宜進(1457)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　　10.05
0
0%		10.10
0.05
0.5%		10.20
0.1
0.99%		10.25
0.05
0.49%		 　10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.20
-0.05
-0.49%		10.20
0
0%		10.15
-0.05
-0.49%		 　10.10
-0.05
-0.49%		10.10
0
0%		10.30
0.2
1.98%		10.20
-0.1
-0.97%		10.40
0.2
1.96%		 　10.30
-0.1
-0.96%		10.40
0.1
0.97%		 10.25
2 月　10.35
-0.05
-0.48%		10.50
0.15
1.45%		 　10.75
0.25
2.38%		10.80
0.05
0.47%		11.00
0.2
1.85%		10.75
-0.25
-2.27%		10.55
-0.2
-1.86%		 　10.65
0.1
0.95%		10.65
0
0%		10.75
0.1
0.94%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		11.05
0.35
3.27%		 10.95
-0.1
-0.9%		11.00
0.05
0.46%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		 10.84
3 月11.00
-0.05
-0.45%		11.00
0
0%		11.30
0.3
2.73%		 　12.15
0.85
7.52%		12.45
0.3
2.47%		12.25
-0.2
-1.61%		12.30
0.05
0.41%		 　　　　　　　　　　　　　11.85
-0.45
-3.66%		 　11.35
-0.5
-4.22%		11.10
-0.25
-2.2%		11.25
0.15
1.35%		11.25
0
0%		11.15
-0.1
-0.89%		11.61
4 月 　　　11.15
0
0%		11.00
-0.15
-1.35%		10.85
-0.15
-1.36%		 　10.80
-0.05
-0.46%		11.20
0.4
3.7%		11.05
-0.15
-1.34%		10.90
-0.15
-1.36%		10.60
-0.3
-2.75%		 　10.35
-0.25
-2.36%		10.45
0.1
0.97%		10.35
-0.1
-0.96%		10.25
-0.1
-0.97%		10.25
0
0%		 　10.25
0
0%		10.30
0.05
0.49%		10.40
0.1
0.97%		10.25
-0.15
-1.44%		10.35
0.1
0.98%		 10.54
5 月　10.10
-0.25
-2.42%		10.15
0.05
0.5%		10.15
0
0%		10.15
0
0%		 　10.15
0
0%		10.10
-0.05
-0.49%		10.10
0
0%		10.10
0
0%		10.10
0
0%		 　10.10
0
0%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.45
0.35
3.47%		10.45
0
0%		 　10.25
-0.2
-1.91%		10.35
0.1
0.98%		10.35
0
0%		10.40
0.05
0.48%		10.75
0.35
3.37%		 10.50
-0.25
-2.33%		10.28
6 月10.45
-0.05
-0.48%		10.45
0
0%		10.65
0.2
1.91%		 　10.50
-0.15
-1.41%		10.45
-0.05
-0.48%		10.35
-0.1
-0.96%		10.40
0.05
0.48%		 　10.35
-0.05
-0.48%		10.40
0.05
0.48%		10.30
-0.1
-0.96%		10.35
0.05
0.49%		10.35
0
0%		 　10.40
0.05
0.48%		10.40
0
0%		10.60
0.2
1.92%		10.60
0
0%		10.80
0.2
1.89%		 　10.70
-0.1
-0.93%		10.90
0.2
1.87%		11.05
0.15
1.38%		11.15
0.1
0.9%		11.25
0.1
0.9%		 10.6
7 月　　11.50
0.25
2.22%		11.40
-0.1
-0.87%		11.20
-0.2
-1.75%		11.40
0.2
1.79%		11.25
-0.15
-1.32%		 　11.10
-0.15
-1.33%		11.15
0.05
0.45%		11.30
0.15
1.35%		10.85
-0.45
-3.98%		11.20
0.35
3.23%		 　11.40
0.2
1.79%		11.25
-0.15
-1.32%		11.05
-0.2
-1.78%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		 　10.85
-0.1
-0.91%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		10.95
-0.05
-0.45%		 11.00
0.05
0.46%		11.12
8 月11.35
0.35
