鈺德(3050)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　　　8.41
0
0%		8.51
0.1
1.19%		8.51
0
0%		8.33
-0.18
-2.12%		8.37
0.04
0.48%		 　8.10
-0.27
-3.23%		7.90
-0.2
-2.47%		7.80
-0.1
-1.27%		7.70
-0.1
-1.28%		7.60
-0.1
-1.3%		 　7.74
0.14
1.84%		7.80
0.06
0.78%		7.75
-0.05
-0.64%		7.68
-0.07
-0.9%		7.65
-0.03
-0.39%		 　7.79
0.14
1.83%		7.70
-0.09
-1.16%		7.73
0.03
0.39%		7.78
0.05
0.65%		7.81
0.03
0.39%		7.92
0.11
1.41%		 7.92
2 月　7.85
-0.07
-0.88%		7.78
-0.07
-0.89%		 　　　　　　　　　　7.56
-0.22
-2.83%		7.83
0.27
3.57%		7.92
0.09
1.15%		7.85
-0.07
-0.88%		7.88
0.03
0.38%		 　7.97
0.09
1.14%		8.13
0.16
2.01%		7.92
-0.21
-2.58%		8.12
0.2
2.53%		8.14
0.02
0.25%		 7.94
3 月8.09
-0.05
-0.61%		8.14
0.05
0.62%		8.20
0.06
0.74%		8.47
0.27
3.29%		 　8.52
0.05
0.59%		8.80
0.28
3.29%		9.06
0.26
2.95%		8.98
-0.08
-0.88%		9.13
0.15
1.67%		 　9.14
0.01
0.11%		9.10
-0.04
-0.44%		9.90
0.8
8.79%		10.05
0.15
1.52%		9.99
-0.06
-0.6%		 　9.99
0
0%		9.99
0
0%		9.95
-0.04
-0.4%		10.10
0.15
1.51%		10.15
0.05
0.5%		 　10.30
0.15
1.48%		10.00
-0.3
-2.91%		10.00
0
0%		9.95
-0.05
-0.5%		9.41
4 月10.20
0.25
2.51%		 　　　10.20
0
0%		10.60
0.4
3.92%		10.30
-0.3
-2.83%		 　10.10
-0.2
-1.94%		10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		 　10.05
0
0%		10.20
0.15
1.49%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		10.00
-0.05
-0.5%		 　9.93
-0.07
-0.7%		9.99
0.06
0.6%		10.05
0.06
0.6%		10.05
0
0%		9.90
-0.15
-1.49%		 10.04
5 月　　9.33
-0.57
-5.76%		8.96
-0.37
-3.97%		9.00
0.04
0.45%		8.96
-0.04
-0.44%		 　9.10
0.14
1.56%		9.15
0.05
0.55%		9.10
-0.05
-0.55%		9.10
0
0%		9.10
0
0%		 　9.11
0.01
0.11%		9.16
0.05
0.55%		9.18
0.02
0.22%		9.13
-0.05
-0.54%		9.15
0.02
0.22%		 　9.37
0.22
2.4%		9.60
0.23
2.45%		9.87
0.27
2.81%		10.00
0.13
1.32%		10.00
0
0%		 　9.98
-0.02
-0.2%		9.98
0
0%		9.36
6 月10.20
0.22
2.2%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.25
0.05
0.49%		 10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		 　　　10.20
0.1
0.99%		10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		10.10
0
0%		 　10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		9.80
-0.25
-2.49%		 　9.79
-0.01
-0.1%		9.82
0.03
0.31%		9.91
0.09
0.92%		9.99
0.08
0.81%		 10.08
7 月9.98
-0.01
-0.1%		 　10.00
0.02
0.2%		 9.92
-0.08
-0.8%		9.95
0.03
0.3%		 　　10.10
0.15
1.51%		10.10
0
0%		10.05
-0.05
-0.5%		10.65
0.6
5.97%		10.60
-0.05
-0.47%		 　10.70
0.1
0.94%		10.70
0
0%		10.60
-0.1
-0.93%		11.15
0.55
5.19%		11.40
0.25
2.24%		 　11.55
0.15
1.32%		11.90
0.35
3.03%		12.00
0.1
0.84%		11.50
-0.5
-4.17%		12.00
0.5
4.35%		 10.9
8 月13.20
1.2
10%		13.20
0
0%		13.90
0.7
5.3%		13.50
-0.4
-2.88%		13.20
-0.3
-2.22%		 　13.00
-0.2
-1.52%		12.70
-0.3
-2.31%		12.80
0.1
0.79%		12.55
-0.25
-1.95%		12.55
0
0%		 　12.75
0.2
1.59%		12.55
-0.2
-1.57%		12.60
0.05
0.4%		12.60
0
0%		12.60
0
0%		 　12.35
-0.25
-1.98%		12.25
-0.1
-0.81%		12.45
0.2
1.63%		11.65
-0.8
-6.43%		11.65
0
0%		 　11.40
-0.25
-2.15%		11.45
0.05
0.44%		12.10
0.65
5.68%		12.54
9 月11.95
-0.15
-1.24%		11.45
-0.5
-4.18%		 　11.65
0.2
1.75%		11.65
0
0%		11.90
0.25
2.15%		11.75
-0.15
-1.26%		11.75
0
0%		11.60
-0.15
-1.28%		 11.60
0
0%		12.00
0.4
3.45%		11.75
-0.25
-2.08%		 　　　11.80
0.05
0.43%		11.95
0.15
1.27%		11.90
-0.05
-0.42%		11.90
0
0%		11.85
-0.05
-0.42%		 　11.85
0
0%		 　11.90
0.05
0.42%		11.85
-0.05
-0.42%		 11.79
10 月　　11.80
-0.05
-0.42%		11.70
-0.1
-0.85%		11.70
0
0%		11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		 　　12.35
