27%		 　11.90
0.25
2.15%		11.90
0
0%		12.00
0.1
0.84%		12.80
0.8
6.67%		12.60
-0.2
-1.56%		 　12.70
0.1
0.79%		12.65
-0.05
-0.39%		12.50
-0.15
-1.19%		12.25
-0.25
-2%		12.20
-0.05
-0.41%		 12.20
0
0%		12.53
11 月12.20
0
0%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.45
0.3
2.47%		 　12.55
0.1
0.8%		12.40
-0.15
-1.2%		11.90
-0.5
-4.03%		12.20
0.3
2.52%		11.95
-0.25
-2.05%		 　12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		12.20
0.3
2.52%		12.00
-0.2
-1.64%		 　12.00
0
0%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.85
0
0%		 　11.90
0.05
0.42%		12.10
0.2
1.68%		12.35
0.25
2.07%		 12.1
12 月12.40
0.05
0.4%		12.40
0
0%		 　12.15
-0.25
-2.02%		12.15
0
0%		12.20
0.05
0.41%		12.50
0.3
2.46%		12.55
0.05
0.4%		 　12.20
-0.35
-2.79%		12.15
-0.05
-0.41%		12.15
0
0%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		 　12.55
0.35
2.87%		12.45
-0.1
-0.8%		12.35
-0.1
-0.8%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		 　12.35
0.1
0.82%		12.40
0.05
0.4%		12.40
0
0%		12.40
0
0%		12.40
0
0%		　12.32

說明:最高漲幅:9.8%最低跌幅:-8.82% 最高價:15.00最低價:10.90平均價:13.11,灰色底表示週末,漲131天(30.5)元,跌126天(-27.7)元,平盤46天
10%=3,9%=1,7%=3,6%=1,5%=3,4%=7,3%=13,2%=16,1%=50,0%=80,-0%=1,-1%=2,-2%=4,-3%=4,-4%=5,-5%=7,-6%=17,-7%=35,-8%=51,

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
2016-01-04 3027 163016 90 1798323 11.20 11.25 10.90 10.90 0.30 0% 10.90 11 10.95 1 49.55
2016-01-05 3027 354001 144 3965211 10.90 11.45 10.85 11.25 0.35 3.21% 11.25 4 11.30 17 51.14
2016-01-06 3027 1530298 519 18754677 11.75 12.35 11.75 12.35 1.10 9.78% 12.35 652 0.00 0 56.14
2016-01-07 3027 2509739 1118 31811866 12.80 12.95 12.20 12.65 0.30 2.43% 12.60 14 12.65 19 57.50
2016-01-08 3027 947126 403 11895172 12.65 12.80 12.35 12.60 0.05 -0.4% 12.60 14 12.65 31 57.27
2016-01-11 3027 788919 377 9947237 12.60 12.80 12.30 12.55 0.05 -0.4% 12.50 22 12.55 14 57.05
2016-01-12 3027 658777 317 8093911 12.60 12.75 11.85 11.85 0.70 -5.58% 11.80 12 11.85 5 53.86
2016-01-13 3027 499583 219 5839951 11.85 12.05 11.40 11.55 0.30 -2.53% 11.55 13 11.60 6 52.50
2016-01-14 3027 511320 180 5689734 11.25 11.30 11.00 11.05 0.50 -4.33% 11.05 7 11.10 2 50.23
2016-01-15 3027 198183 93 2206063 11.35 11.35 11.00 11.10 0.05 0.45% 11.05 7 11.10 6 50.45
2016-01-18 3027 633010 250 7154212 10.60 11.60 10.60 11.50 0.40 3.6% 11.40 4 11.50 2 52.27
2016-01-19 3027 145193 77 1660027 11.45 11.55 11.30 11.50 0.00 0% 11.50 2 11.55 11 52.27
2016-01-20 3027 132140 73 1503017 11.35 11.55 11.30 11.30 0.20 -1.74% 11.30 1 11.35 6 51.36
2016-01-21 3027 257001 102 2876011 11.20 11.35 11.10 11.10 0.20 -1.77% 11.10 47 11.20 2 50.45
2016-01-22 3027 178796 88 2027163 11.30 11.50 11.20 11.45 0.35 3.15% 11.30 3 11.45 18 52.05
2016-01-25 3027 200003 82 2293383 11.50 11.55 11.40 11.40 0.05 -0.44% 11.40 17 11.50 25 51.82
2016-01-26 3027 408284 213 4808696 11.45 12.20 11.40 11.90 0.50 4.39% 11.90 6 12.00 11 54.09
2016-01-27 3027 328179 127 3897975 12.00 12.05 11.70 11.90 0.00 0% 11.90 13 11.95 14 54.09
