揚智(3041)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　　　18.60
0
0%		18.55
-0.05
-0.27%		18.45
-0.1
-0.54%		18.40
-0.05
-0.27%		18.85
0.45
2.45%		 　18.30
-0.55
-2.92%		17.75
-0.55
-3.01%		18.40
0.65
3.66%		18.80
0.4
2.17%		18.75
-0.05
-0.27%		 　20.60
1.85
9.87%		22.30
1.7
8.25%		20.70
-1.6
-7.17%		20.10
-0.6
-2.9%		20.10
0
0%		 　20.55
0.45
2.24%		20.00
-0.55
-2.68%		19.70
-0.3
-1.5%		21.65
1.95
9.9%		23.80
2.15
9.93%		26.15
2.35
9.87%		 20.31
2 月　27.75
1.6
6.12%		26.45
-1.3
-4.68%		 　　　　　　　　　　25.45
-1
-3.78%		25.65
0.2
0.79%		25.35
-0.3
-1.17%		25.80
0.45
1.78%		25.50
-0.3
-1.16%		 　25.20
-0.3
-1.18%		25.55
0.35
1.39%		26.30
0.75
2.94%		25.80
-0.5
-1.9%		26.20
0.4
1.55%		 25.93
3 月26.20
0
0%		26.15
-0.05
-0.19%		26.40
0.25
0.96%		26.10
-0.3
-1.14%		 　25.60
-0.5
-1.92%		25.20
-0.4
-1.56%		25.05
-0.15
-0.6%		25.15
0.1
0.4%		25.35
0.2
0.8%		 　25.40
0.05
0.2%		24.35
-1.05
-4.13%		25.00
0.65
2.67%		24.70
-0.3
-1.2%		24.70
0
0%		 　24.70
0
0%		24.35
-0.35
-1.42%		24.00
-0.35
-1.44%		23.80
-0.2
-0.83%		23.40
-0.4
-1.68%		 　23.40
0
0%		23.35
-0.05
-0.21%		24.00
0.65
2.78%		23.95
-0.05
-0.21%		24.79
4 月23.80
-0.15
-0.63%		 　　　23.10
-0.7
-2.94%		22.40
-0.7
-3.03%		22.85
0.45
2.01%		 　21.40
-1.45
-6.35%		20.80
-0.6
-2.8%		20.85
0.05
0.24%		21.00
0.15
0.72%		21.00
0
0%		 　21.75
0.75
3.57%		21.35
-0.4
-1.84%		20.70
-0.65
-3.04%		20.95
0.25
1.21%		20.70
-0.25
-1.19%		 　20.05
-0.65
-3.14%		20.60
0.55
2.74%		20.70
0.1
0.49%		20.35
-0.35
-1.69%		19.55
-0.8
-3.93%		 21.12
5 月　　18.90
-0.65
-3.32%		18.50
-0.4
-2.12%		18.45
-0.05
-0.27%		18.20
-0.25
-1.36%		 　17.55
-0.65
-3.57%		17.85
0.3
1.71%		18.55
0.7
3.92%		18.35
-0.2
-1.08%		17.35
-1
-5.45%		 　16.90
-0.45
-2.59%		17.00
0.1
0.59%		16.65
-0.35
-2.06%		16.05
-0.6
-3.6%		16.15
0.1
0.62%		 　17.10
0.95
5.88%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		17.15
0
0%		18.85
1.7
9.91%		 　18.25
-0.6
-3.18%		18.40
0.15
0.82%		17.61
6 月18.60
0.2
1.09%		18.25
-0.35
-1.88%		17.95
-0.3
-1.64%		17.85
-0.1
-0.56%		 17.80
-0.05
-0.28%		17.80
0
0%		18.00
0.2
1.12%		 　　　16.95
-1.05
-5.83%		17.20
0.25
1.47%		17.10
-0.1
-0.58%		16.60
-0.5
-2.92%		16.95
0.35
2.11%		 　17.40
0.45
2.65%		17.20
-0.2
-1.15%		17.10
-0.1
-0.58%		17.10
0
0%		16.35
-0.75
-4.39%		 　16.35
0
0%		16.45
0.1
0.61%		16.50
0.05
0.3%		16.70
0.2
1.21%		 17.21
7 月16.65
-0.05
-0.3%		 　16.65
0
0%		 16.25
-0.4
-2.4%		16.00
-0.25
-1.54%		 　　17.60
1.6
10%		18.40
0.8
4.55%		18.10
-0.3
-1.63%		18.00
-0.1
-0.55%		18.10
0.1
0.56%		 　18.00
-0.1
-0.55%		18.25
0.25
1.39%		17.85
-0.4
-2.19%		18.15
0.3
1.68%		17.80
-0.35
-1.93%		 　17.55
-0.25
-1.4%		17.70
0.15
0.85%		17.70
0
0%		17.60
-0.1
-0.56%		17.80
0.2
1.14%		 17.58
8 月18.50
0.7
3.93%		18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		18.35
0
0%		18.10
-0.25
-1.36%		 　18.60
0.5
2.76%		18.20
-0.4
-2.15%		17.70
-0.5
-2.75%		17.55
-0.15
-0.85%		17.00
-0.55
-3.13%		 　17.10
0.1
0.59%		17.90
0.8
4.68%		17.35
-0.55
-3.07%		17.35
0
0%		16.95
-0.4
-2.31%		 　16.70
-0.25
-1.47%		16.55
-0.15
-0.9%		16.60
0.05
0.3%		16.95
0.35
2.11%		17.00
0.05
0.29%		 　16.75
-0.25
-1.47%		16.75
0
0%		16.80
0.05
0.3%		17.43
9 月16.75
-0.05
-0.3%		16.40
-0.35
-2.09%		 　16.75
0.35
2.13%		16.95
0.2
1.19%		17.10
0.15
0.88%		17.15
0.05
0.29%		17.00
-0.15
-0.87%		16.70
-0.3
-1.76%		 16.65
-0.05
-0.3%		16.45
-0.2
-1.2%		16.65
0.2
1.22%		 　　　16.65
0
0%		16.55
-0.1
-0.6%		16.65
0.1
0.6%		16.65
0
0%		16.60
-0.05
-0.3%		 　16.45
-0.15
-0.9%		 　16.55
0.1
0.61%		16.50
-0.05
-0.3%		 16.66
10 月　　16.25
-0.25