3.18%		11.25
-0.1
-0.88%		11.10
-0.15
-1.33%		11.20
0.1
0.9%		 　11.15
-0.05
-0.45%		11.15
0
0%		11.30
0.15
1.35%		10.90
-0.4
-3.54%		11.15
0.25
2.29%		 　10.80
-0.35
-3.14%		10.50
-0.3
-2.78%		10.30
-0.2
-1.9%		10.45
0.15
1.46%		10.45
0
0%		 　10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.50
0.05
0.48%		10.50
0
0%		10.60
0.1
0.95%		 　10.55
-0.05
-0.47%		10.75
0.2
1.9%		10.75
0
0%		10.80
0.05
0.47%		10.79
9 月10.70
-0.1
-0.93%		 　10.65
-0.05
-0.47%		10.65
0
0%		10.55
-0.1
-0.94%		10.70
0.15
1.42%		10.75
0.05
0.47%		 　10.65
-0.1
-0.93%		10.65
0
0%		10.65
0
0%		10.80
0.15
1.41%		11.10
0.3
2.78%		 　11.05
-0.05
-0.45%		10.95
-0.1
-0.9%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		10.80
-0.2
-1.82%		 　10.75
-0.05
-0.46%		10.85
0.1
0.93%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		10.70
-0.2
-1.83%		10.75
0.05
0.47%		 10.8
10 月　11.00
0.25
2.33%		10.95
-0.05
-0.45%		 11.15
0.2
1.83%		11.85
0.7
6.28%		 　　　11.60
-0.25
-2.11%		11.25
-0.35
-3.02%		11.25
0
0%		 　11.65
0.4
3.56%		11.75
0.1
0.86%		12.90
1.15
9.79%		13.10
0.2
1.55%		12.85
-0.25
-1.91%		 　12.75
-0.1
-0.78%		13.10
0.35
2.75%		12.95
-0.15
-1.15%		12.95
0
0%		12.75
-0.2
-1.54%		 　12.40
-0.35
-2.75%		12.50
0.1
0.81%		12.09
11 月12.30
-0.2
-1.6%		12.55
0.25
2.03%		12.60
0.05
0.4%		 　12.90
0.3
2.38%		12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.30
-0.4
-3.15%		12.35
0.05
0.41%		 　12.80
0.45
3.64%		12.95
0.15
1.17%		14.15
1.2
9.27%		14.05
-0.1
-0.71%		14.00
-0.05
-0.36%		 　14.20
0.2
1.43%		14.25
0.05
0.35%		13.75
-0.5
-3.51%		13.80
0.05
0.36%		13.55
-0.25
-1.81%		 　13.70
0.15
1.11%		13.50
-0.2
-1.46%		13.95
0.45
3.33%		13.65
-0.3
-2.15%		 13.33
12 月13.55
-0.1
-0.73%		 　14.30
0.75
5.54%		14.00
-0.3
-2.1%		13.85
-0.15
-1.07%		14.00
0.15
1.08%		14.20
0.2
1.43%		 　14.60
0.4
2.82%		14.30
-0.3
-2.05%		14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		14.15
0
0%		 　14.05
-0.1
-0.71%		14.30
0.25
1.78%		14.15
-0.15
-1.05%		 14.45
0.3
2.12%		 　14.20
-0.25
-1.73%		13.85
-0.35
-2.46%		13.90
0.05
0.36%		14.10
0.2
1.44%		14.10
0
0%		　　14.16

說明:最高漲幅:9.79%最低跌幅:-4.22% 最高價:14.60最低價:10.05平均價:11.34,灰色底表示週末,漲119天(25.05)元,跌149天(-22.45)元,平盤37天
10%=1,9%=1,8%=2,6%=3,4%=5,3%=11,2%=28,1%=39,0%=66,-0%=7,-1%=8,-2%=34,-3%=47,-4%=53,

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
2017-01-03 1457 354829 165 3566890 10.00 10.10 10.00 10.05 0.00 0% 10.05 1 10.10 75 32.42
2017-01-04 1457 498213 228 5037798 10.10 10.15 10.05 10.10 0.05 0.5% 10.10 15 10.15 45 32.58