2016-01-28 3027 572124 291 7073765 12.00 12.60 12.00 12.35 0.45 3.78% 12.35 6 12.40 4 56.14
2016-01-29 3027 297012 122 3650544 12.20 12.45 12.20 12.20 0.15 -1.21% 12.20 46 12.30 6 55.45
2016-01-30 3027 238219 116 2897528 12.40 12.40 12.00 12.05 0.15 -1.23% 12.05 17 12.10 2 54.77
2016-02-02 3027 278402 88 3291390 11.90 11.95 11.65 11.90 0.00 -1.24% 11.85 7 11.90 5 54.09
2016-02-03 3027 690234 332 8531464 11.85 12.65 11.85 12.25 0.35 2.94% 12.25 2 12.30 4 55.68
2016-02-15 3027 1050620 393 13883284 12.65 13.45 12.60 13.45 1.20 9.8% 13.45 477 0.00 0 61.14
2016-02-16 3027 1743280 773 23966446 13.55 14.10 13.30 13.45 0.00 0% 13.45 7 13.55 1 61.14
2016-02-17 3027 703415 320 9351165 13.45 13.45 13.10 13.35 0.10 -0.74% 13.35 30 13.40 28 60.68
2016-02-18 3027 647429 279 8755515 13.45 13.80 13.35 13.35 0.00 0% 13.35 23 13.40 2 60.68
2016-02-19 3027 926226 393 12587274 13.40 13.90 13.25 13.50 0.15 1.12% 13.50 29 13.55 6 61.36
2016-02-22 3027 667024 282 9152722 13.55 13.90 13.55 13.70 0.20 1.48% 13.65 16 13.70 2 62.27
2016-02-23 3027 2996694 1074 43439785 14.20 14.95 14.20 14.95 1.25 9.12% 14.90 33 15.00 131 67.95
2016-02-24 3027 1407661 596 20574225 14.95 14.95 14.35 14.45 0.50 -3.34% 14.45 21 14.50 2 65.68
2016-02-25 3027 616812 297 8950797 14.45 14.65 14.45 14.55 0.10 0.69% 14.55 1 14.60 108 66.14
2016-02-26 3027 568147 202 8232427 14.55 14.60 14.40 14.55 0.00 0% 14.50 2 14.55 29 66.14
2016-03-01 3027 647711 233 9407301 14.65 14.65 14.40 14.60 0.05 0.34% 14.55 17 14.60 19 66.36
2016-03-02 3027 809103 285 11938148 14.70 14.95 14.60 14.65 0.05 0.34% 14.60 23 14.65 4 66.59
2016-03-03 3027 721806 329 10373887 14.75 14.80 14.10 14.25 0.40 -2.73% 14.20 18 14.25 1 64.77
2016-03-04 3027 265861 138 3828334 14.30 14.50 14.30 14.45 0.20 1.4% 14.45 1 14.50 53 65.68
2016-03-07 3027 624566 266 9217446 14.50 15.00 14.50 14.65 0.20 1.38% 14.60 31 14.65 21 66.59
2016-03-08 3027 293127 133 4216223 14.50 14.50 14.25 14.50 0.15 -1.02% 14.45 1 14.50 9 65.91
2016-03-09 3027 294824 148 4298370 14.70 14.70 14.40 14.65 0.15 1.03% 14.45 6 14.65 6 66.59
2016-03-10 3027 1328140 528 18298869 14.05 14.20 13.50 13.80 0.85 -5.8% 13.70 20 13.80 7 62.73
2016-03-11 3027 423404 200 5857518 13.80 14.10 13.60 14.00 0.20 1.45% 14.00 2 14.05 15 63.64
2016-03-14 3027 329826 164 4646401 14.30 14.30 13.95 14.05 0.05 0.36% 14.05 4 14.10 28 63.86
2016-03-15 3027 340736 126 4717527 14.05 14.10 13.60 13.80 0.25 -1.78% 13.70 4 13.80 8 62.73
2016-03-16 3027 134515 84 1861352 13.80 13.95 13.70 13.95 0.15 1.09% 13.90 10 13.95 3 63.41
2016-03-17 3027 370054 167 5216644 14.00 14.40 13.90 14.00 0.05 0.36% 13.95 15 14.00 2 63.64
2016-03-18 3027 119642 57 1673951 14.05 14.10 13.95 13.95 0.05 -0.36% 13.95 3 14.00 1 63.41
2016-03-21 3027 223028 98 3080429 13.95 14.00 13.70 13.85 0.10 -0.72% 13.80 19 13.85 3 62.95
2016-03-22 3027 366521 355 5152154 14.05 14.30 13.80 13.90 0.05 0.36% 13.80 21 13.90 26 63.18
2016-03-23 3027 249516 188 3450960 14.00 14.00 13.70 13.70 0.20 -1.44% 13.70 36 13.85 4 62.27
