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　　　17.50
0
0%		17.25
-0.25
-1.43%		16.85
-0.4
-2.32%		16.70
-0.15
-0.89%		17.15
0.45
2.69%		 　16.65
-0.5
-2.92%		16.00
-0.65
-3.9%		16.15
0.15
0.94%		15.50
-0.65
-4.02%		15.50
0
0%		 　16.05
0.55
3.55%		16.45
0.4
2.49%		15.90
-0.55
-3.34%		16.05
0.15
0.94%		16.05
0
0%		 　16.30
0.25
1.56%		16.35
0.05
0.31%		16.10
-0.25
-1.53%		17.00
0.9
5.59%		17.10
0.1
0.59%		17.40
0.3
1.75%		 16.5
2 月　17.40
0
0%		17.05
-0.35
-2.01%		 　　　　　　　　　　16.90
-0.15
-0.88%		17.30
0.4
2.37%		17.30
0
0%		17.45
0.15
0.87%		17.60
0.15
0.86%		 　17.65
0.05
0.28%		17.65
0
0%		18.00
0.35
1.98%		18.00
0
0%		18.05
0.05
0.28%		 17.76
3 月18.50
0.45
2.49%		18.50
0
0%		18.20
-0.3
-1.62%		18.50
0.3
1.65%		 　18.55
0.05
0.27%		18.60
0.05
0.27%		19.35
0.75
4.03%		19.40
0.05
0.26%		19.10
-0.3
-1.55%		 　19.10
0
0%		18.40
-0.7
-3.66%		18.55
0.15
0.82%		18.75
0.2
1.08%		18.70
-0.05
-0.27%		 　18.90
0.2
1.07%		18.70
-0.2
-1.06%		18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		18.55
0
0%		 　18.25
-0.3
-1.62%		17.75
-0.5
-2.74%		18.20
0.45
2.54%		17.95
-0.25
-1.37%		18.61
4 月17.90
-0.05
-0.28%		 　　　17.60
-0.3
-1.68%		17.70
0.1
0.57%		18.05
0.35
1.98%		 　18.10
0.05
0.28%		17.60
-0.5
-2.76%		17.75
0.15
0.85%		17.85
0.1
0.56%		18.25
0.4
2.24%		 　18.10
-0.15
-0.82%		17.90
-0.2
-1.1%		17.85
-0.05
-0.28%		17.85
0
0%		17.70
-0.15
-0.84%		 　17.60
-0.1
-0.56%		17.70
0.1
0.57%		17.65
-0.05
-0.28%		17.00
-0.65
-3.68%		17.00
0
0%		 17.67
5 月　　16.65
-0.35
-2.06%		16.50
-0.15
-0.9%		16.60
0.1
0.61%		16.15
-0.45
-2.71%		 　16.00
-0.15
-0.93%		16.05
0.05
0.31%		16.00
-0.05
-0.31%		15.80
-0.2
-1.25%		15.40
-0.4
-2.53%		 　15.60
0.2
1.3%		16.10
0.5
3.21%		16.05
-0.05
-0.31%		15.85
-0.2
-1.25%		15.90
0.05
0.32%		 　16.25
0.35
2.2%		16.35
0.1
0.62%		16.60
0.25
1.53%		16.70
0.1
0.6%		16.60
-0.1
-0.6%		 　16.50
-0.1
-0.6%		16.70
0.2
1.21%		16.19
6 月16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.95
0.25
1.5%		17.05
0.1
0.59%		 17.05
0
0%		17.05
0
0%		16.85
-0.2
-1.17%		 　　　16.45
-0.4
-2.37%		16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.30
-0.2
-1.21%		16.40
0.1
0.61%		 　16.65
0.25
1.52%		16.55
-0.1
-0.6%		16.95
0.4
2.42%		16.85
-0.1
-0.59%		16.20
-0.65
-3.86%		 　16.15
-0.05
-0.31%		16.30
0.15
0.93%		16.45
0.15
0.92%		16.55
0.1
0.61%		 16.62
7 月16.60
0.05
0.3%		 　16.55
-0.05
-0.3%		 17.15
0.6
3.63%		17.20
0.05
0.29%		 　　17.05
-0.15
-0.87%		17.05
0
0%		17.10
0.05
0.29%		17.65
0.55
3.22%		17.85
0.2
1.13%		 　17.95
0.1
0.56%		17.90
-0.05
-0.28%		18.20
0.3
1.68%		18.10
-0.1
-0.55%		18.25
0.15
0.83%		 　18.00
-0.25
-1.37%		18.00
0
0%		17.90
-0.1
-0.56%		17.70
-0.2
-1.12%		17.70
0
0%		 17.55
8 月17.90
0.2
1.13%		18.05
0.15
0.84%		17.85
-0.2
-1.11%		18.10
0.25
1.4%		18.10
0
0%		 　18.30
0.2
1.1%		18.10
-0.2
-1.09%		18.10
0
0%		17.80
-0.3
-1.66%		17.75
-0.05
-0.28%		 　18.00
0.25
1.41%		17.90
-0.1
-0.56%		17.90
0
0%		18.05
0.15
0.84%		18.05
0
0%		 　17.85
-0.2
-1.11%		17.75
-0.1
-0.56%		17.85
0.1
0.56%		16.95
-0.9
-5.04%		17.00
0.05
0.29%		 　16.85
-0.15
-0.88%		16.85
0
0%		16.75
-0.1
-0.59%		17.73
9 月16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		 　16.95
0.3
1.8%		17.10
0.15
0.88%		17.10
0
0%		17.10
0
0%		17.55
0.45
2.63%		17.20
-0.35
-1.99%		 17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		16.95
-0.05
-0.29%		 　　　17.15
0.2
1.18%		17.10
-0.05
-0.29%		17.10
0
0%		17.30
0.2
1.17%		17.20
-0.1
-0.58%		 　17.10
-0.1
-0.58%		 　17.15
0.05
0.29%		17.05
-0.1
-0.58%		 17.08
10 月　　17.05
0
0%		17.10