-1.52%		16.40
0.15
0.92%		16.20
-0.2
-1.22%		16.20
0
0%		16.05
-0.15
-0.93%		 　　15.60
-0.45
-2.8%		15.30
-0.3
-1.92%		15.20
-0.1
-0.65%		15.00
-0.2
-1.32%		 　15.00
0
0%		15.10
0.1
0.67%		15.10
0
0%		15.15
0.05
0.33%		15.30
0.15
0.99%		 　15.10
-0.2
-1.31%		15.20
0.1
0.66%		15.30
0.1
0.66%		15.25
-0.05
-0.33%		16.20
0.95
6.23%		 16.60
0.4
2.47%		15.62
11 月16.60
0
0%		16.15
-0.45
-2.71%		16.15
0
0%		16.40
0.25
1.55%		 　16.40
0
0%		16.40
0
0%		16.00
-0.4
-2.44%		16.10
0.1
0.63%		15.95
-0.15
-0.93%		 　15.95
0
0%		15.60
-0.35
-2.19%		15.65
0.05
0.32%		15.70
0.05
0.32%		15.70
0
0%		 　15.70
0
0%		17.25
1.55
9.87%		17.10
-0.15
-0.87%		16.85
-0.25
-1.46%		16.65
-0.2
-1.19%		 　16.65
0
0%		16.80
0.15
0.9%		16.40
-0.4
-2.38%		 16.26
12 月16.25
-0.15
-0.91%		16.10
-0.15
-0.92%		 　16.70
0.6
3.73%		16.60
-0.1
-0.6%		16.45
-0.15
-0.9%		16.65
0.2
1.22%		16.70
0.05
0.3%		 　16.45
-0.25
-1.5%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.60
0.05
0.3%		16.50
-0.1
-0.6%		 　16.25
-0.25
-1.52%		16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		15.85
-0.3
-1.86%		15.70
-0.15
-0.95%		 　15.75
0.05
0.32%		15.75
0
0%		15.65
-0.1
-0.63%		15.70
0.05
0.32%		15.85
0.15
0.96%		　16.23

說明:最高漲幅:10%最低跌幅:-7.17% 最高價:27.75最低價:15.00平均價:18.75,灰色底表示週末,漲107天(49.95)元,跌151天(-53.4)元,平盤45天
10%=9,8%=1,6%=5,5%=2,4%=9,3%=8,2%=17,1%=36,0%=65,-0%=1,-1%=2,-2%=4,-3%=8,-4%=21,-5%=26,-6%=33,-7%=56,

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 3041 1827916 841 33862612 18.80 18.80 18.35 18.60 0.20 0% 18.55 15 18.60 41 0.00
2016-01-05 3041 1979002 890 36108986 18.65 18.70 17.85 18.55 0.05 -0.27% 18.40 1 18.55 38 0.00
2016-01-06 3041 1428000 709 26141900 18.50 18.60 18.05 18.45 0.10 -0.54% 18.30 2 18.45 27 0.00
2016-01-07 3041 4265424 1656 75726344 18.30 18.40 16.90 18.40 0.05 -0.27% 18.35 30 18.40 103 0.00
2016-01-08 3041 3516118 1497 64905421 18.00 18.85 17.70 18.85 0.45 2.45% 18.80 10 18.85 20 0.00
2016-01-11 3041 6933309 2886 131326774 18.80 19.45 18.30 18.30 0.55 -2.92% 18.30 13 18.35 1 0.00
2016-01-12 3041 3682411 1733 66966072 18.40 18.75 17.60 17.75 0.55 -3.01% 17.75 35 17.80 4 0.00
2016-01-13 3041 2921157 1532 53468487 18.10 18.55 17.85 18.40 0.65 3.66% 18.35 6 18.40 281 0.00
2016-01-14 3041 3960638 2384 73393186 18.10 18.80 17.85 18.80 0.40 2.17% 18.75 3 18.80 92 0.00
2016-01-15 3041 12455597 5074 247397571 19.00 20.45 18.55 18.75 0.05 -0.27% 18.75 22 18.80 18 0.00
2016-01-18 3041 10855645 3800 217796535 18.40 20.60 18.35 20.60 1.85 9.87% 20.60 996 0.00 0 0.00
2016-01-19 3041 19129649 7177 411766162 20.90 22.30 20.70 22.30 1.70 8.25% 22.30 66 22.35 46 0.00
2016-01-20 3041 12673518 5301 269292527 21.90 22.15 20.45 20.70 1.60 -7.17% 20.70 74 20.75 9 0.00
2016-01-21 3041 8894762 3721 179537205 20.95 20.95 19.65 20.10 0.60 -2.9% 20.10 6 20.15 7 0.00
2016-01-22 3041 5990753 2702 121470710 20.35 20.80 19.85 20.10 0.00 0% 20.10 35 20.15 5 0.00
2016-01-25 3041 4284461 2360 87246602 20.40 20.60 20.10 20.55 0.45 2.24% 20.50 64 20.55 9 0.00
2016-01-26 3041 4425796 1689 89613077 20.35 20.55 20.00 20.00 0.55 -2.68% 20.00 142 20.10 8 0.00
2016-01-27 3041 4607537 1894 92027397 20.25 20.40 19.35 19.70 0.30 -1.5% 19.70 2 19.75 1 0.00
2016-01-28 3041 9342758 2463 200862005 21.00 21.65 21.00 21.65 1.95 9.9% 21.65 3929 0.00 0 0.00
2016-01-29 3041 33243456 10148 772752197 22.45 23.80 22.45 23.80 2.15 9.93% 23.80 5234 0.00 0 0.00
2016-01-30 3041 22209325 8565 559386286 24.50 26.15 24.10 26.15 2.35 9.87% 26.15 862 0.00 0 0.00