2016-03-24 3027 240545 182 3295336 13.70 13.95 13.50 13.85 0.15 1.09% 13.55 4 13.85 10 62.95
2016-03-25 3027 117452 106 1595277 13.85 13.85 13.50 13.55 0.30 -2.17% 13.50 19 13.55 2 61.59
2016-03-28 3027 478436 237 6276684 13.55 13.55 12.90 12.90 0.65 -4.8% 12.90 13 13.00 7 58.64
2016-03-29 3027 334592 153 4225290 12.80 12.85 12.45 12.65 0.25 -1.94% 12.60 18 12.65 18 57.50
2016-03-30 3027 170200 114 2161145 12.65 12.95 12.55 12.55 0.10 -0.79% 12.55 34 12.75 19 57.05
2016-03-31 3027 146348 81 1839434 12.60 12.65 12.50 12.55 0.00 0% 12.55 1 12.60 9 32.18
2016-04-01 3027 85154 89 1082271 12.50 12.75 12.50 12.75 0.20 1.59% 12.70 2 12.75 11 32.69
2016-04-06 3027 229754 251 2983802 13.05 13.15 12.75 13.00 0.25 1.96% 12.95 24 13.00 13 33.33
2016-04-07 3027 158046 92 2050249 13.00 13.20 12.70 13.20 0.20 1.54% 13.20 1 13.25 14 33.85
2016-04-08 3027 230247 92 3014809 13.10 13.25 12.95 13.10 0.10 -0.76% 13.00 10 13.10 12 33.59
2016-04-11 3027 1123483 393 15704608 14.10 14.25 13.65 13.65 0.55 4.2% 13.65 14 13.75 3 35.00
2016-04-12 3027 279833 153 3841681 13.65 13.95 13.55 13.65 0.00 0% 13.65 6 13.70 17 35.00
2016-04-13 3027 158274 71 2162875 13.70 13.80 13.60 13.60 0.05 -0.37% 13.60 39 13.65 2 34.87
2016-04-14 3027 163872 85 2228569 13.80 13.80 13.50 13.55 0.05 -0.37% 13.55 2 13.60 13 34.74
2016-04-15 3027 621659 172 8603759 13.45 14.05 13.45 13.75 0.20 1.48% 13.75 4 13.80 2 35.26
2016-04-18 3027 273380 109 3747160 13.60 13.85 13.50 13.80 0.05 0.36% 13.80 8 13.85 21 35.38
2016-04-19 3027 285598 141 3934367 13.85 13.95 13.65 13.65 0.15 -1.09% 13.65 17 13.70 4 35.00
2016-04-20 3027 345966 136 4741126 13.65 13.95 13.55 13.85 0.20 1.47% 13.80 8 13.85 2 35.51
2016-04-21 3027 290025 126 4005992 14.00 14.00 13.65 13.80 0.05 -0.36% 13.80 34 13.90 20 35.38
2016-04-22 3027 239852 110 3308878 13.80 13.90 13.60 13.75 0.05 -0.36% 13.75 6 13.80 8 35.26
2016-04-25 3027 192003 81 2649789 13.75 13.90 13.65 13.85 0.10 0.73% 13.80 16 13.85 1 35.51
2016-04-26 3027 258984 96 3568578 13.85 13.90 13.65 13.80 0.05 -0.36% 13.80 4 13.85 10 35.38
2016-04-27 3027 131100 51 1807117 13.65 13.90 13.65 13.75 0.05 -0.36% 13.75 6 13.85 29 35.26
2016-04-28 3027 168379 63 2304804 13.90 13.90 13.65 13.65 0.10 -0.73% 13.60 13 13.70 5 35.00
2016-04-29 3027 231079 101 3096658 13.60 13.60 13.25 13.45 0.20 -1.47% 13.45 2 13.50 12 34.49
2016-05-03 3027 309050 102 4187071 13.45 13.75 13.30 13.45 0.00 0% 13.50 3 13.60 12 34.49
2016-05-04 3027 153234 60 2056684 13.50 13.60 13.25 13.45 0.00 0% 13.30 11 13.45 20 34.49
2016-05-05 3027 514990 211 7122806 13.45 14.25 13.35 14.15 0.70 5.2% 14.10 4 14.15 2 36.28
2016-05-06 3027 568141 266 8020849 14.15 14.40 13.80 14.30 0.15 1.06% 14.25 7 14.30 41 36.67
2016-05-09 3027 517196 248 7159846 14.05 14.20 13.60 13.60 0.70 -4.9% 13.60 5 13.65 2 34.87
2016-05-10 3027 1112294 483 13864465 13.45 13.45 12.25 12.40 1.20 -8.82% 12.40 19 12.45 2 31.79
2016-05-11 3027 183219 102 2275292 12.40 12.55 12.15 12.30 0.10 -0.81% 12.30 14 12.40 8 31.54