0.05
0.29%		17.85
0.75
4.39%		17.75
-0.1
-0.56%		17.10
-0.65
-3.66%		 　　16.50
-0.6
-3.51%		16.70
0.2
1.21%		16.50
-0.2
-1.2%		16.40
-0.1
-0.61%		 　16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		16.55
0.15
0.91%		16.50
-0.05
-0.3%		 　16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.55
0.05
0.3%		16.45
-0.1
-0.6%		16.40
-0.05
-0.3%		 17.25
0.85
5.18%		16.75
11 月17.35
0.1
0.58%		16.90
-0.45
-2.59%		17.35
0.45
2.66%		17.35
0
0%		 　17.65
0.3
1.73%		17.45
-0.2
-1.13%		16.80
-0.65
-3.72%		17.55
0.75
4.46%		17.85
0.3
1.71%		 　18.05
0.2
1.12%		17.75
-0.3
-1.66%		17.80
0.05
0.28%		18.20
0.4
2.25%		18.10
-0.1
-0.55%		 　18.60
0.5
2.76%		18.40
-0.2
-1.08%		18.30
-0.1
-0.54%		18.05
-0.25
-1.37%		18.25
0.2
1.11%		 　18.75
0.5
2.74%		18.80
0.05
0.27%		18.60
-0.2
-1.06%		 17.99
12 月18.65
0.05
0.27%		18.35
-0.3
-1.61%		 　18.25
-0.1
-0.54%		18.40
0.15
0.82%		17.75
-0.65
-3.53%		17.75
0
0%		17.85
0.1
0.56%		 　17.75
-0.1
-0.56%		17.80
0.05
0.28%		17.80
0
0%		18.00
0.2
1.12%		18.05
0.05
0.28%		 　17.85
-0.2
-1.11%		17.80
-0.05
-0.28%		18.00
0.2
1.12%		17.85
-0.15
-0.83%		17.75
-0.1
-0.56%		 　17.75
0
0%		17.80
0.05
0.28%		18.00
0.2
1.12%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		　17.95

說明:最高漲幅:5.59%最低跌幅:-5.04% 最高價:19.40最低價:15.40平均價:17.37,灰色底表示週末,漲137天(33.35)元,跌131天(-28.25)元,平盤35天
6%=1,5%=3,4%=7,3%=10,2%=29,1%=56,0%=66,-0%=1,-1%=8,-2%=10,-3%=18,-4%=28,-5%=66,

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 3029 607203 362 10708692 18.00 18.00 17.40 17.50 0.35 0% 17.45 8 17.55 3 11.15
2016-01-05 3029 672460 357 11652108 17.50 17.55 17.15 17.25 0.25 -1.43% 17.20 32 17.30 1 10.99
2016-01-06 3029 947502 535 16086602 17.30 17.35 16.75 16.85 0.40 -2.32% 16.80 17 16.85 1 10.73
2016-01-07 3029 1454313 730 24451170 17.20 17.25 16.15 16.70 0.15 -0.89% 16.70 21 16.75 7 10.64
2016-01-08 3029 722872 417 12251336 16.60 17.15 16.50 17.15 0.45 2.69% 17.15 10 17.20 32 10.92
2016-01-11 3029 1082613 558 18185897 17.15 17.15 16.55 16.65 0.50 -2.92% 16.60 67 16.65 5 10.61
2016-01-12 3029 1091224 514 17984663 16.90 16.90 15.60 16.00 0.65 -3.9% 16.00 25 16.10 43 10.19
2016-01-13 3029 838477 458 13682698 16.50 16.55 16.05 16.15 0.15 0.94% 16.15 34 16.25 2 10.29
2016-01-14 3029 1140897 570 17822337 15.85 15.90 15.40 15.50 0.65 -4.02% 15.50 17 15.55 13 9.87
2016-01-15 3029 744541 399 11655426 15.80 15.90 15.40 15.50 0.00 0% 15.50 6 15.55 3 9.87
2016-01-18 3029 851447 489 13360552 15.15 16.15 15.10 16.05 0.55 3.55% 16.00 18 16.05 18 10.22
2016-01-19 3029 742934 423 12096978 16.10 16.50 16.00 16.45 0.40 2.49% 16.45 2 16.50 29 10.48
2016-01-20 3029 781991 396 12594201 16.45 16.45 15.80 15.90 0.55 -3.34% 15.90 37 15.95 11 10.13
2016-01-21 3029 491830 265 7888344 15.90 16.20 15.90 16.05 0.15 0.94% 16.05 15 16.10 5 10.22
2016-01-22 3029 345690 209 5565023 16.30 16.35 15.95 16.05 0.00 0% 16.05 12 16.10 4 10.22
2016-01-25 3029 435200 221 7092206 16.30 16.35 16.20 16.30 0.25 1.56% 16.30 35 16.35 26 10.38
2016-01-26 3029 251218 165 4088688 16.20 16.40 16.10 16.35 0.05 0.31% 16.35 4 16.40 28 10.41
2016-01-27 3029 444161 256 7250855 16.50 16.55 16.10 16.10 0.25 -1.53% 16.10 15 16.25 1 10.25
2016-01-28 3029 2427373 1275 41341841 16.05 17.50 16.05 17.00 0.90 5.59% 16.95 15 17.00 2 10.83
2016-01-29 3029 1180518 630 20345603 17.05 17.40 17.00 17.10 0.10 0.59% 17.10 14 17.15 4 10.89
2016-01-30 3029 1091240 584 19133408 17.35 17.70 17.30 17.40 0.30 1.75% 17.40 42 17.50 8 11.08