2017-01-05 1457 504955 226 5147791 10.10 10.25 10.10 10.20 0.10 0.99% 10.20 17 10.25 194 32.90
2017-01-06 1457 565130 246 5780421 10.20 10.30 10.10 10.25 0.05 0.49% 10.20 121 10.25 176 33.06
2017-01-09 1457 517288 215 5274496 10.25 10.30 10.15 10.20 0.05 -0.49% 10.15 70 10.20 159 32.90
2017-01-10 1457 714822 225 7308781 10.20 10.30 10.15 10.25 0.05 0.49% 10.20 157 10.25 7 33.06
2017-01-11 1457 468089 184 4794152 10.25 10.30 10.15 10.20 0.05 -0.49% 10.20 81 10.25 27 32.90
2017-01-12 1457 693166 215 7087597 10.25 10.35 10.20 10.20 0.00 0% 10.20 154 10.25 103 32.90
2017-01-13 1457 928718 307 9438684 10.25 10.25 10.10 10.15 0.05 -0.49% 10.10 38 10.15 2 32.74
2017-01-16 1457 461284 189 4655301 10.15 10.20 10.05 10.10 0.05 -0.49% 10.05 51 10.10 12 32.58
2017-01-17 1457 1078330 216 10945828 10.10 10.25 10.10 10.10 0.00 0% 10.05 113 10.10 8 32.58
2017-01-18 1457 1544472 432 15872110 10.20 10.35 10.15 10.30 0.20 1.98% 10.25 10 10.30 296 33.23
2017-01-19 1457 555933 158 5684059 10.35 10.35 10.15 10.20 0.10 -0.97% 10.20 46 10.25 4 32.90
2017-01-20 1457 1449668 447 15026486 10.30 10.45 10.25 10.40 0.20 1.96% 10.35 74 10.40 113 33.55
2017-01-23 1457 1094539 333 11231115 10.35 10.35 10.20 10.30 0.10 -0.96% 10.25 43 10.30 1 33.23
2017-01-24 1457 1528749 380 15834049 10.30 10.45 10.25 10.40 0.10 0.97% 10.35 24 10.40 103 33.55
2017-02-02 1457 1526206 399 15882964 10.45 10.50 10.35 10.35 0.05 -0.48% 10.30 84 10.35 16 33.39
2017-02-03 1457 1256416 420 13151838 10.35 10.55 10.35 10.50 0.15 1.45% 10.45 17 10.50 149 33.87
2017-02-06 1457 3408656 837 36290240 10.55 10.80 10.55 10.75 0.25 2.38% 10.70 225 10.75 38 34.68
2017-02-07 1457 1674743 468 17953775 10.80 10.85 10.60 10.80 0.05 0.47% 10.75 9 10.80 197 34.84
2017-02-08 1457 5318454 1363 58738763 11.00 11.20 10.95 11.00 0.20 1.85% 11.00 25 11.05 89 35.48
2017-02-09 1457 2041498 597 22170462 11.00 11.05 10.75 10.75 0.25 -2.27% 10.70 148 10.75 4 34.68
2017-02-10 1457 1691058 576 18042230 10.80 10.85 10.55 10.55 0.20 -1.86% 10.55 146 10.65 83 34.03
2017-02-13 1457 746284 316 7939038 10.60 10.70 10.55 10.65 0.10 0.95% 10.65 2 10.70 147 34.35
2017-02-14 1457 2006943 546 21547862 10.70 10.80 10.60 10.65 0.00 0% 10.65 7 10.70 89 34.35
2017-02-15 1457 3117418 637 33361025 10.75 10.80 10.55 10.75 0.10 0.94% 10.75 6 10.80 88 34.68
2017-02-16 1457 753272 293 8049126 10.80 10.80 10.60 10.65 0.10 -0.93% 10.65 7 10.70 18 34.35
2017-02-17 1457 1766608 457 18941273 10.65 10.90 10.60 10.70 0.05 0.47% 10.70 53 10.75 4 34.52