0.8
6.93%		12.10
-0.25
-2.02%		12.65
0.55
4.55%		12.60
-0.05
-0.4%		 　12.85
0.25
1.98%		12.70
-0.15
-1.17%		12.60
-0.1
-0.79%		12.60
0
0%		13.00
0.4
3.17%		 　13.10
0.1
0.77%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		12.90
-0.1
-0.77%		12.40
-0.5
-3.88%		 12.45
0.05
0.4%		12.48
11 月12.00
-0.45
-3.61%		11.55
-0.45
-3.75%		11.40
-0.15
-1.3%		11.35
-0.05
-0.44%		 　11.55
0.2
1.76%		11.45
-0.1
-0.87%		10.70
-0.75
-6.55%		11.30
0.6
5.61%		10.90
-0.4
-3.54%		 　11.10
0.2
1.83%		10.90
-0.2
-1.8%		11.05
0.15
1.38%		10.90
-0.15
-1.36%		10.95
0.05
0.46%		 　11.00
0.05
0.46%		10.90
-0.1
-0.91%		10.90
0
0%		10.80
-0.1
-0.92%		10.70
-0.1
-0.93%		 　10.75
0.05
0.47%		10.80
0.05
0.47%		10.95
0.15
1.39%		 11.08
12 月10.90
-0.05
-0.46%		10.80
-0.1
-0.92%		 　10.90
0.1
0.93%		11.10
0.2
1.83%		11.10
0
0%		11.45
0.35
3.15%		11.35
-0.1
-0.87%		 　11.70
0.35
3.08%		11.70
0
0%		11.55
-0.15
-1.28%		11.50
-0.05
-0.43%		11.50
0
0%		 　11.40
-0.1
-0.87%		11.25
-0.15
-1.32%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		 　10.95
-0.05
-0.45%		11.00
0.05
0.46%		10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		10.95
0.15
1.39%		　11.19

說明:最高漲幅:10%最低跌幅:-6.55% 最高價:13.90最低價:7.56平均價:10.46,灰色底表示週末,漲134天(25.43)元,跌132天(-19.61)元,平盤37天
10%=3,9%=1,7%=2,6%=3,5%=3,4%=3,3%=12,2%=30,1%=42,0%=72,-0%=1,-1%=4,-2%=7,-3%=8,-4%=18,-5%=36,-6%=58,

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 3050 109269 72 922003 8.50 8.50 8.36 8.41 0.11 0% 8.41 5 8.43 1 38.23
2016-01-05 3050 371004 101 3137752 8.38 8.63 8.31 8.51 0.10 1.19% 8.51 2 8.55 6 38.68
2016-01-06 3050 363001 108 3138448 8.60 8.74 8.51 8.51 0.00 0% 8.51 11 8.53 11 38.68
2016-01-07 3050 550003 161 4627854 8.45 8.57 8.20 8.33 0.18 -2.12% 8.33 11 8.39 5 37.86
2016-01-08 3050 119518 49 1001244 8.33 8.46 8.30 8.37 0.04 0.48% 8.36 6 8.37 1 38.05
2016-01-11 3050 461452 145 3832650 8.40 8.47 8.10 8.10 0.27 -3.23% 8.10 3 8.12 2 36.82
2016-01-12 3050 520064 128 4220795 8.16 8.28 7.90 7.90 0.20 -2.47% 7.90 7 8.04 1 35.91
2016-01-13 3050 469331 149 3707582 7.95 8.05 7.80 7.80 0.10 -1.27% 7.75 1 7.80 18 35.45
2016-01-14 3050 279900 148 2159295 7.79 7.82 7.60 7.70 0.10 -1.28% 7.70 14 7.76 4 35.00
2016-01-15 3050 297008 76 2291446 7.84 7.84 7.60 7.60 0.10 -1.3% 7.60 11 7.70 12 34.55
2016-01-18 3050 186025 48 1428459 7.52 7.74 7.52 7.74 0.14 1.84% 7.73 5 7.74 20 35.18
2016-01-19 3050 156002 64 1222474 7.77 7.90 7.77 7.80 0.06 0.78% 7.80 29 7.86 3 35.45
2016-01-20 3050 148004 55 1149068 7.85 7.85 7.70 7.75 0.05 -0.64% 7.71 5 7.76 2 35.23
2016-01-21 3050 127002 61 976244 7.73 7.73 7.64 7.68 0.07 -0.9% 7.68 3 7.70 32 34.91
2016-01-22 3050 267001 71 2049277 7.70 7.75 7.60 7.65 0.03 -0.39% 7.65 3 7.70 13 34.77
2016-01-25 3050 245007 82 1899099 7.65 7.81 7.65 7.79 0.14 1.83% 7.77 5 7.79 3 35.41
2016-01-26 3050 210031 61 1624467 7.75 7.79 7.69 7.70 0.09 -1.16% 7.70 3 7.79 4 35.00
2016-01-27 3050 64007 42 494119 7.77 7.77 7.70 7.73 0.03 0.39% 7.72 5 7.73 1 35.14
2016-01-28 3050 113006 52 873782 7.70 7.79 7.69 7.78 0.05 0.65% 7.76 2 7.78 4 35.36
2016-01-29 3050 250130 62 1953670 7.81 7.88 7.76 7.81 0.03 0.39% 7.81 4 7.82 27 35.50
2016-01-30 3050 113351 50 896941 7.89 7.94 7.86 7.92 0.11 1.41% 7.92 8 7.93 5 36.00
2016-02-02 3050 61744 35 483796 7.88 7.88 7.82 7.85 0.05 -0.88% 7.85 31 7.89 3 35.68
2016-02-03 3050 177006 67 1366422 7.83 7.83 7.65 7.78 0.07 -0.89% 7.77 1 7.78 2 35.36