2016-02-02 3041 27145123 10676 725917898 25.50 27.75 25.20 27.75 2.50 6.12% 27.75 2535 0.00 0 0.00
2016-02-03 3041 17046657 7360 462748018 27.65 28.00 26.45 26.45 1.30 -4.68% 26.45 49 26.50 18 0.00
2016-02-15 3041 12621329 5092 321087675 25.55 26.15 24.80 25.45 1.00 -3.78% 25.45 43 25.50 37 0.00
2016-02-16 3041 9866216 3969 253582226 25.60 26.30 25.20 25.65 0.20 0.79% 25.60 11 25.65 41 0.00
2016-02-17 3041 22827950 10223 605570726 25.80 27.80 25.20 25.35 0.30 -1.17% 25.35 4 25.40 8 0.00
2016-02-18 3041 9342311 4228 239701662 25.45 26.15 25.25 25.80 0.45 1.78% 25.75 6 25.80 58 0.00
2016-02-19 3041 5591873 2730 144229756 26.00 26.30 25.45 25.50 0.30 -1.16% 25.45 54 25.50 54 0.00
2016-02-22 3041 4552014 1979 115598600 25.60 25.80 25.10 25.20 0.30 -1.18% 25.20 120 25.25 4 0.00
2016-02-23 3041 8449199 3524 218792638 25.40 26.30 25.25 25.55 0.35 1.39% 25.55 41 25.60 1 0.00
2016-02-24 3041 11360893 5381 297393278 25.65 26.45 25.65 26.30 0.75 2.94% 26.30 209 26.35 223 0.00
2016-02-25 3041 8687036 4098 228222794 26.60 26.95 25.65 25.80 0.50 -1.9% 25.80 106 25.85 5 0.00
2016-02-26 3041 5298020 2607 137340070 26.10 26.20 25.45 26.20 0.40 1.55% 26.20 14 26.25 17 0.00
2016-03-01 3041 5576369 2890 147370457 26.10 26.75 26.10 26.20 0.00 0% 26.20 3 26.25 4 0.00
2016-03-02 3041 5251366 2684 137931812 26.35 26.60 26.00 26.15 0.05 -0.19% 26.15 44 26.20 12 0.00
2016-03-03 3041 4353896 1907 114093840 26.40 26.40 25.95 26.40 0.25 0.96% 26.35 42 26.40 129 0.00
2016-03-04 3041 14948171 6260 405493665 27.15 27.90 26.10 26.10 0.30 -1.14% 26.10 144 26.15 24 0.00
2016-03-07 3041 5856303 2881 149500651 26.10 26.25 25.20 25.60 0.50 -1.92% 25.55 2 25.60 19 0.00
2016-03-08 3041 3356844 1863 84390496 25.65 25.70 24.80 25.20 0.40 -1.56% 25.20 7 25.25 15 0.00
2016-03-09 3041 2825060 1638 71074407 25.00 25.60 24.80 25.05 0.15 -0.6% 25.05 11 25.10 4 0.00
2016-03-10 3041 1754175 900 44255944 25.30 25.40 25.10 25.15 0.10 0.4% 25.15 33 25.20 27 0.00
2016-03-11 3041 1652508 872 41498267 25.30 25.35 24.90 25.35 0.20 0.8% 25.30 11 25.35 32 0.00
2016-03-14 3041 2327483 1264 59259951 25.90 25.90 25.25 25.40 0.05 0.2% 25.40 6 25.45 20 0.00
2016-03-15 3041 3865291 1793 94680972 25.50 25.50 23.85 24.35 1.05 -4.13% 24.35 6 24.40 36 0.00
2016-03-16 3041 2227562 1433 55184173 24.55 25.20 24.40 25.00 0.65 2.67% 24.95 4 25.00 55 0.00
2016-03-17 3041 2144672 1261 53081318 25.40 25.40 24.30 24.70 0.30 -1.2% 24.60 2 24.70 16 0.00
2016-03-18 3041 2299617 1142 56331981 24.70 24.80 24.25 24.70 0.00 0% 24.50 10 24.70 43 0.00
2016-03-21 3041 1667648 1026 40692158 24.80 24.80 24.10 24.70 0.00 0% 24.60 2 24.70 23 0.00
2016-03-22 3041 1316625 741 32175412 24.60 24.60 24.35 24.35 0.35 -1.42% 24.35 46 24.40 13 0.00
2016-03-23 3041 1411424 820 34197946 24.50 24.60 24.00 24.00 0.35 -1.44% 24.00 205 24.05 4 0.00
2016-03-24 3041 1608501 920 38541604 24.10 24.20 23.80 23.80 0.20 -0.83% 23.80 44 23.85 3 0.00
2016-03-25 3041 1689481 810 40134820 23.95 24.25 23.40 23.40 0.40 -1.68% 23.40 14 23.45 30 0.00
2016-03-28 3041 2590415 1305 59918703 23.50 23.50 22.80 23.40 0.00 0% 23.35 1 23.40 40 0.00
2016-03-29 3041 1447245 722 33310430 23.45 23.55 22.65 23.35 0.05 -0.21% 23.20 18 23.35 1 0.00
2016-03-30 3041 2272717 1173 52880324 23.00 24.00 22.80 24.00 0.65 2.78% 23.90 2 24.00 25 0.00
2016-03-31 3041 1533021 828 36417785 24.00 24.00 23.40 23.95 0.05 -0.21% 23.90 2 23.95 45 0.00
2016-04-01 3041 1073593 567 25396385 23.70 23.90 23.50 23.80 0.15 -0.63% 23.75 2 23.80 30 0.00