2016-05-12 3027 289101 116 3459241 12.20 12.30 11.70 11.70 0.60 -4.88% 11.65 24 12.00 2 24.38
2016-05-13 3027 357050 156 4127542 11.75 11.85 11.35 11.85 0.15 1.28% 11.75 2 11.85 4 24.69
2016-05-16 3027 85044 35 999210 11.85 11.90 11.55 11.70 0.15 -1.27% 11.70 4 11.80 6 24.38
2016-05-17 3027 169002 64 1979923 11.80 11.85 11.60 11.80 0.10 0.85% 11.75 3 11.80 1 24.58
2016-05-18 3027 53223 34 623509 11.70 11.80 11.65 11.75 0.05 -0.42% 11.70 3 11.75 9 24.48
2016-05-19 3027 114254 46 1326626 11.75 11.75 11.50 11.60 0.15 -1.28% 11.60 14 11.70 5 24.17
2016-05-20 3027 219033 80 2594540 11.60 12.05 11.55 11.90 0.30 2.59% 11.90 8 11.95 1 24.79
2016-05-23 3027 144463 68 1751501 12.00 12.30 11.85 12.15 0.25 2.1% 12.15 2 12.20 19 25.31
2016-05-24 3027 125448 55 1515218 12.05 12.20 12.00 12.10 0.05 -0.41% 12.00 5 12.10 3 25.21
2016-05-25 3027 299482 129 3695849 12.20 12.60 12.15 12.45 0.35 2.89% 12.35 5 12.45 4 25.94
2016-05-26 3027 213089 101 2640643 12.40 12.50 12.20 12.30 0.15 -1.2% 12.30 3 12.40 3 25.63
2016-05-27 3027 353105 134 4444521 12.30 12.75 12.30 12.65 0.35 2.85% 12.60 7 12.65 17 26.35
2016-05-30 3027 78103 46 987506 12.70 12.75 12.60 12.70 0.05 0.4% 12.65 16 12.70 21 26.46
2016-05-31 3027 86044 32 1083652 12.60 12.70 12.50 12.55 0.15 -1.18% 12.55 6 12.60 1 26.15
2016-06-01 3027 160996 62 2048346 12.65 12.80 12.65 12.75 0.20 1.59% 12.70 4 12.75 10 26.56
2016-06-02 3027 117897 51 1500660 12.75 12.85 12.55 12.65 0.10 -0.78% 12.60 10 12.65 1 26.35
2016-06-03 3027 29000 12 366050 12.75 12.75 12.50 12.60 0.05 -0.4% 12.50 25 12.60 4 26.25
2016-06-04 3027 105080 42 1312649 12.50 12.60 12.45 12.60 0.00 0% 12.50 1 12.60 11 26.25
2016-06-06 3027 126142 46 1570010 12.60 12.60 12.35 12.45 0.15 -1.19% 12.40 15 12.45 2 25.94
2016-06-07 3027 115323 54 1437487 12.40 12.60 12.40 12.55 0.10 0.8% 12.55 14 12.60 27 26.15
2016-06-08 3027 157100 57 1980999 12.55 12.70 12.50 12.65 0.10 0.8% 12.65 3 12.70 17 26.35
2016-06-13 3027 1189960 495 15781458 12.85 13.50 12.85 13.50 0.85 6.72% 13.40 2 13.50 56 28.13
2016-06-14 3027 855619 341 11433889 13.55 13.60 13.10 13.50 0.00 0% 13.45 14 13.50 8 28.13
2016-06-15 3027 1121443 485 15573761 13.50 14.20 13.45 13.80 0.30 2.22% 13.80 16 13.85 5 28.75
2016-06-16 3027 522476 221 7096746 13.70 13.80 13.45 13.70 0.10 -0.72% 13.70 9 13.75 11 28.54
2016-06-17 3027 834261 305 11618509 13.90 14.20 13.70 13.70 0.00 0% 13.70 32 13.75 1 28.54
2016-06-20 3027 399032 160 5475934 13.70 13.85 13.55 13.70 0.00 0% 13.70 8 13.75 8 28.54
2016-06-21 3027 169046 86 2299116 13.65 13.75 13.50 13.50 0.20 -1.46% 13.50 4 13.60 9 28.13
2016-06-22 3027 189671 104 2544772 13.55 13.60 13.30 13.35 0.15 -1.11% 13.35 1 13.40 10 27.81
2016-06-23 3027 1122569 467 15690541 13.40 14.50 13.35 14.15 0.80 5.99% 14.15 7 14.20 18 29.48
2016-06-24 3027 2346452 891 33446315 14.30 14.65 13.85 14.30 0.15 1.06% 14.25 2 14.30 41 29.79
2016-06-27 3027 2138117 804 31716736 14.25 15.10 14.25 15.00 0.70 4.9% 14.95 8 15.00 82 31.25