2017-02-18 1457 3273830 946 36177880 11.00 11.20 10.95 11.05 0.35 3.27% 11.00 13 11.05 74 35.65
2017-02-20 1457 1963367 552 21627410 11.15 11.20 10.95 10.95 0.10 -0.9% 10.95 140 11.00 12 35.32
2017-02-21 1457 1400377 541 15285796 10.95 11.05 10.85 11.00 0.05 0.46% 10.95 12 11.00 136 35.48
2017-02-22 1457 4372681 1096 48693541 11.00 11.30 10.95 11.05 0.05 0.45% 11.00 102 11.05 41 35.65
2017-02-23 1457 1054452 451 11608772 11.00 11.10 10.95 11.00 0.05 -0.45% 10.95 93 11.00 38 35.48
2017-02-24 1457 2403376 668 26701236 11.05 11.20 10.95 11.05 0.05 0.45% 11.00 51 11.05 22 35.65
2017-03-01 1457 1430161 658 15865871 11.10 11.20 11.00 11.00 0.05 -0.45% 11.00 145 11.05 15 35.48
2017-03-02 1457 1608771 566 17744011 11.15 11.15 10.95 11.00 0.00 0% 11.00 170 11.05 6 35.48
2017-03-03 1457 5236769 1206 58802392 11.05 11.35 11.00 11.30 0.30 2.73% 11.30 82 11.35 384 36.45
2017-03-06 1457 15297346 3988 183883902 11.50 12.35 11.50 12.15 0.85 7.52% 12.10 84 12.15 105 39.19
2017-03-07 1457 18477259 4831 231655883 12.40 12.85 12.35 12.45 0.30 2.47% 12.45 177 12.50 205 40.16
2017-03-08 1457 5416405 1716 66161392 12.45 12.45 12.05 12.25 0.20 -1.61% 12.25 139 12.30 29 39.52
2017-03-09 1457 4506023 1223 55101045 12.20 12.35 12.10 12.30 0.05 0.41% 12.25 180 12.30 199 39.68
2017-03-24 1457 4106495 1502 49568118 12.50 12.50 11.85 11.85 0.00 -3.66% 11.85 93 11.90 2 38.23
2017-03-27 1457 3450510 1424 40106687 12.00 12.00 11.30 11.35 0.50 -4.22% 11.30 77 11.35 38 36.61
2017-03-28 1457 1854163 955 20873584 11.40 11.55 11.00 11.10 0.25 -2.2% 11.05 149 11.10 11 35.81
2017-03-29 1457 1620954 737 18345817 11.25 11.50 11.20 11.25 0.15 1.35% 11.20 72 11.25 30 36.29
2017-03-30 1457 998703 511 11206660 11.25 11.35 11.15 11.25 0.00 0% 11.20 101 11.25 13 43.27
2017-03-31 1457 1080087 491 12081135 11.15 11.25 11.10 11.15 0.10 -0.89% 11.15 4 11.25 18 42.88
2017-04-05 1457 663256 454 7441857 11.20 11.30 11.15 11.15 0.00 0% 11.10 82 11.15 4 42.88
2017-04-06 1457 1106809 513 12223449 11.20 11.20 11.00 11.00 0.15 -1.35% 11.00 54 11.05 10 42.31
2017-04-07 1457 1172882 490 12726682 11.00 11.00 10.75 10.85 0.15 -1.36% 10.85 12 10.90 19 41.73
2017-04-10 1457 652335 349 7054055 10.85 10.95 10.75 10.80 0.05 -0.46% 10.80 68 10.85 13 41.54
2017-04-11 1457 2146343 799 23878891 10.90 11.35 10.90 11.20 0.40 3.7% 11.15 36 11.20 25 43.08
2017-04-12 1457 747097 331 8268267 11.20 11.25 11.00 11.05 0.15 -1.34% 11.00 59 11.05 6 42.50
2017-04-13 1457 573913 277 6301156 11.05 11.15 10.90 10.90 0.15 -1.36% 10.90 176 10.95 6 41.92