2016-04-06 3041 1289600 721 30058457 23.75 23.75 23.10 23.10 0.70 -2.94% 23.10 8 23.20 19 0.00
2016-04-07 3041 1729637 907 39323280 23.20 23.30 22.40 22.40 0.70 -3.03% 22.40 87 22.50 11 0.00
2016-04-08 3041 1472300 828 33558451 22.10 23.30 22.10 22.85 0.45 2.01% 22.85 2 22.90 14 0.00
2016-04-11 3041 3109801 1557 68078074 22.50 22.50 21.35 21.40 1.45 -6.35% 21.35 49 21.40 6 0.00
2016-04-12 3041 2749166 1458 57592586 21.30 21.80 20.50 20.80 0.60 -2.8% 20.75 12 20.80 68 0.00
2016-04-13 3041 1488342 1101 31211277 21.00 21.20 20.80 20.85 0.05 0.24% 20.85 38 20.90 7 0.00
2016-04-14 3041 1107328 781 23325623 21.05 21.25 20.80 21.00 0.15 0.72% 21.00 92 21.10 10 0.00
2016-04-15 3041 755242 516 15899482 21.00 21.30 20.80 21.00 0.00 0% 21.00 46 21.10 6 0.00
2016-04-18 3041 2159281 1512 46678595 21.20 21.85 21.20 21.75 0.75 3.57% 21.65 3 21.75 2 0.00
2016-04-19 3041 1372212 929 29657521 21.95 22.10 21.35 21.35 0.40 -1.84% 21.30 87 21.40 2 0.00
2016-04-20 3041 976204 622 20593683 21.35 21.60 20.70 20.70 0.65 -3.04% 20.70 126 20.85 5 0.00
2016-04-21 3041 535172 393 11177351 21.05 21.10 20.75 20.95 0.25 1.21% 20.90 11 21.00 31 0.00
2016-04-22 3041 1300434 792 26741887 20.90 21.25 20.05 20.70 0.25 -1.19% 20.60 8 20.70 2 0.00
2016-04-25 3041 682232 576 13792992 20.45 20.55 20.05 20.05 0.65 -3.14% 20.05 20 20.10 15 0.00
2016-04-26 3041 808786 602 16558187 20.20 20.75 20.20 20.60 0.55 2.74% 20.55 12 20.60 8 0.00
2016-04-27 3041 552607 432 11426264 20.65 20.90 20.50 20.70 0.10 0.49% 20.60 2 20.70 41 0.00
2016-04-28 3041 917607 505 18616159 20.60 20.65 20.10 20.35 0.35 -1.69% 20.20 5 20.35 37 0.00
2016-04-29 3041 843125 494 16647648 20.10 20.20 19.55 19.55 0.80 -3.93% 19.55 35 19.60 8 0.00
2016-05-03 3041 991323 599 18818035 19.55 19.60 18.60 18.90 0.65 -3.32% 18.85 58 18.90 5 0.00
2016-05-04 3041 877150 501 16377055 18.90 19.05 18.40 18.50 0.40 -2.12% 18.45 27 18.50 3 0.00
2016-05-05 3041 791750 369 14526074 18.60 18.60 18.15 18.45 0.05 -0.27% 18.45 5 18.50 6 0.00
2016-05-06 3041 928700 556 17251570 18.55 19.00 18.20 18.20 0.25 -1.36% 18.20 76 18.25 2 0.00
2016-05-09 3041 1132001 563 20143863 18.20 18.40 17.40 17.55 0.65 -3.57% 17.55 16 17.60 9 0.00
2016-05-10 3041 1035584 537 18431464 17.70 17.85 17.60 17.85 0.30 1.71% 17.80 67 17.85 8 0.00
2016-05-11 3041 1296830 790 23951117 18.00 18.70 18.00 18.55 0.70 3.92% 18.50 3 18.55 14 0.00
2016-05-12 3041 1017184 613 19027597 18.70 19.00 18.30 18.35 0.20 -1.08% 18.30 15 18.35 79 0.00
2016-05-13 3041 1184443 632 20839426 18.35 18.35 17.30 17.35 1.00 -5.45% 17.35 9 17.45 1 0.00
2016-05-16 3041 978900 577 16503313 16.90 17.10 16.55 16.90 0.45 -2.59% 16.90 7 17.00 11 0.00
2016-05-17 3041 1020191 522 17338153 17.10 17.15 16.80 17.00 0.10 0.59% 17.00 89 17.05 14 0.00
2016-05-18 3041 1784612 966 30195354 17.05 17.40 16.65 16.65 0.35 -2.06% 16.65 51 16.70 2 0.00
2016-05-19 3041 1650061 903 26832865 16.65 16.75 16.05 16.05 0.60 -3.6% 16.05 19 16.15 18 0.00
2016-05-20 3041 993152 613 16062157 16.10 16.30 16.05 16.15 0.10 0.62% 16.15 10 16.20 58 0.00
2016-05-23 3041 1735905 982 29075128 16.25 17.15 16.25 17.10 0.95 5.88% 17.05 8 17.10 19 0.00
2016-05-24 3041 931733 502 15947968 17.10 17.25 16.90 17.05 0.05 -0.29% 17.05 7 17.15 1 0.00
2016-05-25 3041 1265229 750 22029375 17.35 17.70 17.15 17.15 0.10 0.59% 17.15 51 17.20 22 0.00
2016-05-26 3041 1142505 552 19553633 17.25 17.30 17.00 17.15 0.00 0% 17.15 26 17.20 64 0.00
2016-05-27 3041 6559288 2009 122490122 17.30 18.85 17.30 18.85 1.70 9.91% 18.85 588 0.00 0 0.00