2016-02-15 3050 76023 47 580513 7.77 7.81 7.56 7.56 0.22 -2.83% 7.52 5 7.80 3 34.36
2016-02-16 3050 167017 96 1292549 7.61 7.87 7.61 7.83 0.27 3.57% 7.82 1 7.83 8 35.59
2016-02-17 3050 114801 63 903863 7.85 7.94 7.83 7.92 0.09 1.15% 7.86 1 7.87 2 36.00
2016-02-18 3050 236004 80 1860978 7.98 7.98 7.85 7.85 0.07 -0.88% 7.85 32 7.88 9 35.68
2016-02-19 3050 91004 37 715029 7.91 7.91 7.80 7.88 0.03 0.38% 7.88 3 7.89 10 35.82
2016-02-22 3050 89007 56 704699 7.85 7.98 7.85 7.97 0.09 1.14% 7.95 1 7.97 4 36.23
2016-02-23 3050 243235 110 1967831 8.01 8.16 8.01 8.13 0.16 2.01% 8.12 4 8.13 6 36.95
2016-02-24 3050 329019 128 2628605 8.08 8.10 7.92 7.92 0.21 -2.58% 7.92 8 7.95 45 36.00
2016-02-25 3050 270707 104 2185584 8.01 8.15 8.01 8.12 0.20 2.53% 8.09 1 8.12 16 36.91
2016-02-26 3050 88863 66 723807 8.21 8.21 8.09 8.14 0.02 0.25% 8.12 1 8.14 4 37.00
2016-03-01 3050 359503 144 2916163 8.14 8.20 8.06 8.09 0.05 -0.61% 8.09 6 8.18 8 36.77
2016-03-02 3050 348021 127 2826268 8.09 8.17 8.09 8.14 0.05 0.62% 8.12 1 8.14 19 37.00
2016-03-03 3050 265874 115 2179317 8.18 8.24 8.15 8.20 0.06 0.74% 8.20 2 8.23 11 37.27
2016-03-04 3050 704287 321 6039038 8.65 8.72 8.33 8.47 0.27 3.29% 8.47 73 8.49 2 38.50
2016-03-07 3050 777051 215 6663443 8.50 8.67 8.50 8.52 0.05 0.59% 8.52 16 8.53 2 38.73
2016-03-08 3050 1337536 291 11703324 8.49 8.98 8.49 8.80 0.28 3.29% 8.76 11 8.80 1 40.00
2016-03-09 3050 1142078 395 10244281 8.99 9.06 8.80 9.06 0.26 2.95% 9.05 20 9.06 6 41.18
2016-03-10 3050 755028 272 6768858 9.01 9.09 8.91 8.98 0.08 -0.88% 8.97 40 9.01 2 40.82
2016-03-11 3050 1069008 222 9686259 8.98 9.15 8.91 9.13 0.15 1.67% 9.12 26 9.13 7 41.50
2016-03-14 3050 1003866 205 9183037 9.17 9.23 9.10 9.14 0.01 0.11% 9.13 5 9.15 23 41.55
2016-03-15 3050 1064225 196 9737904 9.11 9.20 9.04 9.10 0.04 -0.44% 9.10 1 9.14 17 41.36
2016-03-16 3050 1747894 483 16560429 9.06 9.99 9.06 9.90 0.80 8.79% 9.90 12 9.91 5 45.00
2016-03-17 3050 2993839 869 30418330 9.88 10.45 9.75 10.05 0.15 1.52% 10.00 42 10.05 11 45.68
2016-03-18 3050 3066258 830 31144570 10.25 10.40 9.90 9.99 0.06 -0.6% 9.99 10 10.00 23 45.41
2016-03-21 3050 660365 208 6557870 9.86 9.99 9.85 9.99 0.00 0% 9.98 5 9.99 23 45.41
2016-03-22 3050 1204859 296 12055659 10.15 10.15 9.88 9.99 0.00 0% 9.99 1 10.00 24 45.41
2016-03-23 3050 2791415 724 28136310 10.30 10.30 9.95 9.95 0.04 -0.4% 9.95 8 9.96 3 45.23
2016-03-24 3050 1804270 384 18046881 9.95 10.10 9.90 10.10 0.15 1.51% 10.10 18 10.15 54 45.91
2016-03-25 3050 2995033 710 30929979 10.20 10.60 10.15 10.15 0.05 0.5% 10.15 26 10.20 9 46.14
2016-03-28 3050 2464301 578 25393296 10.35 10.45 10.20 10.30 0.15 1.48% 10.30 8 10.35 95 46.82
2016-03-29 3050 1608423 431 16167673 10.35 10.40 9.85 10.00 0.30 -2.91% 9.97 5 10.00 3 10.75
2016-03-30 3050 511252 173 5140420 10.20 10.20 10.00 10.00 0.00 0% 10.00 111 10.05 15 10.75
2016-03-31 3050 368346 124 3680980 10.00 10.10 9.91 9.95 0.05 -0.5% 9.95 6 9.99 3 10.70
2016-04-01 3050 1274036 318 12894221 9.93 10.25 9.93 10.20 0.25 2.51% 10.15 54 10.20 43 10.97
2016-04-06 3050 2101034 350 21393138 10.20 10.35 10.05 10.20 0.00 0% 10.20 4 10.25 19 10.97
2016-04-07 3050 2504174 612 26034844 10.30 10.70 10.20 10.60 0.40 3.92% 10.60 27 10.65 85 11.40
2016-04-08 3050 2739405 799 29110658 10.65 10.95 10.30 10.30 0.30 -2.83% 10.30 196 10.40 41 11.08
2016-04-11 3050 981248 282 9964530 10.25 10.35 10.10 10.10 0.20 -1.94% 10.10 7 10.15 1 10.86