2016-02-02 3029 358366 223 6260346 17.70 17.70 17.35 17.40 0.20 0% 17.40 23 17.45 26 11.08
2016-02-03 3029 605985 340 10367640 17.30 17.30 17.00 17.05 0.35 -2.01% 17.05 14 17.10 22 10.86
2016-02-15 3029 482827 283 8149798 16.70 17.05 16.70 16.90 0.15 -0.88% 16.90 3 17.00 15 10.76
2016-02-16 3029 472951 301 8125402 17.05 17.30 17.05 17.30 0.40 2.37% 17.25 24 17.30 12 11.02
2016-02-17 3029 1059707 553 18561505 17.50 17.75 17.30 17.30 0.00 0% 17.30 21 17.40 5 11.02
2016-02-18 3029 890401 499 15728308 17.45 17.95 17.45 17.45 0.15 0.87% 17.45 35 17.60 20 11.11
2016-02-19 3029 990004 536 17589555 17.55 17.95 17.55 17.60 0.15 0.86% 17.60 48 17.70 14 11.21
2016-02-22 3029 432059 263 7634430 17.80 17.85 17.50 17.65 0.05 0.28% 17.65 5 17.70 6 11.24
2016-02-23 3029 552881 278 9786594 17.80 17.85 17.60 17.65 0.00 0% 17.65 14 17.70 19 11.24
2016-02-24 3029 2280746 1092 41144821 17.65 18.35 17.55 18.00 0.35 1.98% 18.00 17 18.05 1 11.46
2016-02-25 3029 1932611 827 35292998 18.10 18.55 18.00 18.00 0.00 0% 18.00 17 18.10 5 11.46
2016-02-26 3029 1208462 622 22094235 18.30 18.50 18.05 18.05 0.05 0.28% 18.05 55 18.15 5 11.95
2016-03-01 3029 1149023 554 21038446 18.10 18.50 18.10 18.50 0.45 2.49% 18.45 113 18.50 28 12.25
2016-03-02 3029 1585195 751 29507672 18.60 18.85 18.50 18.50 0.00 0% 18.50 50 18.55 29 12.25
2016-03-03 3029 1177745 581 21677697 18.70 18.70 18.20 18.20 0.30 -1.62% 18.20 35 18.30 11 12.05
2016-03-04 3029 1457437 801 27044368 18.35 18.75 18.20 18.50 0.30 1.65% 18.45 83 18.50 68 12.25
2016-03-07 3029 1083343 523 20228201 18.55 18.85 18.55 18.55 0.05 0.27% 18.55 40 18.60 3 12.28
2016-03-08 3029 622362 381 11618580 18.60 18.85 18.50 18.60 0.05 0.27% 18.60 21 18.70 41 12.32
2016-03-09 3029 6902911 3035 136633101 18.70 20.20 18.70 19.35 0.75 4.03% 19.35 38 19.40 15 12.81
2016-03-10 3029 1528813 809 29807109 19.50 19.80 19.30 19.40 0.05 0.26% 19.40 63 19.45 23 12.85
2016-03-11 3029 1073582 566 20596939 19.40 19.45 19.00 19.10 0.30 -1.55% 19.10 58 19.15 5 12.65
2016-03-14 3029 1440184 671 27480996 19.30 19.40 18.90 19.10 0.00 0% 19.05 9 19.10 14 12.65
2016-03-15 3029 1490669 740 27884672 19.10 19.20 18.40 18.40 0.70 -3.66% 18.40 30 18.45 3 12.19
2016-03-16 3029 787258 424 14671016 18.50 18.75 18.50 18.55 0.15 0.82% 18.55 11 18.65 15 12.28
2016-03-17 3029 2067390 905 39468593 18.90 19.70 18.75 18.75 0.20 1.08% 18.75 14 18.90 10 12.42
2016-03-18 3029 557901 336 10460040 18.75 18.90 18.65 18.70 0.05 -0.27% 18.70 22 18.75 3 12.38
2016-03-21 3029 592255 301 11191421 18.85 19.00 18.70 18.90 0.20 1.07% 18.90 52 18.95 2 12.52
2016-03-22 3029 723397 375 13668460 19.10 19.10 18.70 18.70 0.20 -1.06% 18.70 17 18.90 8 12.38
2016-03-23 3029 640347 346 12031456 18.85 19.00 18.60 18.60 0.10 -0.53% 18.60 13 18.70 30 12.32
2016-03-24 3029 511649 271 9510346 18.60 18.70 18.40 18.55 0.05 -0.27% 18.55 15 18.70 11 12.28
2016-03-25 3029 502828 242 9320448 18.55 18.80 18.45 18.55 0.00 0% 18.55 13 18.60 5 12.28
2016-03-28 3029 463243 249 8540807 18.60 18.70 18.25 18.25 0.30 -1.62% 18.25 19 18.30 13 12.09
2016-03-29 3029 1140699 539 20314288 18.15 18.20 17.60 17.75 0.50 -2.74% 17.75 14 17.80 13 11.75
2016-03-30 3029 491442 311 8872496 17.80 18.20 17.80 18.20 0.45 2.54% 18.15 7 18.20 30 12.05
2016-03-31 3029 398216 211 7194405 18.25 18.35 17.85 17.95 0.25 -1.37% 17.95 26 18.00 2 11.89
2016-04-01 3029 257778 184 4605704 17.95 18.05 17.80 17.90 0.05 -0.28% 17.85 29 17.90 35 11.85
2016-04-06 3029 482135 338 8503872 17.80 17.80 17.55 17.60 0.30 -1.68% 17.60 10 17.70 1 11.66