2016-05-30 3041 3946330 1909 72942867 18.65 18.95 18.15 18.25 0.60 -3.18% 18.25 74 18.30 13 0.00
2016-05-31 3041 2071007 1056 38218978 18.50 18.75 18.25 18.40 0.15 0.82% 18.40 107 18.45 13 0.00
2016-06-01 3041 2381100 1277 44656250 18.40 19.00 18.35 18.60 0.20 1.09% 18.60 43 18.65 38 0.00
2016-06-02 3041 2521538 1340 47336040 18.90 19.25 18.25 18.25 0.35 -1.88% 18.25 15 18.30 5 0.00
2016-06-03 3041 2026353 1051 36536004 18.40 18.60 17.60 17.95 0.30 -1.64% 17.95 18 18.00 17 0.00
2016-06-04 3041 405204 229 7247698 18.05 18.10 17.70 17.85 0.10 -0.56% 17.85 5 17.95 23 0.00
2016-06-06 3041 1295000 789 23137650 18.00 18.25 17.60 17.80 0.05 -0.28% 17.75 12 17.80 1 0.00
2016-06-07 3041 1036104 604 18475726 18.00 18.00 17.70 17.80 0.00 0% 17.75 27 17.80 31 0.00
2016-06-08 3041 2050371 965 37220578 18.00 18.45 17.90 18.00 0.20 1.12% 18.00 105 18.05 2 0.00
2016-06-13 3041 1933174 1071 33160371 17.65 17.80 16.75 16.95 1.05 -5.83% 16.90 51 16.95 14 0.00
2016-06-14 3041 1263153 700 21494937 16.90 17.20 16.70 17.20 0.25 1.47% 17.15 4 17.20 2 0.00
2016-06-15 3041 675138 455 11519258 17.30 17.30 16.85 17.10 0.10 -0.58% 17.10 13 17.15 53 0.00
2016-06-16 3041 1375562 858 23029304 17.10 17.10 16.60 16.60 0.50 -2.92% 16.60 28 16.65 17 0.00
2016-06-17 3041 1214000 705 20538950 16.75 17.10 16.75 16.95 0.35 2.11% 16.90 8 16.95 28 0.00
2016-06-20 3041 1763212 859 30628197 17.20 17.60 17.15 17.40 0.45 2.65% 17.35 32 17.40 22 0.00
2016-06-21 3041 1002062 589 17389884 17.50 17.60 17.20 17.20 0.20 -1.15% 17.20 80 17.30 5 0.00
2016-06-22 3041 1138141 541 19640937 17.30 17.40 17.10 17.10 0.10 -0.58% 17.10 124 17.20 4 0.00
2016-06-23 3041 917950 459 15819293 17.25 17.45 17.10 17.10 0.00 0% 17.10 32 17.20 1 0.00
2016-06-24 3041 1836244 926 30500300 17.25 17.30 16.15 16.35 0.75 -4.39% 16.35 57 16.45 1 0.00
2016-06-27 3041 1068002 550 17445784 16.20 16.50 16.05 16.35 0.00 0% 16.35 11 16.40 11 0.00
2016-06-28 3041 1238772 601 20391208 16.35 16.65 16.20 16.45 0.10 0.61% 16.45 11 16.50 51 0.00
2016-06-29 3041 1227579 553 20321501 16.60 16.70 16.45 16.50 0.05 0.3% 16.45 67 16.50 76 0.00
2016-06-30 3041 1131033 585 18928000 16.80 16.85 16.60 16.70 0.20 1.21% 16.70 48 16.75 14 0.00
2016-07-01 3041 1044145 532 17497111 16.85 16.95 16.60 16.65 0.05 -0.3% 16.65 62 16.70 37 0.00
2016-07-04 3041 572924 341 9558335 16.70 16.80 16.60 16.65 0.00 0% 16.65 47 16.75 78 0.00
2016-07-06 3041 1291224 759 20991538 16.60 16.60 16.05 16.25 0.35 -2.4% 16.20 24 16.30 34 0.00
2016-07-07 3041 2144655 1010 34334724 16.30 16.45 15.75 16.00 0.25 -1.54% 16.00 20 16.05 18 0.00
2016-07-11 3041 2987411 1227 51873833 17.00 17.60 16.90 17.60 1.60 10% 17.60 5495 0.00 0 0.00
2016-07-12 3041 14911400 5648 274813265 18.00 19.05 18.00 18.40 0.80 4.55% 18.35 91 18.40 20 0.00
2016-07-13 3041 3684531 1647 66673763 18.25 18.35 17.90 18.10 0.30 -1.63% 18.10 28 18.15 79 0.00
2016-07-14 3041 2040211 965 36944078 18.20 18.30 18.00 18.00 0.10 -0.55% 18.00 215 18.05 8 0.00
2016-07-15 3041 3997291 1630 73240315 18.00 18.60 18.00 18.10 0.10 0.56% 18.10 61 18.20 10 0.00
2016-07-18 3041 2295530 968 41214186 18.15 18.15 17.80 18.00 0.10 -0.55% 17.95 25 18.00 14 0.00
2016-07-19 3041 4409610 1472 80396199 18.30 18.40 18.05 18.25 0.25 1.39% 18.20 17 18.30 41 0.00
2016-07-20 3041 1757624 902 31646955 18.25 18.25 17.80 17.85 0.40 -2.19% 17.85 86 17.90 4 0.00
2016-07-21 3041 2471629 1047 44462557 17.95 18.25 17.80 18.15 0.30 1.68% 18.10 6 18.15 16 0.00
2016-07-22 3041 1682237 875 30196627 18.00 18.20 17.80 17.80 0.35 -1.93% 17.80 107 17.85 1 0.00