2016-06-28 3027 1792479 696 26912588 14.95 15.35 14.60 14.75 0.25 -1.67% 14.75 13 14.85 1 30.73
2016-06-29 3027 860311 287 12730768 14.90 15.00 14.65 14.75 0.00 0% 14.75 6 14.85 9 30.73
2016-06-30 3027 852705 304 12357178 14.75 14.80 14.35 14.35 0.40 -2.71% 14.35 30 14.45 1 29.90
2016-07-01 3027 493598 237 7200038 14.45 14.80 14.35 14.50 0.15 1.05% 14.50 9 14.70 35 30.21
2016-07-04 3027 354813 149 5182609 14.40 14.80 14.40 14.65 0.15 1.03% 14.65 2 14.70 26 30.52
2016-07-06 3027 415709 128 5945687 14.45 14.50 14.20 14.40 0.10 -1.71% 14.40 9 14.45 7 30.00
2016-07-07 3027 284845 117 4106717 14.60 14.60 14.25 14.55 0.15 1.04% 14.50 1 14.55 16 30.31
2016-07-11 3027 1330924 483 18271504 14.30 14.35 13.40 13.65 0.90 -6.19% 13.65 9 13.70 14 28.44
2016-07-12 3027 413943 178 5604588 13.65 13.70 13.40 13.45 0.20 -1.47% 13.45 16 13.55 5 28.02
2016-07-13 3027 144348 78 1961993 13.45 13.70 13.45 13.65 0.20 1.49% 13.65 25 13.70 13 28.44
2016-07-14 3027 126081 49 1723193 13.65 13.80 13.55 13.55 0.10 -0.73% 13.55 13 13.65 1 28.23
2016-07-15 3027 179897 85 2436713 13.60 13.75 13.45 13.45 0.10 -0.74% 13.45 7 13.50 2 28.02
2016-07-18 3027 183184 92 2469914 13.55 13.60 13.35 13.45 0.00 0% 13.45 10 13.50 12 28.02
2016-07-19 3027 1092030 470 15266964 14.05 14.25 13.75 13.80 0.35 2.6% 13.80 11 13.85 6 28.75
2016-07-20 3027 342069 119 4664784 13.80 13.85 13.55 13.55 0.25 -1.81% 13.55 45 13.65 4 28.23
2016-07-21 3027 290629 116 3976254 13.70 13.80 13.60 13.65 0.10 0.74% 13.65 17 13.70 9 28.44
2016-07-22 3027 163311 71 2231142 13.65 13.80 13.60 13.65 0.00 0% 13.60 22 13.65 15 28.44
2016-07-25 3027 235762 87 3197635 13.65 13.80 13.50 13.50 0.15 -1.1% 13.50 52 13.55 21 28.13
2016-07-26 3027 155519 68 2106628 13.70 13.70 13.50 13.55 0.05 0.37% 13.50 47 13.60 12 28.23
2016-07-27 3027 201905 95 2728726 13.55 13.60 13.45 13.45 0.10 -0.74% 13.45 32 13.50 5 28.02
2016-07-28 3027 216140 84 2905682 13.45 13.50 13.40 13.40 0.05 -0.37% 13.35 35 13.40 14 27.92
2016-07-29 3027 246016 103 3277764 13.40 13.50 13.25 13.25 0.15 -1.12% 13.25 12 13.30 10 27.60
2016-08-01 3027 157104 74 2099532 13.35 13.45 13.30 13.35 0.10 0.75% 13.35 19 13.40 10 27.81
2016-08-02 3027 401320 164 5439081 13.40 13.85 13.35 13.80 0.45 3.37% 13.75 2 13.80 9 28.75
2016-08-03 3027 238789 102 3288106 13.60 13.90 13.60 13.85 0.05 0.36% 13.85 6 13.90 27 28.85
2016-08-04 3027 336229 139 4693193 14.15 14.15 13.75 13.80 0.05 -0.36% 13.80 24 13.85 1 28.75
2016-08-05 3027 446274 196 6271414 14.10 14.25 13.90 14.00 0.20 1.45% 14.00 21 14.10 1 29.17
2016-08-08 3027 208477 90 2937923 14.05 14.20 14.05 14.10 0.10 0.71% 14.05 14 14.10 18 29.38
2016-08-09 3027 254187 78 3573136 14.10 14.15 13.90 14.00 0.10 -0.71% 13.95 1 14.00 4 29.17
2016-08-10 3027 482513 216 6553967 13.95 13.95 13.50 13.50 0.50 -3.57% 13.50 22 13.60 4 28.13
2016-08-11 3027 276020 111 3713011 13.50 13.60 13.30 13.45 0.05 -0.37% 13.45 13 13.50 33 28.02
2016-08-12 3027 92558 44 1258391 13.60 13.70 13.55 13.60 0.15 1.12% 13.55 6 13.60 40 23.05