2016-04-07 3029 385362 208 6829748 17.65 17.90 17.65 17.70 0.10 0.57% 17.70 7 17.80 8 11.72
2016-04-08 3029 859368 454 15588384 17.90 18.35 17.90 18.05 0.35 1.98% 18.05 22 18.10 12 11.95
2016-04-11 3029 540288 387 9781984 18.20 18.30 18.00 18.10 0.05 0.28% 18.05 55 18.10 62 11.99
2016-04-12 3029 745800 331 13339890 18.20 18.20 17.60 17.60 0.50 -2.76% 17.60 59 17.65 5 11.66
2016-04-13 3029 401527 220 7146004 17.75 17.90 17.70 17.75 0.15 0.85% 17.75 2 17.85 6 11.75
2016-04-14 3029 355632 198 6369717 17.85 18.00 17.85 17.85 0.10 0.56% 17.85 39 17.90 15 11.82
2016-04-15 3029 1902874 663 34442357 17.95 18.45 17.75 18.25 0.40 2.24% 18.20 44 18.25 4 12.09
2016-04-18 3029 739097 295 13422496 18.25 18.25 18.05 18.10 0.15 -0.82% 18.10 20 18.15 4 11.99
2016-04-19 3029 1265724 515 23066403 18.25 18.60 17.90 17.90 0.20 -1.1% 17.90 44 18.05 2 11.85
2016-04-20 3029 638731 316 11496814 18.15 18.25 17.80 17.85 0.05 -0.28% 17.85 14 17.90 1 11.82
2016-04-21 3029 525607 232 9418551 18.15 18.15 17.75 17.85 0.00 0% 17.85 17 17.90 13 11.82
2016-04-22 3029 641068 301 11332840 17.90 18.00 17.50 17.70 0.15 -0.84% 17.70 4 17.75 1 11.72
2016-04-25 3029 337794 196 5973871 17.70 17.80 17.60 17.60 0.10 -0.56% 17.60 26 17.70 4 11.66
2016-04-26 3029 433927 207 7642711 17.60 17.75 17.45 17.70 0.10 0.57% 17.65 10 17.70 1 11.72
2016-04-27 3029 321975 160 5692400 17.70 17.80 17.60 17.65 0.05 -0.28% 17.65 6 17.70 5 11.69
2016-04-28 3029 1380626 673 23668674 17.60 17.60 16.85 17.00 0.65 -3.68% 16.95 36 17.00 18 11.26
2016-04-29 3029 509153 213 8648701 16.95 17.15 16.90 17.00 0.00 0% 17.00 11 17.05 2 11.26
2016-05-03 3029 573121 296 9587313 17.00 17.00 16.60 16.65 0.35 -2.06% 16.60 41 16.65 4 11.03
2016-05-04 3029 434853 177 7207314 16.65 16.70 16.40 16.50 0.15 -0.9% 16.50 43 16.60 8 10.93
2016-05-05 3029 336206 171 5564817 16.55 16.70 16.45 16.60 0.10 0.61% 16.60 1 16.65 4 12.87
2016-05-06 3029 1007365 437 16276649 16.55 16.55 16.00 16.15 0.45 -2.71% 16.15 1 16.20 7 12.52
2016-05-09 3029 1248219 428 20327104 16.20 16.50 16.00 16.00 0.15 -0.93% 16.00 43 16.05 1 12.40
2016-05-10 3029 353253 171 5665759 16.05 16.15 15.95 16.05 0.05 0.31% 16.05 26 16.10 1 12.44
2016-05-11 3029 301855 157 4863035 16.25 16.25 16.00 16.00 0.05 -0.31% 16.00 32 16.10 5 12.40
2016-05-12 3029 310718 167 4950238 16.00 16.10 15.75 15.80 0.20 -1.25% 15.80 11 15.90 16 12.25
2016-05-13 3029 683486 305 10581130 15.80 15.80 15.20 15.40 0.40 -2.53% 15.40 43 15.50 1 11.94
2016-05-16 3029 287081 161 4442771 15.35 15.65 15.25 15.60 0.20 1.3% 15.60 1 15.65 11 12.09
2016-05-17 3029 367487 232 5870342 15.75 16.25 15.70 16.10 0.50 3.21% 16.10 13 16.15 2 12.48
2016-05-18 3029 147192 110 2358578 16.05 16.10 15.95 16.05 0.05 -0.31% 16.00 4 16.05 3 12.44
2016-05-19 3029 188361 101 2987670 16.05 16.05 15.75 15.85 0.20 -1.25% 15.85 6 15.90 2 12.29
2016-05-20 3029 190574 104 3023023 15.80 16.00 15.80 15.90 0.05 0.32% 15.90 2 15.95 9 12.33
2016-05-23 3029 233715 170 3780815 15.90 16.30 15.85 16.25 0.35 2.2% 16.20 11 16.30 10 12.60
2016-05-24 3029 176150 121 2880289 16.30 16.45 16.25 16.35 0.10 0.62% 16.30 29 16.40 8 12.67
2016-05-25 3029 400529 244 6616175 16.45 16.60 16.45 16.60 0.25 1.53% 16.55 10 16.60 4 12.87
2016-05-26 3029 269204 161 4485584 16.60 16.75 16.55 16.70 0.10 0.6% 16.65 1 16.70 37 12.95
2016-05-27 3029 237435 134 3957474 16.80 16.85 16.60 16.60 0.10 -0.6% 16.60 15 16.70 15 12.87
2016-05-30 3029 274797 159 4540848 16.55 16.70 16.45 16.50 0.10 -0.6% 16.50 46 16.60 38 12.79