2016-07-25 3041 1339131 675 23679751 17.95 18.05 17.50 17.55 0.25 -1.4% 17.55 37 17.60 48 0.00
2016-07-26 3041 983096 558 17390987 17.65 17.85 17.55 17.70 0.15 0.85% 17.70 10 17.75 6 0.00
2016-07-27 3041 2103321 971 37657979 17.90 18.10 17.65 17.70 0.00 0% 17.70 35 17.75 35 0.00
2016-07-28 3041 1106460 565 19597036 17.80 17.90 17.55 17.60 0.10 -0.56% 17.55 58 17.60 4 0.00
2016-07-29 3041 1141110 516 20178898 17.70 17.80 17.55 17.80 0.20 1.14% 17.80 5 17.85 17 0.00
2016-08-01 3041 9100317 3700 169597058 18.10 18.95 18.10 18.50 0.70 3.93% 18.50 144 18.55 3 0.00
2016-08-02 3041 2031119 1097 37431137 18.55 18.60 18.25 18.40 0.10 -0.54% 18.40 1 18.45 38 0.00
2016-08-03 3041 1689686 778 30899047 18.20 18.50 18.10 18.35 0.05 -0.27% 18.30 35 18.35 4 0.00
2016-08-04 3041 1816263 818 33480918 18.50 18.60 18.35 18.35 0.00 0% 18.35 65 18.40 17 0.00
2016-08-05 3041 1602170 979 29216066 18.50 18.50 18.10 18.10 0.25 -1.36% 18.10 67 18.15 8 0.00
2016-08-08 3041 3061035 1101 56253644 18.20 18.60 18.05 18.60 0.50 2.76% 18.55 16 18.60 134 0.00
2016-08-09 3041 1804032 884 33064230 18.65 18.70 18.05 18.20 0.40 -2.15% 18.20 146 18.30 4 0.00
2016-08-10 3041 2509365 1057 44830829 18.10 18.25 17.65 17.70 0.50 -2.75% 17.70 45 17.75 29 0.00
2016-08-11 3041 1011235 517 17825330 17.70 17.80 17.50 17.55 0.15 -0.85% 17.50 88 17.55 6 0.00
2016-08-12 3041 1965621 851 33734647 17.75 17.75 16.90 17.00 0.55 -3.13% 17.00 38 17.10 1 0.00
2016-08-15 3041 3277066 1857 54224529 16.75 17.15 15.90 17.10 0.10 0.59% 17.00 1 17.10 39 0.00
2016-08-16 3041 2722195 1315 47748632 17.25 17.90 17.10 17.90 0.80 4.68% 17.80 21 17.90 64 0.00
2016-08-17 3041 1299944 630 22807351 17.85 17.85 17.35 17.35 0.55 -3.07% 17.35 183 17.40 10 0.00
2016-08-18 3041 697173 439 12106854 17.35 17.55 17.30 17.35 0.00 0% 17.35 61 17.40 10 0.00
2016-08-19 3041 1387637 680 23647088 17.50 17.55 16.90 16.95 0.40 -2.31% 16.95 76 17.00 24 0.00
2016-08-22 3041 905276 482 15191546 16.85 17.00 16.65 16.70 0.25 -1.47% 16.70 33 16.75 11 0.00
2016-08-23 3041 1036886 577 17269446 16.70 16.85 16.55 16.55 0.15 -0.9% 16.55 56 16.65 13 0.00
2016-08-24 3041 773019 409 12820904 16.65 16.70 16.50 16.60 0.05 0.3% 16.60 10 16.65 7 0.00
2016-08-25 3041 1230694 682 20849922 16.60 17.20 16.60 16.95 0.35 2.11% 16.95 14 17.00 3 0.00
2016-08-26 3041 439273 223 7448488 16.85 17.05 16.80 17.00 0.05 0.29% 17.00 2 17.05 31 0.00
2016-08-29 3041 612071 384 10306487 17.10 17.10 16.65 16.75 0.25 -1.47% 16.75 166 16.80 5 0.00
2016-08-30 3041 662911 409 11114660 16.90 16.90 16.70 16.75 0.00 0% 16.75 12 16.80 25 0.00
2016-08-31 3041 651809 340 10963061 16.90 16.90 16.75 16.80 0.05 0.3% 16.80 7 16.85 8 0.00
2016-09-01 3041 462929 250 7768166 16.85 16.90 16.65 16.75 0.05 -0.3% 16.75 4 16.80 2 0.00
2016-09-02 3041 1149030 490 18973337 16.90 16.90 16.40 16.40 0.35 -2.09% 16.40 61 16.50 3 0.00
2016-09-05 3041 1277865 718 21675470 17.05 17.20 16.75 16.75 0.35 2.13% 16.75 13 16.85 8 0.00
2016-09-06 3041 588446 333 9943059 16.85 16.95 16.80 16.95 0.20 1.19% 16.90 1 16.95 24 0.00
2016-09-07 3041 1553802 745 26560920 17.05 17.25 16.90 17.10 0.15 0.88% 17.10 9 17.15 3 0.00
2016-09-08 3041 953080 437 16319363 17.10 17.25 16.90 17.15 0.05 0.29% 17.10 35 17.15 3 0.00
2016-09-09 3041 463287 285 7886479 17.15 17.15 16.95 17.00 0.15 -0.87% 17.00 26 17.05 2 0.00
2016-09-10 3041 928586 393 15436061 16.75 16.75 16.50 16.70 0.30 -1.76% 16.70 3 16.75 19 0.00
2016-09-12 3041 515176 263 8582837 16.70 16.80 16.55 16.65 0.05 -0.3% 16.60 20 16.65 22 0.00