2016-08-15 3027 97792 60 1331046 13.60 13.70 13.55 13.60 0.00 0% 13.60 1 13.65 16 23.05
2016-08-16 3027 222089 100 2989786 13.70 13.70 13.35 13.40 0.20 -1.47% 13.40 20 13.45 5 22.71
2016-08-17 3027 151306 70 2026383 13.45 13.45 13.35 13.40 0.00 0% 13.35 37 13.45 9 22.71
2016-08-18 3027 333501 166 4597712 13.45 14.00 13.45 13.70 0.30 2.24% 13.70 31 13.80 27 23.22
2016-08-19 3027 217547 111 3001436 13.95 13.95 13.55 13.75 0.05 0.36% 13.75 4 13.80 7 23.31
2016-08-22 3027 287044 160 3874582 13.75 13.80 13.35 13.50 0.25 -1.82% 13.45 29 13.50 11 22.88
2016-08-23 3027 201270 96 2704815 13.55 13.60 13.35 13.50 0.00 0% 13.50 6 13.55 7 22.88
2016-08-24 3027 214383 110 2892717 13.50 13.60 13.40 13.60 0.10 0.74% 13.55 3 13.60 4 23.05
2016-08-25 3027 363096 188 4988458 13.60 13.85 13.60 13.70 0.10 0.74% 13.70 1 13.75 16 23.22
2016-08-26 3027 656421 254 9089404 13.70 13.95 13.70 13.80 0.10 0.73% 13.75 32 13.80 25 23.39
2016-08-29 3027 554223 237 7649417 13.65 13.95 13.55 13.85 0.00 0.36% 13.85 16 13.90 14 23.47
2016-08-30 3027 648285 245 8987321 13.95 14.00 13.75 13.85 0.00 0% 13.80 10 13.85 13 23.47
2016-08-31 3027 263971 120 3643736 13.90 13.90 13.70 13.80 0.05 -0.36% 13.75 5 13.80 19 23.39
2016-09-01 3027 429173 140 5950687 13.75 14.05 13.70 13.80 0.00 0% 13.75 40 13.80 6 23.39
2016-09-02 3027 2796220 897 39910451 13.90 14.60 13.90 14.15 0.35 2.54% 14.15 4 14.20 46 23.98
2016-09-05 3027 861875 318 12202506 14.35 14.45 13.95 13.95 0.20 -1.41% 13.95 7 14.05 25 23.64
2016-09-06 3027 315527 146 4391268 14.00 14.05 13.80 13.90 0.05 -0.36% 13.90 1 14.00 44 23.56
2016-09-07 3027 671705 242 9437128 13.95 14.20 13.90 14.00 0.10 0.72% 14.00 13 14.05 5 23.73
2016-09-08 3027 1006580 389 14453759 14.10 14.60 14.05 14.60 0.60 4.29% 14.55 34 14.60 16 24.75
2016-09-09 3027 1447343 590 21292269 14.75 15.00 14.40 14.55 0.05 -0.34% 14.55 17 14.60 7 24.66
2016-09-10 3027 585552 219 8288532 14.05 14.25 14.05 14.10 0.45 -3.09% 14.10 45 14.20 11 23.90
2016-09-12 3027 610003 236 8550089 14.10 14.30 13.85 13.90 0.20 -1.42% 13.90 4 13.95 5 23.56
2016-09-13 3027 471200 236 6451369 14.00 14.05 13.50 13.70 0.20 -1.44% 13.70 5 13.75 17 23.22
2016-09-14 3027 219100 95 2980919 13.60 13.70 13.50 13.70 0.00 0% 13.65 1 13.70 8 23.22
2016-09-19 3027 127074 69 1753263 13.80 13.85 13.70 13.80 0.10 0.73% 13.75 7 13.80 8 23.39
2016-09-20 3027 117150 62 1612669 13.80 13.85 13.70 13.70 0.10 -0.72% 13.65 57 13.70 2 23.22
2016-09-21 3027 165871 99 2281931 13.95 13.95 13.65 13.80 0.10 0.73% 13.75 52 13.85 10 23.39
2016-09-22 3027 123310 57 1698697 13.85 13.85 13.70 13.70 0.10 -0.72% 13.70 56 13.80 8 23.22
2016-09-23 3027 286098 123 3935147 13.75 13.90 13.65 13.70 0.00 0% 13.70 6 13.75 2 23.22
2016-09-26 3027 157303 76 2161169 13.70 13.85 13.65 13.65 0.05 -0.36% 13.65 53 13.70 3 23.14
2016-09-29 3027 183159 60 2519477 13.85 13.85 13.65 13.65 0.00 0% 13.65 9 13.75 11 23.14
2016-09-30 3027 305548 116 4165906 13.65 13.75 13.55 13.60 0.05 -0.37% 13.60 30 13.65 1 23.05