2016-05-31 3029 492610 183 8176782 16.50 16.95 16.35 16.70 0.20 1.21% 16.65 122 16.70 23 12.95
2016-06-01 3029 401744 229 6734532 16.70 16.90 16.70 16.75 0.05 0.3% 16.75 4 16.80 16 12.98
2016-06-02 3029 802502 423 13619427 16.95 17.20 16.70 16.70 0.05 -0.3% 16.70 18 16.75 48 12.95
2016-06-03 3029 816202 472 14012619 17.00 17.50 16.95 16.95 0.25 1.5% 16.95 8 17.00 26 13.14
2016-06-04 3029 178300 94 3031959 16.95 17.05 16.95 17.05 0.10 0.59% 17.00 27 17.05 1 13.22
2016-06-06 3029 420731 225 7195712 17.25 17.25 16.95 17.05 0.00 0% 17.00 9 17.05 2 13.22
2016-06-07 3029 350017 209 6003239 17.40 17.40 17.00 17.05 0.00 0% 17.05 2 17.10 1 13.22
2016-06-08 3029 172324 138 2927898 17.05 17.15 16.85 16.85 0.20 -1.17% 16.85 48 17.00 9 13.06
2016-06-13 3029 282005 180 4664480 16.85 16.85 16.45 16.45 0.40 -2.37% 16.45 4 16.50 9 12.75
2016-06-14 3029 221480 144 3652692 16.40 16.65 16.40 16.40 0.05 -0.3% 16.40 38 16.50 5 12.71
2016-06-15 3029 222202 140 3677730 16.55 16.65 16.45 16.50 0.10 0.61% 16.50 13 16.60 3 12.79
2016-06-16 3029 275284 172 4505049 16.50 16.55 16.30 16.30 0.20 -1.21% 16.30 3 16.35 126 12.64
2016-06-17 3029 313406 182 5163017 16.55 16.60 16.35 16.40 0.10 0.61% 16.35 15 16.45 124 12.71
2016-06-20 3029 255094 156 4233312 16.50 16.70 16.45 16.65 0.25 1.52% 16.65 13 16.70 11 12.91
2016-06-21 3029 254644 172 4230222 16.75 16.75 16.50 16.55 0.10 -0.6% 16.55 11 16.60 5 12.83
2016-06-22 3029 788231 409 13296525 16.65 17.10 16.55 16.95 0.40 2.42% 16.90 17 16.95 1 13.14
2016-06-23 3029 283813 156 4796853 17.00 17.00 16.80 16.85 0.10 -0.59% 16.85 7 16.90 1 13.06
2016-06-24 3029 480121 307 7838309 16.85 16.85 16.00 16.20 0.65 -3.86% 16.15 6 16.20 1 12.56
2016-06-27 3029 234236 144 3795559 16.20 16.35 16.05 16.15 0.05 -0.31% 16.10 18 16.15 46 12.52
2016-06-28 3029 194445 128 3167199 16.30 16.35 16.15 16.30 0.15 0.93% 16.25 18 16.30 31 12.64
2016-06-29 3029 263775 181 4350807 16.40 16.75 16.40 16.45 0.15 0.92% 16.45 52 16.50 1 12.75
2016-06-30 3029 232487 150 3845507 16.60 16.60 16.50 16.55 0.10 0.61% 16.55 1 16.60 10 12.83
2016-07-01 3029 325300 171 5409199 16.75 16.80 16.50 16.60 0.05 0.3% 16.60 2 16.65 48 12.87
2016-07-04 3029 337423 150 5600944 16.60 16.70 16.50 16.55 0.05 -0.3% 16.55 4 16.60 2 12.83
2016-07-06 3029 1992873 1106 34437691 16.95 17.65 16.95 17.15 0.45 3.63% 17.15 6 17.20 3 13.29
2016-07-07 3029 596323 350 10293205 17.35 17.45 17.10 17.20 0.05 0.29% 17.15 16 17.20 6 13.33
2016-07-11 3029 453589 279 7788029 17.35 17.35 17.05 17.05 0.15 -0.87% 17.05 11 17.10 1 13.22
2016-07-12 3029 391257 206 6688619 17.00 17.20 17.00 17.05 0.00 0% 17.05 5 17.10 5 13.22
2016-07-13 3029 323710 219 5540639 17.25 17.30 17.05 17.10 0.05 0.29% 17.05 43 17.10 21 13.26
2016-07-14 3029 4545294 2073 81609979 17.20 18.25 17.20 17.65 0.55 3.22% 17.65 19 17.75 2 13.68
2016-07-15 3029 1077258 481 19173075 17.80 17.90 17.70 17.85 0.20 1.13% 17.75 6 17.85 24 13.84
2016-07-18 3029 1071218 499 19292533 18.10 18.20 17.85 17.95 0.10 0.56% 17.95 1 18.00 38 13.91
2016-07-19 3029 511933 286 9178553 18.15 18.15 17.80 17.90 0.05 -0.28% 17.85 15 17.90 6 13.88
2016-07-20 3029 2654416 1064 47859857 17.85 18.35 17.60 18.20 0.30 1.68% 18.20 4 18.25 46 14.11
2016-07-21 3029 1817564 890 33216453 18.20 18.45 18.10 18.10 0.10 -0.55% 18.10 27 18.15 9 14.03
2016-07-22 3029 3371961 1188 61932484 18.15 18.50 18.15 18.25 0.15 0.83% 18.25 1 18.30 17 14.15
2016-07-25 3029 1552273 745 28164364 18.35 18.55 17.85 18.00 0.25 -1.37% 17.95 26 18.00 25 13.95