2017-04-14 1457 1375581 468 14721239 10.85 10.85 10.60 10.60 0.30 -2.75% 10.60 31 10.65 1 40.77
2017-04-17 1457 1201167 377 12566955 10.60 10.70 10.35 10.35 0.25 -2.36% 10.35 29 10.40 17 39.81
2017-04-18 1457 525291 274 5479260 10.40 10.55 10.35 10.45 0.10 0.97% 10.45 17 10.50 21 40.19
2017-04-19 1457 534439 175 5537231 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 13 10.40 9 39.81
2017-04-20 1457 436038 197 4493730 10.35 10.40 10.20 10.25 0.10 -0.97% 10.25 21 10.30 12 39.42
2017-04-21 1457 782082 340 8044077 10.30 10.45 10.15 10.25 0.00 0% 10.20 73 10.25 5 39.42
2017-04-24 1457 361164 152 3713167 10.30 10.35 10.20 10.25 0.00 0% 10.25 13 10.30 3 39.42
2017-04-25 1457 333872 187 3440174 10.25 10.35 10.25 10.30 0.05 0.49% 10.25 66 10.35 3 39.62
2017-04-26 1457 346913 181 3606939 10.35 10.45 10.35 10.40 0.10 0.97% 10.35 56 10.40 9 40.00
2017-04-27 1457 461360 181 4761920 10.40 10.40 10.25 10.25 0.15 -1.44% 10.25 143 10.30 2 39.42
2017-04-28 1457 610833 269 6311784 10.20 10.45 10.20 10.35 0.10 0.98% 10.30 3 10.35 4 39.81
2017-05-02 1457 967906 404 9840045 10.30 10.30 10.05 10.10 0.25 -2.42% 10.05 202 10.10 9 38.85
2017-05-03 1457 930158 319 9393826 10.20 10.20 10.05 10.15 0.05 0.5% 10.10 44 10.15 82 39.04
2017-05-04 1457 403300 170 4088758 10.15 10.20 10.10 10.15 0.00 0% 10.10 121 10.15 36 39.04
2017-05-05 1457 435077 178 4429371 10.15 10.25 10.15 10.15 0.00 0% 10.10 184 10.15 3 39.04
2017-05-08 1457 404852 169 4110452 10.15 10.25 10.10 10.15 0.00 0% 10.10 20 10.15 5 39.04
2017-05-09 1457 744541 305 7489310 10.10 10.20 10.00 10.10 0.05 -0.49% 10.05 26 10.10 28 38.85
2017-05-10 1457 265221 161 2675157 10.10 10.15 10.05 10.10 0.00 0% 10.10 8 10.15 51 38.85
2017-05-11 1457 381646 164 3849536 10.05 10.15 10.05 10.10 0.00 0% 10.10 25 10.15 33 38.85
2017-05-12 1457 339731 160 3433391 10.15 10.15 10.05 10.10 0.00 0% 10.10 37 10.15 52 48.10
2017-05-15 1457 572357 214 5785230 10.10 10.20 10.05 10.10 0.00 0% 10.05 152 10.10 24 48.10
2017-05-16 1457 243900 128 2468634 10.10 10.15 10.10 10.15 0.05 0.5% 10.10 89 10.15 53 48.33
2017-05-17 1457 566823 206 5704911 10.10 10.10 10.05 10.10 0.05 -0.49% 10.05 172 10.10 36 48.10
2017-05-18 1457 2687418 850 27808231 10.05 10.50 10.05 10.45 0.35 3.47% 10.40 84 10.45 14 49.76
2017-05-19 1457 823649 320 8558065 10.40 10.50 10.30 10.45 0.00 0% 10.40 5 10.45 110 49.76
2017-05-22 1457 775404 265 7932811 10.45 10.45 10.10 10.25 0.20 -1.91% 10.25 17 10.30 28 48.81