2016-10-03 3027 180507 85 2464243 13.60 13.80 13.60 13.65 0.05 0.37% 13.65 29 13.70 14 23.14
2016-10-04 3027 175666 68 2404557 13.70 13.75 13.65 13.65 0.00 0% 13.65 28 13.75 20 23.14
2016-10-05 3027 94799 43 1296864 13.65 13.75 13.60 13.70 0.05 0.37% 13.65 10 13.70 2 23.22
2016-10-06 3027 353248 131 4793147 13.80 13.80 13.50 13.60 0.10 -0.73% 13.55 12 13.60 7 23.05
2016-10-07 3027 310506 115 4182779 13.55 13.55 13.40 13.45 0.15 -1.1% 13.40 61 13.45 13 22.80
2016-10-11 3027 1153232 410 14448249 13.30 13.30 12.15 12.40 1.05 -7.81% 12.40 22 12.45 16 21.02
2016-10-12 3027 234119 87 2875501 12.25 12.45 12.20 12.30 0.10 -0.81% 12.25 14 12.30 18 20.85
2016-10-13 3027 1009089 280 11998454 12.20 12.30 11.45 11.80 0.50 -4.07% 11.80 3 11.85 9 20.00
2016-10-14 3027 383100 132 4442534 11.80 11.85 11.50 11.65 0.15 -1.27% 11.60 42 11.70 6 19.75
2016-10-17 3027 263040 119 3113015 11.65 12.05 11.55 11.90 0.25 2.15% 11.85 49 11.90 5 20.17
2016-10-18 3027 116371 53 1387427 11.95 12.05 11.80 11.90 0.00 0% 11.90 17 11.95 6 20.17
2016-10-19 3027 120246 55 1446124 11.95 12.10 11.95 12.00 0.10 0.84% 11.95 33 12.00 4 20.34
2016-10-20 3027 622872 257 7802459 11.90 12.90 11.90 12.80 0.80 6.67% 12.80 63 12.85 35 21.69
2016-10-21 3027 175411 83 2226887 12.80 12.80 12.55 12.60 0.20 -1.56% 12.60 8 12.70 3 21.36
2016-10-24 3027 115044 44 1449053 12.65 12.70 12.45 12.70 0.10 0.79% 12.60 5 12.70 4 21.53
2016-10-25 3027 104002 36 1323074 12.70 12.80 12.65 12.65 0.05 -0.39% 12.65 11 12.70 13 21.44
2016-10-26 3027 94391 47 1184124 12.65 12.65 12.50 12.50 0.15 -1.19% 12.50 1 12.55 3 21.19
2016-10-27 3027 126671 67 1562285 12.45 12.45 12.25 12.25 0.25 -2% 12.25 9 12.35 4 20.76
2016-10-28 3027 92162 45 1128908 12.35 12.40 12.15 12.20 0.05 -0.41% 12.20 2 12.35 14 20.68
2016-10-31 3027 97003 32 1182686 12.40 12.40 12.15 12.20 0.00 0% 12.15 10 12.20 1 20.68
2016-11-01 3027 106034 41 1299664 12.35 12.40 12.20 12.20 0.00 0% 12.20 3 12.25 7 20.68
2016-11-02 3027 69727 52 848974 12.30 12.35 12.10 12.10 0.10 -0.82% 12.10 1 12.20 7 20.51
2016-11-03 3027 210080 61 2518367 12.00 12.15 11.95 12.15 0.05 0.41% 12.10 1 12.15 8 20.59
2016-11-04 3027 210813 113 2625079 12.30 12.65 12.25 12.45 0.30 2.47% 12.40 1 12.45 13 21.10
2016-11-07 3027 200004 100 2561598 13.40 13.40 12.50 12.55 0.10 0.8% 12.55 1 12.65 12 21.27
2016-11-08 3027 22619 20 282393 12.65 12.65 12.40 12.40 0.15 -1.2% 12.40 6 12.55 9 21.02
2016-11-09 3027 188228 96 2269786 12.50 12.50 11.90 11.90 0.50 -4.03% 11.90 4 11.95 2 20.17
2016-11-10 3027 157346 69 1922102 12.25 12.30 12.10 12.20 0.30 2.52% 12.20 32 12.25 10 20.33
2016-11-11 3027 124556 67 1499062 11.95 12.30 11.95 11.95 0.25 -2.05% 11.95 6 12.10 20 19.92
2016-11-14 3027 79636 37 958561 12.05 12.10 11.95 12.00 0.05 0.42% 12.00 8 12.05 7 20.00
2016-11-15 3027 98441 42 1179745 12.10 12.10 11.95 11.95 0.05 -0.42% 11.95 102 12.00 7 19.92
2016-11-16 3027 264355 69 3160155 12.10 12.10 11.90 11.90 0.05 -0.42% 11.90 47 11.95 3 19.83