2016-04-12 3050 608853 204 6146970 10.10 10.25 10.00 10.10 0.00 0% 10.05 8 10.10 21 10.86
2016-04-13 3050 753900 259 7591900 10.15 10.15 10.00 10.05 0.05 -0.5% 10.05 15 10.10 15 10.81
2016-04-14 3050 683125 196 6849029 10.10 10.15 9.96 10.00 0.05 -0.5% 10.00 30 10.05 5 10.75
2016-04-15 3050 660486 186 6601332 10.00 10.10 9.92 10.05 0.05 0.5% 10.05 11 10.10 101 10.81
2016-04-18 3050 684427 140 6895540 10.05 10.15 9.97 10.05 0.00 0% 10.05 57 10.15 76 10.81
2016-04-19 3050 424900 159 4299586 10.10 10.20 10.05 10.20 0.15 1.49% 10.15 5 10.20 59 10.97
2016-04-20 3050 622147 186 6334200 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 8 10.20 3 10.91
2016-04-21 3050 579000 125 5826950 10.15 10.15 10.00 10.05 0.10 -0.99% 10.05 17 10.10 8 10.81
2016-04-22 3050 364005 123 3659005 10.05 10.20 10.00 10.00 0.05 -0.5% 10.00 39 10.05 31 10.75
2016-04-25 3050 339007 128 3366020 10.00 10.00 9.85 9.93 0.07 -0.7% 9.93 17 9.96 19 10.68
2016-04-26 3050 237001 83 2365150 10.00 10.05 9.95 9.99 0.06 0.6% 9.95 65 10.00 76 10.74
2016-04-27 3050 242743 103 2439410 10.05 10.10 9.98 10.05 0.06 0.6% 10.00 52 10.05 3 10.81
2016-04-28 3050 608400 137 6112860 10.10 10.15 9.93 10.05 0.00 0% 10.00 5 10.05 2 10.81
2016-04-29 3050 315002 88 3130278 9.96 10.00 9.90 9.90 0.15 -1.49% 9.90 15 9.93 3 10.65
2016-05-03 3050 794027 269 7571381 9.85 9.93 9.33 9.33 0.57 -5.76% 9.33 18 9.41 3 10.03
2016-05-04 3050 804675 210 7327118 9.21 9.30 8.96 8.96 0.37 -3.97% 8.95 10 8.96 4 9.63
2016-05-05 3050 538701 140 4847249 8.91 9.08 8.90 9.00 0.04 0.45% 9.00 3 9.08 12 9.68
2016-05-06 3050 346371 111 3094141 9.00 9.03 8.83 8.96 0.04 -0.44% 8.96 7 9.02 15 9.63
2016-05-09 3050 187204 96 1685446 8.95 9.10 8.91 9.10 0.14 1.56% 9.10 81 9.11 2 9.78
2016-05-10 3050 294000 67 2674840 9.05 9.18 8.98 9.15 0.05 0.55% 9.15 10 9.17 1 9.53
2016-05-11 3050 379550 122 3471923 9.17 9.24 9.05 9.10 0.05 -0.55% 9.10 9 9.11 9 9.48
2016-05-12 3050 210193 61 1919388 9.15 9.16 9.06 9.10 0.00 0% 9.10 12 9.14 3 9.48
2016-05-13 3050 154372 74 1399658 9.15 9.15 8.99 9.10 0.00 0% 9.08 20 9.10 15 9.48
2016-05-16 3050 207371 75 1898716 9.38 9.38 9.09 9.11 0.01 0.11% 9.11 1 9.13 3 9.49
2016-05-17 3050 72799 41 665433 9.11 9.20 9.11 9.16 0.05 0.55% 9.16 12 9.19 2 9.54
2016-05-18 3050 109098 41 1001240 9.17 9.24 9.13 9.18 0.02 0.22% 9.18 1 9.19 5 9.56
2016-05-19 3050 100000 45 913410 9.27 9.27 9.09 9.13 0.05 -0.54% 9.13 5 9.16 2 9.51
2016-05-20 3050 56884 29 517743 9.12 9.15 9.06 9.15 0.02 0.22% 9.11 5 9.15 8 9.53
2016-05-23 3050 436225 146 4075746 9.18 9.46 9.16 9.37 0.22 2.4% 9.36 2 9.37 5 9.76
2016-05-24 3050 551222 170 5246519 9.43 9.60 9.42 9.60 0.23 2.45% 9.60 51 9.62 4 10.00
2016-05-25 3050 1301687 358 12906988 9.86 10.05 9.85 9.87 0.27 2.81% 9.87 10 9.90 1 10.28
2016-05-26 3050 1285819 263 12855338 9.92 10.15 9.88 10.00 0.13 1.32% 10.00 1 10.05 20 10.42
2016-05-27 3050 395313 112 3943311 10.05 10.05 9.90 10.00 0.00 0% 9.96 1 10.00 31 10.42
2016-05-30 3050 588004 146 5887217 10.00 10.10 9.98 9.98 0.02 -0.2% 9.98 3 10.05 45 10.40
2016-05-31 3050 487146 86 4882709 9.98 10.10 9.97 9.98 0.00 0% 9.98 7 10.00 30 10.40
2016-06-01 3050 2340081 457 24203472 10.20 10.60 10.20 10.20 0.22 2.2% 10.20 71 10.30 79 10.63
2016-06-02 3050 1038439 177 10593433 10.25 10.30 10.10 10.15 0.05 -0.49% 10.15 1 10.25 9 10.57
2016-06-03 3050 367635 82 3732563 10.25 10.30 10.10 10.20 0.05 0.49% 10.15 46 10.20 55 10.63