2017-05-23 1457 421410 148 4343814 10.25 10.35 10.25 10.35 0.10 0.98% 10.30 8 10.35 5 49.29
2017-05-24 1457 399083 164 4124948 10.35 10.45 10.25 10.35 0.00 0% 10.35 27 10.40 44 49.29
2017-05-25 1457 843829 260 8781721 10.30 10.45 10.30 10.40 0.05 0.48% 10.40 87 10.45 31 49.52
2017-05-26 1457 2701830 784 28735073 10.40 10.90 10.40 10.75 0.35 3.37% 10.70 23 10.75 19 51.19
2017-05-31 1457 755677 306 7981121 10.75 10.80 10.50 10.50 0.25 -2.33% 10.50 152 10.55 11 50.00
2017-06-01 1457 510332 233 5351398 10.55 10.60 10.40 10.45 0.05 -0.48% 10.45 7 10.50 5 49.76
2017-06-02 1457 565662 224 5907527 10.45 10.60 10.40 10.45 0.00 0% 10.45 26 10.50 29 49.76
2017-06-03 1457 854257 294 9015599 10.50 10.75 10.40 10.65 0.20 1.91% 10.60 132 10.65 27 50.71
2017-06-06 1457 530420 192 5565982 10.60 10.60 10.40 10.50 0.10 -1.41% 10.45 19 10.50 131 50.00
2017-06-07 1457 414065 140 4337970 10.45 10.50 10.45 10.45 0.05 -0.48% 10.45 3 10.50 40 49.76
2017-06-08 1457 567761 173 5906784 10.45 10.50 10.35 10.35 0.10 -0.96% 10.35 17 10.40 2 49.29
2017-06-09 1457 665731 201 6973974 10.40 10.55 10.35 10.40 0.05 0.48% 10.40 62 10.45 12 49.52
2017-06-12 1457 354690 134 3680806 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 150 10.40 43 49.29
2017-06-13 1457 370931 130 3846230 10.40 10.45 10.35 10.40 0.05 0.48% 10.40 10 10.45 49 49.52
2017-06-14 1457 527351 171 5438558 10.40 10.40 10.25 10.30 0.10 -0.96% 10.25 96 10.30 2 49.05
2017-06-15 1457 286228 136 2953245 10.30 10.35 10.25 10.35 0.05 0.49% 10.30 23 10.35 41 49.29
2017-06-16 1457 266288 117 2759010 10.35 10.40 10.30 10.35 0.00 0% 10.35 2 10.40 44 49.29
2017-06-19 1457 649504 173 6741459 10.35 10.45 10.30 10.40 0.05 0.48% 10.40 18 10.45 77 49.52
2017-06-20 1457 334070 142 3466314 10.30 10.45 10.30 10.40 0.00 0% 10.35 87 10.40 97 49.52
2017-06-21 1457 1615454 393 17022460 10.40 10.65 10.35 10.60 0.20 1.92% 10.60 36 10.65 91 50.48
2017-06-22 1457 972729 199 10288001 10.65 10.70 10.55 10.60 0.00 0% 10.55 57 10.60 296 50.48
2017-06-23 1457 4706405 1149 51092665 10.65 11.05 10.65 10.80 0.20 1.89% 10.80 25 10.85 194 51.43
2017-06-26 1457 1187002 392 12722315 10.85 10.85 10.60 10.70 0.10 -0.93% 10.70 43 10.75 7 50.95
2017-06-27 1457 1632805 433 17708637 10.75 11.05 10.60 10.90 0.20 1.87% 10.85 5 10.90 96 51.90
2017-06-28 1457 2207167 549 24148937 10.85 11.05 10.75 11.05 0.15 1.38% 11.00 24 11.05 135 52.62
2017-06-29 1457 3042061 811 34061416 11.00 11.35 11.00 11.15 0.10 0.9% 11.10 19 11.15 117 53.10
2017-06-30 1457 4069284 1166 45901754 11.15 11.45 11.15 11.25 0.10 0.9% 11.25 115 11.30 48 53.57