2016-11-17 3027 202287 53 2437972 11.95 12.20 11.90 12.20 0.30 2.52% 12.10 6 12.20 1 20.33
2016-11-18 3027 75002 43 904574 12.30 12.30 12.00 12.00 0.20 -1.64% 12.00 21 12.10 17 20.00
2016-11-21 3027 89002 35 1066924 12.05 12.15 11.95 12.00 0.00 0% 11.95 6 12.00 22 20.00
2016-11-22 3027 263396 89 3154510 12.05 12.10 11.95 11.95 0.05 -0.42% 11.95 2 12.00 16 19.92
2016-11-23 3027 122717 75 1462857 12.00 12.00 11.90 11.90 0.05 -0.42% 11.85 18 11.95 9 19.83
2016-11-24 3027 103179 57 1221511 11.85 11.90 11.80 11.85 0.05 -0.42% 11.85 16 11.90 2 19.75
2016-11-25 3027 191352 68 2265517 11.85 11.90 11.80 11.85 0.00 0% 11.85 3 11.90 13 19.75
2016-11-28 3027 135129 53 1604782 11.85 11.95 11.85 11.90 0.05 0.42% 11.90 9 11.95 9 19.83
2016-11-29 3027 243810 107 2953599 11.90 12.30 11.90 12.10 0.20 1.68% 12.10 15 12.15 1 20.17
2016-11-30 3027 365490 138 4512926 12.10 12.45 12.10 12.35 0.25 2.07% 12.35 4 12.40 10 20.58
2016-12-01 3027 79140 49 977672 12.30 12.45 12.25 12.40 0.05 0.4% 12.35 7 12.40 1 20.67
2016-12-02 3027 137001 52 1690212 12.30 12.40 12.20 12.40 0.00 0% 12.30 12 12.40 6 20.67
2016-12-05 3027 102036 54 1244534 12.25 12.35 12.15 12.15 0.25 -2.02% 12.15 56 12.20 4 20.25
2016-12-06 3027 113004 48 1382448 12.25 12.30 12.15 12.15 0.00 0% 12.15 45 12.25 12 20.25
2016-12-07 3027 86805 46 1065359 12.30 12.35 12.20 12.20 0.05 0.41% 12.20 21 12.30 6 20.33
2016-12-08 3027 304870 158 3800734 12.30 12.55 12.30 12.50 0.30 2.46% 12.50 58 12.55 41 20.83
2016-12-09 3027 504876 134 6342941 12.50 12.65 12.45 12.55 0.05 0.4% 12.50 2 12.55 1 20.92
2016-12-12 3027 424016 125 5202594 12.40 12.40 12.20 12.20 0.35 -2.79% 12.20 11 12.30 12 20.33
2016-12-13 3027 147054 46 1791605 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 46 12.25 4 20.25
2016-12-14 3027 211642 53 2581013 12.20 12.30 12.15 12.15 0.00 0% 12.15 6 12.30 6 20.25
2016-12-15 3027 79100 40 964284 12.20 12.25 12.15 12.25 0.10 0.82% 12.20 1 12.25 1 20.42
2016-12-16 3027 74847 38 914873 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 2 12.25 9 20.33
2016-12-19 3027 1052240 408 13125054 12.20 12.85 12.20 12.55 0.35 2.87% 12.55 22 12.60 2 20.92
2016-12-20 3027 194640 106 2435483 12.65 12.75 12.40 12.45 0.10 -0.8% 12.45 13 12.50 59 20.75
2016-12-21 3027 136563 87 1701523 12.60 12.60 12.35 12.35 0.10 -0.8% 12.35 314 12.40 7 20.58
2016-12-22 3027 100225 61 1230005 12.35 12.35 12.25 12.30 0.05 -0.4% 12.25 74 12.30 8 20.50
2016-12-23 3027 136310 43 1675130 12.40 12.40 12.25 12.25 0.05 -0.41% 12.25 34 12.30 3 20.42
2016-12-26 3027 106180 37 1304863 12.30 12.35 12.25 12.35 0.10 0.82% 12.35 1 12.40 5 20.58
2016-12-27 3027 56002 29 692024 12.30 12.40 12.30 12.40 0.05 0.4% 12.35 7 12.45 6 20.67
2016-12-28 3027 53003 34 654136 12.45 12.45 12.30 12.40 0.00 0% 12.30 4 12.40 9 20.67
2016-12-29 3027 67052 42 834249 12.40 12.60 12.35 12.40 0.00 0% 12.35 8 12.40 1 20.67
2016-12-30 3027 98052 52 1209344 12.40 12.45 12.25 12.40 0.00 0% 12.35 5 12.40 9 20.67