2016-07-26 3029 320400 174 5765500 18.05 18.10 17.90 18.00 0.00 0% 17.95 9 18.00 8 13.95
2016-07-27 3029 1073988 439 19480481 18.05 18.30 17.90 17.90 0.10 -0.56% 17.90 63 17.95 1 13.88
2016-07-28 3029 572210 333 10160911 17.90 18.00 17.60 17.70 0.20 -1.12% 17.70 9 17.75 2 13.72
2016-07-29 3029 316333 210 5610835 17.70 17.95 17.60 17.70 0.00 0% 17.70 1 17.75 1 13.72
2016-08-01 3029 356985 221 6348970 17.80 17.90 17.65 17.90 0.20 1.13% 17.85 3 17.90 12 13.88
2016-08-02 3029 445894 271 8020742 18.00 18.05 17.90 18.05 0.15 0.84% 18.05 3 18.10 60 13.99
2016-08-03 3029 238931 174 4274668 17.95 17.95 17.80 17.85 0.20 -1.11% 17.85 43 17.90 6 13.84
2016-08-04 3029 1072557 526 19491680 18.10 18.35 18.05 18.10 0.25 1.4% 18.10 26 18.15 11 14.03
2016-08-05 3029 970249 453 17669902 18.15 18.35 18.10 18.10 0.00 0% 18.10 93 18.15 25 12.66
2016-08-08 3029 1588849 685 29164339 18.20 18.50 18.20 18.30 0.20 1.1% 18.30 44 18.35 1 12.80
2016-08-09 3029 750798 337 13694981 18.40 18.45 18.10 18.10 0.20 -1.09% 18.10 8 18.15 12 12.66
2016-08-10 3029 518391 265 9395538 18.15 18.25 18.05 18.10 0.00 0% 18.10 36 18.15 19 12.66
2016-08-11 3029 744757 388 13259601 18.10 18.15 17.40 17.80 0.30 -1.66% 17.80 6 17.85 1 12.45
2016-08-12 3029 402192 215 7141805 17.80 18.00 17.65 17.75 0.05 -0.28% 17.70 22 17.75 5 12.41
2016-08-15 3029 387300 261 6959002 17.85 18.10 17.75 18.00 0.25 1.41% 18.00 68 18.05 1 12.59
2016-08-16 3029 292430 190 5255489 18.20 18.20 17.85 17.90 0.10 -0.56% 17.90 35 17.95 5 12.52
2016-08-17 3029 437592 201 7862290 17.90 18.10 17.90 17.90 0.00 0% 17.90 18 17.95 7 12.52
2016-08-18 3029 398936 206 7194190 18.00 18.10 17.90 18.05 0.15 0.84% 18.05 7 18.10 65 12.62
2016-08-19 3029 577213 290 10430711 18.15 18.20 17.95 18.05 0.00 0% 18.00 5 18.05 3 12.62
2016-08-22 3029 412816 244 7384481 18.05 18.05 17.80 17.85 0.20 -1.11% 17.85 30 17.90 1 12.48
2016-08-23 3029 870396 332 15535912 17.85 17.95 17.75 17.75 0.10 -0.56% 17.75 69 17.85 6 12.41
2016-08-24 3029 1202305 556 21398399 17.85 17.90 17.70 17.85 0.10 0.56% 17.85 44 17.90 41 12.48
2016-08-25 3029 985497 493 16764749 16.90 17.15 16.90 16.95 0.00 -5.04% 16.95 38 17.00 21 11.85
2016-08-26 3029 376163 228 6399271 17.05 17.05 16.95 17.00 0.05 0.29% 16.95 28 17.00 1 11.89
2016-08-29 3029 315505 274 5315043 17.05 17.05 16.75 16.85 0.15 -0.88% 16.85 2 16.90 32 11.78
2016-08-30 3029 279418 238 4728424 16.95 17.00 16.85 16.85 0.00 0% 16.85 8 16.90 14 11.78
2016-08-31 3029 308819 223 5189323 16.95 16.95 16.75 16.75 0.10 -0.59% 16.75 51 16.80 7 11.71
2016-09-01 3029 143131 103 2400656 16.80 16.90 16.70 16.70 0.05 -0.3% 16.70 89 16.80 39 11.68
2016-09-02 3029 510151 226 8484060 16.70 16.80 16.50 16.65 0.05 -0.3% 16.65 20 16.70 38 11.64
2016-09-05 3029 521594 215 8769023 16.70 17.00 16.65 16.95 0.30 1.8% 16.95 34 17.00 47 11.85
2016-09-06 3029 1506230 544 25825918 17.00 17.25 17.00 17.10 0.15 0.88% 17.10 34 17.15 2 11.96
2016-09-07 3029 464920 221 7908629 17.10 17.15 16.95 17.10 0.00 0% 17.00 62 17.10 29 11.96
2016-09-08 3029 327451 190 5598510 17.15 17.20 17.05 17.10 0.00 0% 17.10 2 17.15 10 11.96
2016-09-09 3029 2109983 964 37113245 17.60 17.75 17.45 17.55 0.45 2.63% 17.55 99 17.60 7 12.27
2016-09-10 3029 935900 412 16105339 17.30 17.35 17.15 17.20 0.35 -1.99% 17.15 55 17.20 49 12.03
2016-09-12 3029 510151 265 8815731 17.25 17.40 17.10 17.10 0.10 -0.58% 17.10 72 17.15 1 11.96
2016-09-13 3029 495708 250 8508236 17.50 17.50 16.95 17.00 0.10 -0.58% 17.00 34 17.10 1 11.89