2017-07-03 1457 3530838 909 40449032 11.25 11.55 11.25 11.50 0.25 2.22% 11.50 98 11.55 183 54.76
2017-07-04 1457 2170466 614 24758060 11.50 11.60 11.35 11.40 0.10 -0.87% 11.40 1 11.45 132 54.29
2017-07-05 1457 1680859 452 18865716 11.40 11.45 11.10 11.20 0.20 -1.75% 11.20 21 11.25 59 53.33
2017-07-06 1457 3123851 672 35533058 11.20 11.55 11.15 11.40 0.20 1.79% 11.35 15 11.40 179 54.29
2017-07-07 1457 1044158 303 11791466 11.35 11.35 11.25 11.25 0.15 -1.32% 11.25 110 11.30 83 53.57
2017-07-10 1457 1062368 338 11893658 11.25 11.30 11.10 11.10 0.15 -1.33% 11.10 102 11.15 13 52.86
2017-07-11 1457 2513261 519 28280688 11.10 11.35 11.10 11.15 0.05 0.45% 11.15 228 11.20 25 53.10
2017-07-12 1457 4207709 1036 47769516 11.30 11.45 11.25 11.30 0.15 1.35% 11.30 21 11.35 125 53.81
2017-07-13 1457 2356457 723 25677725 10.90 11.00 10.80 10.85 0.00 -3.98% 10.85 46 10.90 32 51.67
2017-07-14 1457 4358536 1238 49040345 11.30 11.40 11.15 11.20 0.35 3.23% 11.20 24 11.25 66 53.33
2017-07-17 1457 3485870 936 39744772 11.35 11.50 11.30 11.40 0.20 1.79% 11.35 125 11.40 27 54.29
2017-07-18 1457 1407429 396 15859670 11.35 11.35 11.20 11.25 0.15 -1.32% 11.25 8 11.30 212 53.57
2017-07-19 1457 1459376 502 16289847 11.25 11.30 11.05 11.05 0.20 -1.78% 11.05 139 11.10 13 52.62
2017-07-20 1457 1028600 331 11397450 11.10 11.15 11.00 11.00 0.05 -0.45% 11.00 264 11.05 42 52.38
2017-07-21 1457 575849 241 6329148 11.05 11.05 10.90 10.95 0.05 -0.45% 10.95 34 11.00 21 52.14
2017-07-24 1457 757630 272 8263549 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 67 10.90 4 51.67
2017-07-25 1457 765430 257 8374250 10.80 11.00 10.80 10.95 0.10 0.92% 10.85 51 10.95 26 52.14
2017-07-26 1457 1268060 298 13956044 11.00 11.15 10.90 10.90 0.05 -0.46% 10.90 46 10.95 23 51.90
2017-07-27 1457 1112155 330 12230938 10.95 11.10 10.90 11.00 0.10 0.92% 10.95 18 11.00 16 52.38
2017-07-28 1457 673580 178 7387620 11.00 11.05 10.90 10.95 0.05 -0.45% 10.90 142 10.95 72 52.14
2017-07-31 1457 807759 259 8926959 11.05 11.15 11.00 11.00 0.05 0.46% 11.00 81 11.05 67 52.38
2017-08-01 1457 2137410 567 23910353 11.10 11.35 11.05 11.35 0.35 3.18% 11.30 58 11.35 168 54.05
2017-08-02 1457 881917 321 9890615 11.35 11.35 11.15 11.25 0.10 -0.88% 11.20 17 11.25 89 53.57
2017-08-03 1457 1001569 267 11117933 11.25 11.25 11.00 11.10 0.15 -1.33% 11.10 208 11.15 4 52.86
2017-08-04 1457 790029 223 8797411 11.10 11.20 11.10 11.20 0.10 0.9% 11.15 22 11.20 141 53.33