2016-06-04 3050 230367 67 2358780 10.30 10.30 10.20 10.25 0.05 0.49% 10.25 17 10.30 133 10.68
2016-06-06 3050 417001 117 4263660 10.30 10.30 10.15 10.20 0.05 -0.49% 10.20 9 10.30 102 10.63
2016-06-07 3050 442371 92 4495746 10.25 10.25 10.05 10.15 0.05 -0.49% 10.15 3 10.20 20 10.57
2016-06-08 3050 579616 149 5871570 10.20 10.20 10.00 10.10 0.05 -0.49% 10.05 4 10.10 1 10.52
2016-06-13 3050 683208 230 6993869 10.15 10.45 10.10 10.20 0.10 0.99% 10.15 46 10.20 1 10.63
2016-06-14 3050 557418 129 5722212 10.30 10.35 10.20 10.25 0.05 0.49% 10.20 53 10.25 6 10.68
2016-06-15 3050 393002 121 3990320 10.25 10.30 10.05 10.15 0.10 -0.98% 10.15 6 10.20 9 10.57
2016-06-16 3050 165089 61 1675003 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 51 10.15 33 10.52
2016-06-17 3050 247000 76 2501000 10.15 10.20 10.10 10.10 0.00 0% 10.10 16 10.15 2 10.52
2016-06-20 3050 124000 54 1259150 10.20 10.25 10.10 10.15 0.05 0.5% 10.15 9 10.20 48 10.57
2016-06-21 3050 348709 99 3535010 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 55 10.20 67 10.52
2016-06-22 3050 207676 67 2106427 10.10 10.20 10.05 10.15 0.05 0.5% 10.15 4 10.20 28 10.57
2016-06-23 3050 217222 74 2198703 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 61 10.20 19 10.47
2016-06-24 3050 682498 204 6731070 10.10 10.10 9.70 9.80 0.25 -2.49% 9.80 1 9.85 3 10.21
2016-06-27 3050 691003 140 6753457 9.75 9.85 9.70 9.79 0.01 -0.1% 9.79 7 9.80 4 10.20
2016-06-28 3050 335002 69 3296108 9.79 9.89 9.77 9.82 0.03 0.31% 9.82 3 9.86 2 10.23
2016-06-29 3050 217007 73 2146658 9.85 9.94 9.85 9.91 0.09 0.92% 9.90 6 9.92 10 10.32
2016-06-30 3050 527004 97 5268347 9.97 10.05 9.93 9.99 0.08 0.81% 9.99 27 10.05 68 10.41
2016-07-01 3050 307001 75 3067969 10.00 10.05 9.96 9.98 0.01 -0.1% 9.98 14 9.99 4 10.40
2016-07-04 3050 308899 73 3076099 9.95 10.00 9.91 10.00 0.02 0.2% 9.99 2 10.00 43 10.42
2016-07-06 3050 301050 60 2999675 9.95 10.05 9.92 9.92 0.06 -0.8% 9.92 29 9.96 1 10.33
2016-07-07 3050 201010 40 1994618 9.95 9.99 9.90 9.95 0.03 0.3% 9.92 1 9.95 16 10.36
2016-07-11 3050 542809 114 5461069 10.05 10.15 9.97 10.10 0.15 1.51% 10.05 29 10.10 31 10.52
2016-07-12 3050 171002 60 1729970 10.20 10.20 10.05 10.10 0.00 0% 10.10 35 10.15 22 10.52
2016-07-13 3050 194351 95 1959260 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 11 10.10 2 10.47
2016-07-14 3050 3316432 946 35158049 10.20 10.80 10.20 10.65 0.60 5.97% 10.65 58 10.70 48 11.09
2016-07-15 3050 1325440 297 14135614 10.80 10.80 10.55 10.60 0.05 -0.47% 10.55 10 10.60 1 11.04
2016-07-18 3050 1040504 239 11185066 10.70 10.90 10.60 10.70 0.10 0.94% 10.70 1 10.75 44 11.15
2016-07-19 3050 1142001 235 12272360 10.75 10.90 10.65 10.70 0.00 0% 10.70 75 10.75 108 11.15
2016-07-20 3050 805675 203 8556520 10.70 10.75 10.50 10.60 0.10 -0.93% 10.55 14 10.60 3 11.04
2016-07-21 3050 4786626 1181 53656695 10.70 11.55 10.70 11.15 0.55 5.19% 11.15 28 11.20 27 11.61
2016-07-22 3050 2410250 681 27240971 11.20 11.40 11.15 11.40 0.25 2.24% 11.35 9 11.40 33 11.88
2016-07-25 3050 2759436 692 31606684 11.60 11.65 11.25 11.55 0.15 1.32% 11.50 11 11.55 32 12.03
2016-07-26 3050 5335874 1439 63101948 11.65 12.05 11.40 11.90 0.35 3.03% 11.80 52 11.90 43 12.40
2016-07-27 3050 3287918 776 39211066 11.80 12.05 11.75 12.00 0.10 0.84% 12.00 105 12.05 281 12.50
2016-07-28 3050 3034241 849 35600444 12.05 12.10 11.35 11.50 0.50 -4.17% 11.50 3 11.55 27 11.98