2016-09-13 3041 1072407 610 17635434 16.80 16.80 16.25 16.45 0.20 -1.2% 16.40 24 16.45 3 0.00
2016-09-14 3041 675124 355 11097914 16.50 16.65 16.20 16.65 0.20 1.22% 16.50 8 16.65 10 0.00
2016-09-19 3041 608935 324 10147027 16.60 16.80 16.50 16.65 0.00 0% 16.65 2 16.70 151 0.00
2016-09-20 3041 588091 355 9755898 16.70 16.75 16.45 16.55 0.10 -0.6% 16.55 9 16.60 144 0.00
2016-09-21 3041 536719 402 8931718 16.50 16.75 16.50 16.65 0.10 0.6% 16.65 25 16.70 3 0.00
2016-09-22 3041 533042 316 8881447 16.75 16.80 16.60 16.65 0.00 0% 16.60 19 16.65 9 0.00
2016-09-23 3041 425872 268 7089223 16.70 16.75 16.55 16.60 0.05 -0.3% 16.60 11 16.65 1 0.00
2016-09-26 3041 374420 243 6175258 16.55 16.60 16.40 16.45 0.15 -0.9% 16.45 3 16.50 1 0.00
2016-09-29 3041 391480 236 6498892 16.60 16.75 16.50 16.55 0.10 0.61% 16.50 46 16.60 13 0.00
2016-09-30 3041 589530 362 9698742 16.65 16.65 16.40 16.50 0.05 -0.3% 16.45 18 16.50 184 0.00
2016-10-03 3041 933088 547 15244472 16.60 16.60 16.20 16.25 0.25 -1.52% 16.20 80 16.25 100 0.00
2016-10-04 3041 503423 324 8216992 16.35 16.40 16.25 16.40 0.15 0.92% 16.35 12 16.40 138 0.00
2016-10-05 3041 471726 254 7680459 16.40 16.45 16.20 16.20 0.20 -1.22% 16.20 64 16.30 129 0.00
2016-10-06 3041 706645 381 11482897 16.25 16.35 16.20 16.20 0.00 0% 16.15 43 16.20 83 0.00
2016-10-07 3041 663650 409 10683781 16.20 16.25 16.00 16.05 0.15 -0.93% 16.00 91 16.05 25 0.00
2016-10-11 3041 959584 444 15100007 16.05 16.10 15.55 15.60 0.45 -2.8% 15.60 55 15.65 2 0.00
2016-10-12 3041 862523 498 13249077 15.20 15.60 15.20 15.30 0.30 -1.92% 15.30 5 15.35 151 0.00
2016-10-13 3041 1319278 664 19929836 15.30 15.35 14.95 15.20 0.10 -0.65% 15.15 23 15.25 136 0.00
2016-10-14 3041 797311 421 12037159 15.30 15.30 14.95 15.00 0.20 -1.32% 15.00 59 15.05 2 0.00
2016-10-17 3041 612590 322 9184500 15.00 15.15 14.80 15.00 0.00 0% 14.95 14 15.00 135 0.00
2016-10-18 3041 930170 368 14023207 15.00 15.20 14.95 15.10 0.10 0.67% 15.10 61 15.15 13 0.00
2016-10-19 3041 544174 318 8212960 15.10 15.25 15.00 15.10 0.00 0% 15.05 22 15.10 133 0.00
2016-10-20 3041 772649 461 11704381 15.15 15.25 15.05 15.15 0.05 0.33% 15.10 16 15.15 65 0.00
2016-10-21 3041 687419 311 10499117 15.25 15.35 15.20 15.30 0.15 0.99% 15.25 6 15.30 121 0.00
2016-10-24 3041 298440 180 4525992 15.30 15.30 15.10 15.10 0.20 -1.31% 15.10 106 15.15 24 0.00
2016-10-25 3041 511364 341 7777628 15.10 15.30 15.10 15.20 0.10 0.66% 15.15 38 15.20 1 0.00
2016-10-26 3041 491425 270 7489851 15.15 15.35 15.15 15.30 0.10 0.66% 15.25 9 15.30 3 0.00
2016-10-27 3041 317228 187 4866426 15.55 15.55 15.25 15.25 0.05 -0.33% 15.25 9 15.30 10 0.00
2016-10-28 3041 3892122 2359 62384913 15.40 16.35 15.25 16.20 0.95 6.23% 16.20 143 16.25 151 0.00
2016-10-31 3041 2727093 1511 44850051 16.00 16.70 15.95 16.60 0.40 2.47% 16.60 23 16.65 166 0.00
2016-11-01 3041 1497524 803 24912795 16.60 16.75 16.50 16.60 0.00 0% 16.60 3 16.65 135 0.00
2016-11-02 3041 1602287 727 26143090 16.50 16.60 16.05 16.15 0.45 -2.71% 16.10 2 16.15 91 0.00
2016-11-03 3041 1168393 433 18755034 16.10 16.20 15.90 16.15 0.00 0% 16.15 72 16.20 16 0.00
2016-11-04 3041 1067216 464 17466188 16.20 16.50 16.15 16.40 0.25 1.55% 16.40 92 16.45 41 0.00
2016-11-07 3041 649030 301 10724740 16.50 16.60 16.40 16.40 0.00 0% 16.40 188 16.50 33 0.00
2016-11-08 3041 778242 284 12765353 16.55 16.60 16.25 16.40 0.00 0% 16.35 5 16.40 12 0.00
2016-11-09 3041 1318050 626 20894450 16.45 16.50 15.35 16.00 0.40 -2.44% 15.95 1 16.00 14 0.00