2016-09-14 3029 229413 147 3893373 17.10 17.10 16.90 16.95 0.05 -0.29% 16.95 1 17.00 15 11.85
2016-09-19 3029 243137 145 4160435 17.15 17.20 17.05 17.15 0.20 1.18% 17.15 1 17.20 56 11.99
2016-09-20 3029 301837 131 5170808 17.15 17.20 17.05 17.10 0.05 -0.29% 17.10 27 17.15 32 11.96
2016-09-21 3029 293284 169 4988289 17.00 17.10 16.95 17.10 0.00 0% 17.05 16 17.10 18 11.96
2016-09-22 3029 532289 314 9177139 17.20 17.35 17.15 17.30 0.20 1.17% 17.25 21 17.30 42 12.10
2016-09-23 3029 295337 178 5103307 17.40 17.40 17.20 17.20 0.10 -0.58% 17.20 18 17.25 4 12.03
2016-09-26 3029 146889 96 2514400 17.20 17.25 17.10 17.10 0.10 -0.58% 17.05 31 17.15 26 11.96
2016-09-29 3029 223790 123 3834705 17.15 17.25 17.05 17.15 0.05 0.29% 17.10 21 17.20 16 11.99
2016-09-30 3029 291912 133 4969996 17.10 17.15 16.95 17.05 0.10 -0.58% 17.00 3 17.05 19 11.92
2016-10-03 3029 179156 109 3057652 17.05 17.20 17.00 17.05 0.00 0% 17.00 61 17.05 7 11.92
2016-10-04 3029 208158 139 3553386 17.15 17.15 17.00 17.10 0.05 0.29% 17.05 14 17.10 3 11.96
2016-10-05 3029 2602960 1200 45767546 17.15 17.90 17.15 17.85 0.75 4.39% 17.80 29 17.85 9 12.48
2016-10-06 3029 1397235 659 24878692 18.00 18.05 17.60 17.75 0.10 -0.56% 17.75 14 17.80 38 12.41
2016-10-07 3029 1690106 764 29016779 17.25 17.30 17.05 17.10 0.65 -3.66% 17.10 16 17.20 24 11.96
2016-10-11 3029 1312559 653 21719271 17.10 17.15 16.20 16.50 0.60 -3.51% 16.45 2 16.50 3 11.54
2016-10-12 3029 537287 287 8900760 16.35 16.90 16.25 16.70 0.20 1.21% 16.70 2 16.75 6 11.68
2016-10-13 3029 403032 216 6648980 16.65 16.80 16.40 16.50 0.20 -1.2% 16.45 27 16.50 16 11.54
2016-10-14 3029 258576 155 4254550 16.55 16.60 16.35 16.40 0.10 -0.61% 16.40 8 16.45 6 11.47
2016-10-17 3029 261628 125 4285182 16.55 16.55 16.30 16.35 0.05 -0.3% 16.35 11 16.40 1 11.43
2016-10-18 3029 186200 93 3044290 16.40 16.45 16.30 16.30 0.05 -0.31% 16.30 52 16.40 24 11.40
2016-10-19 3029 307649 146 5057226 16.45 16.50 16.40 16.40 0.10 0.61% 16.40 41 16.45 1 11.47
2016-10-20 3029 230648 131 3814025 16.45 16.60 16.40 16.55 0.15 0.91% 16.50 40 16.60 58 11.57
2016-10-21 3029 254506 133 4202498 16.60 16.65 16.45 16.50 0.05 -0.3% 16.50 6 16.55 2 11.54
2016-10-24 3029 188845 102 3121628 16.50 16.60 16.50 16.55 0.05 0.3% 16.45 9 16.55 37 11.57
2016-10-25 3029 224786 155 3722462 16.65 16.65 16.50 16.50 0.05 -0.3% 16.50 1 16.55 4 11.54
2016-10-26 3029 198002 111 3287279 16.60 16.65 16.55 16.55 0.05 0.3% 16.55 5 16.60 10 11.57
2016-10-27 3029 154305 82 2546094 16.60 16.60 16.45 16.45 0.10 -0.6% 16.45 18 16.50 8 11.50
2016-10-28 3029 130283 80 2139824 16.50 16.50 16.35 16.40 0.05 -0.3% 16.40 4 16.45 35 10.19
2016-10-31 3029 3030579 1415 52689783 17.45 17.80 17.20 17.25 0.85 5.18% 17.25 42 17.30 14 10.71
2016-11-01 3029 963015 374 16672555 17.30 17.40 17.25 17.35 0.10 0.58% 17.30 89 17.35 17 10.78
2016-11-02 3029 1023600 430 17393636 17.35 17.35 16.85 16.90 0.45 -2.59% 16.85 18 16.90 6 10.50
2016-11-03 3029 2128851 1095 37056916 17.30 17.70 17.25 17.35 0.45 2.66% 17.35 29 17.40 38 10.78
2016-11-04 3029 761354 326 13168403 17.40 17.45 17.15 17.35 0.00 0% 17.30 107 17.35 17 10.78
2016-11-07 3029 1148960 499 20161194 17.40 17.70 17.40 17.65 0.30 1.73% 17.65 65 17.70 104 10.96
2016-11-08 3029 808988 328 14197887 17.75 17.75 17.45 17.45 0.20 -1.13% 17.45 40 17.50 11 10.84
2016-11-09 3029 1726304 635 29431197 17.50 17.60 16.65 16.80 0.65 -3.72% 16.75 15 16.80 7 10.43