2016-07-29 3050 5937487 1685 71536863 11.80 12.25 11.80 12.00 0.50 4.35% 12.00 218 12.05 10 12.50
2016-08-01 3050 7933915 1960 102897622 12.50 13.20 12.40 13.20 1.20 10% 13.20 877 0.00 0 13.75
2016-08-02 3050 6067037 1947 79717078 13.20 13.50 12.85 13.20 0.00 0% 13.15 45 13.20 43 13.75
2016-08-03 3050 8565356 2780 118448841 13.10 14.35 13.00 13.90 0.70 5.3% 13.90 5 13.95 69 14.48
2016-08-04 3050 5087807 1594 69265639 14.10 14.15 13.40 13.50 0.40 -2.88% 13.50 201 13.55 3 14.06
2016-08-05 3050 6273037 2020 83017636 13.50 13.90 12.70 13.20 0.30 -2.22% 13.15 3 13.20 62 13.75
2016-08-08 3050 3792005 1046 49448515 13.05 13.25 12.85 13.00 0.20 -1.52% 12.95 167 13.00 7 13.54
2016-08-09 3050 2213100 753 28493067 13.00 13.15 12.70 12.70 0.30 -2.31% 12.70 38 12.75 1 13.23
2016-08-10 3050 2141619 656 27660307 12.85 13.10 12.80 12.80 0.10 0.79% 12.80 95 12.90 36 13.33
2016-08-11 3050 1962209 621 24589519 12.85 12.85 12.25 12.55 0.25 -1.95% 12.55 16 12.60 16 14.94
2016-08-12 3050 1171371 361 14772124 12.55 12.75 12.55 12.55 0.00 0% 12.55 124 12.60 3 14.94
2016-08-15 3050 1584056 515 20322564 12.60 13.00 12.60 12.75 0.20 1.59% 12.75 38 12.80 10 15.18
2016-08-16 3050 790764 294 9995632 12.85 12.85 12.55 12.55 0.20 -1.57% 12.55 92 12.60 1 14.94
2016-08-17 3050 817953 314 10320107 12.85 12.85 12.50 12.60 0.05 0.4% 12.55 44 12.60 6 15.00
2016-08-18 3050 886007 282 11123235 12.55 12.65 12.40 12.60 0.00 0% 12.60 25 12.65 11 15.00
2016-08-19 3050 970619 301 12148334 12.45 12.70 12.40 12.60 0.00 0% 12.55 6 12.60 29 15.00
2016-08-22 3050 1004019 319 12489678 12.45 12.55 12.35 12.35 0.25 -1.98% 12.35 43 12.40 2 14.70
2016-08-23 3050 955152 293 11805075 12.35 12.50 12.25 12.25 0.10 -0.81% 12.25 56 12.35 10 14.58
2016-08-24 3050 1181470 380 14597521 12.45 12.45 12.25 12.45 0.20 1.63% 12.40 12 12.45 70 14.82
2016-08-25 3050 1392925 450 16208176 11.70 11.85 11.50 11.65 0.00 -6.43% 11.60 10 11.65 13 13.87
2016-08-26 3050 588192 233 6779972 11.60 11.65 11.45 11.65 0.00 0% 11.65 3 11.70 7 13.87
2016-08-29 3050 695029 291 7955248 11.65 11.65 11.35 11.40 0.25 -2.15% 11.40 7 11.50 41 13.57
2016-08-30 3050 498039 202 5706935 11.45 11.55 11.30 11.45 0.05 0.44% 11.45 8 11.50 12 13.63
2016-08-31 3050 2684518 965 32236066 11.50 12.30 11.45 12.10 0.65 5.68% 12.05 75 12.10 34 14.40
2016-09-01 3050 1244680 360 14859642 12.05 12.05 11.80 11.95 0.15 -1.24% 11.95 4 12.00 10 14.23
2016-09-02 3050 1161125 330 13453173 11.95 11.95 11.40 11.45 0.50 -4.18% 11.40 38 11.45 3 13.63
2016-09-05 3050 533220 212 6172246 11.50 11.70 11.45 11.65 0.20 1.75% 11.60 165 11.70 19 13.87
2016-09-06 3050 986003 292 11622433 11.70 11.90 11.65 11.65 0.00 0% 11.65 149 11.80 26 13.87
2016-09-07 3050 1569223 472 18796377 11.80 12.10 11.80 11.90 0.25 2.15% 11.85 218 11.90 50 14.17
2016-09-08 3050 804880 224 9472743 11.95 11.95 11.70 11.75 0.15 -1.26% 11.75 25 11.80 21 13.99
2016-09-09 3050 294016 93 3455332 11.75 11.80 11.70 11.75 0.00 0% 11.75 9 11.80 40 13.99
2016-09-10 3050 503089 169 5833172 11.65 11.70 11.45 11.60 0.15 -1.28% 11.60 48 11.65 3 13.81
2016-09-12 3050 574010 203 6755013 11.80 11.90 11.60 11.60 0.00 0% 11.60 71 11.70 7 13.81
2016-09-13 3050 2160250 710 25816535 11.80 12.15 11.70 12.00 0.40 3.45% 12.00 214 12.05 1 14.29
2016-09-14 3050 1444004 543 17285444 11.95 12.25 11.70 11.75 0.25 -2.08% 11.75 155 11.90 24 13.99
2016-09-19 3050 804146 224 9558529 11.75 12.00 11.75 11.80 0.05 0.43% 11.80 138 11.85 1 14.05