2016-11-10 3041 1163765 375 18661964 16.10 16.20 15.90 16.10 0.10 0.63% 16.05 1 16.10 34 0.00
2016-11-11 3041 826002 399 12978082 16.00 16.00 15.45 15.95 0.15 -0.93% 15.70 1 15.95 18 0.00
2016-11-14 3041 697012 331 10953330 15.75 15.95 15.50 15.95 0.00 0% 15.65 2 15.95 24 0.00
2016-11-15 3041 565405 280 8860614 15.80 15.90 15.60 15.60 0.35 -2.19% 15.60 20 15.65 7 0.00
2016-11-16 3041 452456 233 7061608 15.55 15.70 15.50 15.65 0.05 0.32% 15.55 2 15.65 33 0.00
2016-11-17 3041 297441 173 4637220 15.65 15.70 15.45 15.70 0.05 0.32% 15.60 2 15.70 18 0.00
2016-11-18 3041 462003 225 7255842 15.70 15.80 15.60 15.70 0.00 0% 15.70 29 15.75 1 0.00
2016-11-21 3041 230180 129 3608815 15.70 15.75 15.60 15.70 0.00 0% 15.65 25 15.70 35 0.00
2016-11-22 3041 2361647 931 40114108 15.80 17.25 15.75 17.25 1.55 9.87% 17.25 3318 0.00 0 0.00
2016-11-23 3041 4763527 1775 81086309 17.20 17.35 16.65 17.10 0.15 -0.87% 17.00 148 17.10 24 0.00
2016-11-24 3041 4076294 1207 69715165 17.10 17.35 16.85 16.85 0.25 -1.46% 16.85 67 16.90 5 0.00
2016-11-25 3041 931823 454 15582748 16.85 17.00 16.60 16.65 0.20 -1.19% 16.65 166 16.70 5 0.00
2016-11-28 3041 544122 317 9074761 16.70 16.80 16.55 16.65 0.00 0% 16.65 8 16.70 36 0.00
2016-11-29 3041 1396949 720 23680092 16.75 17.15 16.60 16.80 0.15 0.9% 16.80 175 16.90 17 0.00
2016-11-30 3041 1017079 561 16849643 16.80 16.95 16.40 16.40 0.40 -2.38% 16.40 59 16.50 16 0.00
2016-12-01 3041 1020198 552 16508106 16.20 16.35 16.05 16.25 0.15 -0.91% 16.25 4 16.30 20 0.00
2016-12-02 3041 991991 320 16114005 16.30 16.40 16.10 16.10 0.15 -0.92% 16.10 188 16.15 6 0.00
2016-12-05 3041 1431857 860 23784818 16.45 16.90 16.25 16.70 0.60 3.73% 16.65 4 16.70 38 0.00
2016-12-06 3041 538850 368 8972251 16.85 16.85 16.55 16.60 0.10 -0.6% 16.55 18 16.60 13 0.00
2016-12-07 3041 479622 293 7944943 16.70 16.70 16.45 16.45 0.15 -0.9% 16.45 166 16.55 3 0.00
2016-12-08 3041 477123 305 7920379 16.50 16.70 16.50 16.65 0.20 1.22% 16.60 3 16.65 19 0.00
2016-12-09 3041 1313080 693 21973811 16.75 16.90 16.45 16.70 0.05 0.3% 16.70 7 16.75 7 0.00
2016-12-12 3041 890270 561 14744026 16.85 16.90 16.30 16.45 0.25 -1.5% 16.45 159 16.50 7 0.00
2016-12-13 3041 463515 260 7629941 16.30 16.55 16.30 16.50 0.05 0.3% 16.45 3 16.50 20 0.00
2016-12-14 3041 374142 245 6186940 16.50 16.65 16.35 16.55 0.05 0.3% 16.55 15 16.60 1 0.00
2016-12-15 3041 811750 482 13534747 16.65 16.80 16.60 16.60 0.05 0.3% 16.60 3 16.70 6 0.00
2016-12-16 3041 634064 282 10522751 16.70 16.75 16.50 16.50 0.10 -0.6% 16.50 87 16.55 7 0.00
2016-12-19 3041 742265 409 12128604 16.60 16.60 16.25 16.25 0.25 -1.52% 16.25 24 16.30 8 0.00
2016-12-20 3041 647050 436 10467908 16.25 16.30 16.10 16.20 0.05 -0.31% 16.20 13 16.25 26 0.00
2016-12-21 3041 370320 214 5998621 16.30 16.30 16.15 16.15 0.05 -0.31% 16.15 16 16.25 24 0.00
2016-12-22 3041 841402 490 13483388 16.10 16.20 15.80 15.85 0.30 -1.86% 15.85 17 15.95 6 0.00
2016-12-23 3041 638143 405 10061857 15.85 15.95 15.70 15.70 0.15 -0.95% 15.70 116 15.80 14 0.00
2016-12-26 3041 383937 265 6024705 15.75 15.80 15.60 15.75 0.05 0.32% 15.70 2 15.75 6 0.00
2016-12-27 3041 347505 200 5474923 15.65 15.90 15.65 15.75 0.00 0% 15.70 22 15.80 6 0.00
2016-12-28 3041 723031 379 11313435 15.80 15.80 15.50 15.65 0.10 -0.63% 15.60 116 15.65 7 0.00
2016-12-29 3041 379128 216 5929318 15.60 15.75 15.55 15.70 0.05 0.32% 15.65 6 15.70 6 0.00
2016-12-30 3041 595503 316 9449516 15.75 16.00 15.70 15.85 0.15 0.96% 15.85 2 15.90 5 0.00