2016-11-10 3029 1100506 457 19118199 17.25 17.55 17.15 17.55 0.75 4.46% 17.55 18 17.60 64 10.90
2016-11-11 3029 1831556 811 32305636 17.60 17.95 17.20 17.85 0.30 1.71% 17.80 44 17.85 7 11.09
2016-11-14 3029 1725081 816 30901407 17.85 18.05 17.70 18.05 0.20 1.12% 18.05 3 18.10 172 11.21
2016-11-15 3029 933107 439 16689282 18.05 18.10 17.65 17.75 0.30 -1.66% 17.75 4 17.80 4 11.02
2016-11-16 3029 533566 302 9491370 17.80 17.90 17.70 17.80 0.05 0.28% 17.80 10 17.85 22 11.06
2016-11-17 3029 1731103 907 31421651 17.85 18.35 17.85 18.20 0.40 2.25% 18.20 5 18.25 57 11.30
2016-11-18 3029 611764 347 11085370 18.10 18.25 18.00 18.10 0.10 -0.55% 18.10 4 18.15 13 11.24
2016-11-21 3029 2060738 1049 38213466 18.10 18.85 18.10 18.60 0.50 2.76% 18.60 2 18.65 26 11.55
2016-11-22 3029 1265527 556 23503342 18.60 18.80 18.40 18.40 0.20 -1.08% 18.40 32 18.45 34 11.43
2016-11-23 3029 903101 500 16673294 18.40 18.80 18.25 18.30 0.10 -0.54% 18.30 23 18.35 8 11.37
2016-11-24 3029 992674 491 18009235 18.25 18.40 18.00 18.05 0.25 -1.37% 18.05 3 18.10 22 11.21
2016-11-25 3029 517567 277 9409960 18.10 18.30 18.10 18.25 0.20 1.11% 18.20 8 18.25 8 11.34
2016-11-28 3029 1881337 808 34861011 18.20 18.75 18.20 18.75 0.50 2.74% 18.75 2 18.80 196 11.65
2016-11-29 3029 4556851 1966 87553555 19.10 19.65 18.75 18.80 0.05 0.27% 18.75 304 18.80 2 11.68
2016-11-30 3029 1405745 614 26203627 18.85 18.95 18.45 18.60 0.20 -1.06% 18.60 10 18.65 5 11.55
2016-12-01 3029 624026 312 11608626 18.60 18.75 18.45 18.65 0.05 0.27% 18.65 13 18.70 27 11.58
2016-12-02 3029 939587 389 17306810 18.50 18.55 18.30 18.35 0.30 -1.61% 18.30 202 18.35 1 11.40
2016-12-05 3029 712365 316 13060542 18.35 18.55 18.25 18.25 0.10 -0.54% 18.25 51 18.30 14 11.34
2016-12-06 3029 509601 287 9360890 18.45 18.45 18.30 18.40 0.15 0.82% 18.35 9 18.40 7 11.43
2016-12-07 3029 1787675 803 31723105 18.00 18.00 17.60 17.75 0.65 -3.53% 17.75 25 17.80 31 11.02
2016-12-08 3029 770503 353 13662970 17.80 17.85 17.60 17.75 0.00 0% 17.70 50 17.75 40 11.02
2016-12-09 3029 454284 275 8095364 17.75 17.90 17.75 17.85 0.10 0.56% 17.80 26 17.85 33 11.09
2016-12-12 3029 333243 188 5932430 17.85 17.95 17.70 17.75 0.10 -0.56% 17.70 62 17.75 1 11.02
2016-12-13 3029 424487 233 7522416 17.70 17.80 17.60 17.80 0.05 0.28% 17.80 20 17.85 6 11.06
2016-12-14 3029 340812 189 6082460 17.90 18.00 17.75 17.80 0.00 0% 17.80 25 17.85 6 11.06
2016-12-15 3029 711303 369 12837663 17.80 18.20 17.75 18.00 0.20 1.12% 18.00 30 18.10 27 11.18
2016-12-16 3029 271865 175 4900570 18.15 18.15 17.95 18.05 0.05 0.28% 18.00 20 18.05 49 11.21
2016-12-19 3029 307410 159 5506288 17.95 18.10 17.75 17.85 0.20 -1.11% 17.80 5 17.85 1 11.09
2016-12-20 3029 322243 218 5734550 17.80 17.90 17.70 17.80 0.05 -0.28% 17.80 11 17.85 29 11.06
2016-12-21 3029 1072149 529 19349912 17.80 18.20 17.80 18.00 0.20 1.12% 18.00 6 18.10 5 11.18
2016-12-22 3029 382353 220 6841262 18.10 18.10 17.75 17.85 0.15 -0.83% 17.80 18 17.85 1 11.09
2016-12-23 3029 208555 122 3704294 17.85 17.90 17.70 17.75 0.10 -0.56% 17.75 5 17.80 4 11.02
2016-12-26 3029 145015 99 2581507 17.90 17.90 17.75 17.75 0.00 0% 17.75 13 17.85 1 11.02
2016-12-27 3029 125243 71 2230858 17.75 17.90 17.75 17.80 0.05 0.28% 17.80 3 17.85 27 11.06
2016-12-28 3029 242608 147 4339978 17.80 18.00 17.80 18.00 0.20 1.12% 17.90 3 18.00 47 11.18
2016-12-29 3029 153122 85 2743924 17.95 17.95 17.85 17.95 0.05 -0.28% 17.90 18 17.95 22 11.15
2016-12-30 3029 286152 151 5147307 17.95 18.10 17.90 17.90 0.05 -0.28% 17.90 9 18.00 6 11.12