2016-09-20 3050 684024 183 8137783 11.85 11.95 11.80 11.95 0.15 1.27% 11.90 7 11.95 14 14.23
2016-09-21 3050 627297 222 7431604 12.00 12.00 11.80 11.90 0.05 -0.42% 11.85 61 11.90 23 14.17
2016-09-22 3050 703344 219 8407542 12.00 12.05 11.85 11.90 0.00 0% 11.90 25 11.95 41 14.17
2016-09-23 3050 350197 125 4165472 11.95 12.00 11.80 11.85 0.05 -0.42% 11.85 40 11.90 15 14.11
2016-09-26 3050 504001 178 6017461 12.00 12.10 11.80 11.85 0.00 0% 11.85 6 11.90 2 14.11
2016-09-29 3050 576951 160 6861115 12.00 12.00 11.85 11.90 0.05 0.42% 11.85 50 11.90 9 14.17
2016-09-30 3050 867776 237 10250027 11.95 12.00 11.65 11.85 0.05 -0.42% 11.75 6 11.85 31 14.11
2016-10-03 3050 639526 187 7560128 11.95 11.95 11.75 11.80 0.05 -0.42% 11.75 142 11.80 2 14.05
2016-10-04 3050 1307185 296 15211463 11.90 11.90 11.60 11.70 0.10 -0.85% 11.65 20 11.70 5 13.93
2016-10-05 3050 498303 153 5818324 11.65 11.75 11.60 11.70 0.00 0% 11.65 20 11.70 19 13.93
2016-10-06 3050 449001 120 5214661 11.75 11.75 11.60 11.65 0.05 -0.43% 11.60 23 11.65 27 13.87
2016-10-07 3050 452090 121 5238495 11.65 11.65 11.55 11.55 0.10 -0.86% 11.55 66 11.60 6 13.75
2016-10-11 3050 5071763 1562 62026282 12.00 12.45 11.95 12.35 0.80 6.93% 12.30 29 12.35 1 14.70
2016-10-12 3050 2354199 735 29036256 12.40 12.65 12.10 12.10 0.25 -2.02% 12.10 30 12.20 13 14.40
2016-10-13 3050 3460524 1147 43480500 12.15 12.75 12.15 12.65 0.55 4.55% 12.60 24 12.65 66 15.06
2016-10-14 3050 2761400 858 34844599 12.90 13.00 12.30 12.60 0.05 -0.4% 12.50 13 12.60 81 15.00
2016-10-17 3050 4040195 1236 52691547 13.00 13.25 12.85 12.85 0.25 1.98% 12.85 14 12.90 1 15.30
2016-10-18 3050 1482520 396 18983753 12.85 13.00 12.70 12.70 0.15 -1.17% 12.70 76 12.75 4 15.12
2016-10-19 3050 1713346 475 21708092 12.85 12.90 12.50 12.60 0.10 -0.79% 12.55 15 12.60 58 15.00
2016-10-20 3050 892001 260 11261763 12.75 12.75 12.55 12.60 0.00 0% 12.60 58 12.65 7 15.00
2016-10-21 3050 2229090 726 28815770 12.60 13.20 12.60 13.00 0.40 3.17% 12.95 40 13.00 113 15.48
2016-10-24 3050 2584655 659 33788065 13.25 13.25 12.90 13.10 0.10 0.77% 13.05 43 13.10 26 15.60
2016-10-25 3050 1170002 296 15266276 13.15 13.15 13.00 13.05 0.05 -0.38% 13.05 9 13.10 133 15.54
2016-10-26 3050 992001 318 12869713 13.00 13.10 12.90 13.00 0.05 -0.38% 12.90 63 13.00 52 15.48
2016-10-27 3050 656347 211 8466075 13.00 13.05 12.85 12.90 0.10 -0.77% 12.90 10 12.95 50 15.36
2016-10-28 3050 2000223 553 25095641 12.85 12.85 12.30 12.40 0.50 -3.88% 12.35 19 12.40 12 14.76
2016-10-31 3050 738502 230 9175874 12.40 12.55 12.30 12.45 0.05 0.4% 12.45 2 12.50 46 14.82
2016-11-01 3050 2425970 623 29344784 12.35 12.40 11.95 12.00 0.45 -3.61% 11.95 140 12.00 69 14.29
2016-11-02 3050 1379500 371 16197998 12.00 12.00 11.55 11.55 0.45 -3.75% 11.55 96 11.60 1 13.75
2016-11-03 3050 846446 309 9650633 11.65 11.65 11.20 11.40 0.15 -1.3% 11.35 25 11.40 3 13.57
2016-11-04 3050 374515 164 4268543 11.30 11.50 11.30 11.35 0.05 -0.44% 11.35 13 11.40 20 13.51
2016-11-07 3050 636348 194 7367133 11.40 11.70 11.35 11.55 0.20 1.76% 11.55 3 11.60 59 13.75
2016-11-08 3050 1113157 253 12722705 11.65 11.65 11.20 11.45 0.10 -0.87% 11.40 105 11.45 85 13.63
2016-11-09 3050 1852642 491 20240368 11.50 11.55 10.50 10.70 0.75 -6.55% 10.65 11 10.70 25 12.74
2016-11-10 3050 958575 262 10668846 11.05 11.30 10.95 11.30 0.60 5.61% 11.20 50 11.30 34 13.45
2016-11-11 3050 614001 193 6736561 11.10 11.10 10.85 10.90 0.40 -3.54% 10.90 4 10.95 7 11.47
2016-11-14 3050 581594 169 6404942 10.75 11.20 10.70 11.10 0.20 1.83% 11.10 4 11.15 3 11.68
2016-11-15 3050 547995 142 6052242 11.05 11.15 10.90 10.90 0.20 -1.8% 10.90 149 11.00 26 11.47
2016-11-16 3050 980001 289 10989311 11.00 11.45 11.00 11.05 0.15 1.38% 11.05 111 11.20 4 11.63
2016-11-17 3050 359000 133 3940600 11.15 11.20 10.85 10.90 0.15 -1.36% 10.90 3 10.95 1 11.47
2016-11-18 3050 733001 201 8002411 11.00 11.05 10.85 10.95 0.05 0.46% 10.95 13 11.00 52 11.53
2016-11-21 3050 481001 132 5272111 10.90 11.05 10.90 11.00 0.05 0.46% 11.00 1 11.05 40 11.58
2016-11-22 3050 715900 191 7842464 11.05 11.05 10.90 10.90 0.10 -0.91% 10.90 28 10.95 50 11.47
2016-11-23 3050 795849 158 8667401 11.00 11.05 10.80 10.90 0.00 0% 10.85 107 10.90 15 11.47
2016-11-24 3050 312752 118 3405717 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 211 10.95 18 11.37
2016-11-25 3050 967370 314 10308886 10.90 10.90 10.50 10.70 0.10 -0.93% 10.60 14 10.70 52 11.26
2016-11-28 3050 385235 146 4122911 10.70 10.80 10.60 10.75 0.05 0.47% 10.70 24 10.75 7 11.32
2016-11-29 3050 332302 144 3585295 10.75 10.85 10.70 10.80 0.05 0.47% 10.80 6 10.85 4 11.37
2016-11-30 3050 561251 203 6141385 10.85 11.00 10.85 10.95 0.15 1.39% 10.95 14 11.00 129 11.53
2016-12-01 3050 257001 123 2803161 10.95 10.95 10.85 10.90 0.05 -0.46% 10.85 57 10.90 1 11.47
2016-12-02 3050 212017 95 2290682 10.95 10.95 10.75 10.80 0.10 -0.92% 10.75 56 10.80 5 11.37
2016-12-05 3050 381529 141 4157137 10.80 11.00 10.80 10.90 0.10 0.93% 10.90 6 10.95 72 11.47
2016-12-06 3050 810371 318 8979649 10.95 11.20 10.95 11.10 0.20 1.83% 11.10 10 11.15 33 11.68
2016-12-07 3050 315078 114 3500769 11.15 11.20 11.05 11.10 0.00 0% 11.05 36 11.10 1 11.68
2016-12-08 3050 1500140 533 17240443 11.15 11.80 11.15 11.45 0.35 3.15% 11.45 22 11.50 5 12.05
2016-12-09 3050 386754 142 4418420 11.45 11.55 11.35 11.35 0.10 -0.87% 11.35 49 11.40 10 11.95
2016-12-12 3050 1316453 455 15500872 11.50 12.10 11.50 11.70 0.35 3.08% 11.70 21 11.75 42 12.32
2016-12-13 3050 296597 113 3448232 11.60 11.75 11.60 11.70 0.00 0% 11.65 25 11.70 40 12.32
2016-12-14 3050 647022 196 7567605 11.75 11.85 11.55 11.55 0.15 -1.28% 11.55 74 11.65 1 12.16
2016-12-15 3050 431532 145 4968520 11.60 11.60 11.45 11.50 0.05 -0.43% 11.50 2 11.55 2 12.11
2016-12-16 3050 216002 100 2496523 11.50 11.60 11.50 11.50 0.00 0% 11.50 40 11.55 8 12.11
2016-12-19 3050 246001 105 2830361 11.60 11.70 11.40 11.40 0.10 -0.87% 11.40 36 11.50 4 12.00
2016-12-20 3050 548912 189 6197212 11.50 11.55 11.15 11.25 0.15 -1.32% 11.20 27 11.25 11 11.84
2016-12-21 3050 369000 102 4152500 11.30 11.30 11.20 11.20 0.05 -0.44% 11.15 71 11.20 76 11.79
2016-12-22 3050 321150 105 3585007 11.25 11.25 11.10 11.10 0.10 -0.89% 11.10 4 11.15 24 11.68
2016-12-23 3050 300202 99 3330492 11.10 11.15 11.00 11.00 0.10 -0.9% 11.00 75 11.15 27 11.58
2016-12-26 3050 239691 100 2639424 11.05 11.10 10.95 10.95 0.05 -0.45% 10.95 29 11.05 2 11.53
2016-12-27 3050 262001 85 2890861 10.95 11.10 10.95 11.00 0.05 0.46% 10.95 60 11.00 3 11.58
2016-12-28 3050 908139 224 9892103 11.00 11.10 10.80 10.85 0.15 -1.36% 10.80 42 10.85 54 11.42
2016-12-29 3050 358001 106 3881210 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 90 10.85 11 11.37
2016-12-30 3050 295801 118 3247628 10.90 11.05 10.90 10.95 0.15 1.39% 10.95 11 11.00 6 11.53