2017-08-07 1457 1338150 287 14938712 11.20 11.25 11.10 11.15 0.05 -0.45% 11.15 221 11.20 13 53.10
2017-08-08 1457 710021 163 7912329 11.15 11.20 11.10 11.15 0.00 0% 11.15 6 11.20 184 53.10
2017-08-09 1457 1514999 470 17090584 11.20 11.40 11.10 11.30 0.15 1.35% 11.25 48 11.30 107 53.81
2017-08-10 1457 2133921 602 23503589 11.30 11.30 10.80 10.90 0.40 -3.54% 10.90 76 11.00 16 51.90
2017-08-11 1457 669072 247 7340737 10.75 11.15 10.75 11.15 0.25 2.29% 11.10 70 11.15 48 53.10
2017-08-14 1457 1091828 328 11927440 11.05 11.10 10.80 10.80 0.35 -3.14% 10.80 48 10.85 4 154.29
2017-08-15 1457 2369123 703 25122089 10.70 10.75 10.50 10.50 0.30 -2.78% 10.50 54 10.55 8 150.00
2017-08-16 1457 2414065 742 25048032 10.50 10.55 10.25 10.30 0.20 -1.9% 10.30 23 10.35 20 147.14
2017-08-17 1457 876316 250 9167584 10.40 10.55 10.40 10.45 0.15 1.46% 10.40 113 10.50 29 149.29
2017-08-18 1457 1093942 372 11366339 10.35 10.50 10.30 10.45 0.00 0% 10.45 1 10.50 15 149.29
2017-08-21 1457 696359 288 7230827 10.55 10.55 10.35 10.40 0.05 -0.48% 10.40 103 10.45 41 148.57
2017-08-22 1457 382573 157 4001455 10.50 10.55 10.40 10.45 0.05 0.48% 10.45 4 10.50 89 149.29
2017-08-23 1457 517879 159 5425228 10.50 10.55 10.45 10.50 0.05 0.48% 10.45 54 10.50 42 150.00
2017-08-24 1457 641286 210 6710780 10.50 10.50 10.45 10.50 0.00 0% 10.45 48 10.50 16 150.00
2017-08-25 1457 911666 290 9641364 10.55 10.65 10.50 10.60 0.10 0.95% 10.60 6 10.65 124 151.43
2017-08-28 1457 529557 189 5597294 10.60 10.60 10.55 10.55 0.05 -0.47% 10.55 13 10.60 95 150.71
2017-08-29 1457 1573541 396 16706833 10.60 10.80 10.50 10.75 0.20 1.9% 10.70 80 10.75 1 153.57
2017-08-30 1457 706624 229 7605819 10.80 10.85 10.65 10.75 0.00 0% 10.75 3 10.80 67 153.57
2017-08-31 1457 806483 274 8728909 10.80 10.90 10.70 10.80 0.05 0.47% 10.75 92 10.85 45 154.29
2017-09-01 1457 414386 149 4446153 10.80 10.80 10.70 10.70 0.10 -0.93% 10.70 164 10.75 35 152.86
2017-09-04 1457 629308 191 6693561 10.70 10.70 10.60 10.65 0.05 -0.47% 10.60 69 10.65 2 152.14
2017-09-05 1457 352261 135 3758510 10.75 10.75 10.65 10.65 0.00 0% 10.65 28 10.70 56 152.14
2017-09-06 1457 416086 166 4391897 10.65 10.65 10.50 10.55 0.10 -0.94% 10.55 5 10.60 25 150.71
2017-09-07 1457 1510269 412 16203495 10.55 10.90 10.50 10.70 0.15 1.42% 10.70 80 10.75 15 152.86
2017-09-08 1457 867335 262 9352927 10.80 10.90 10.70 10.75 0.05 0.47% 10.75 26 10.80 55 153.57
2017-09-11 1457 596893 195 6389611 10.85 10.85 10.65 10.65 0.10 -0.93% 10.65 4 10.70 1 152.14
2017-09-12 1457 707898 178 7567165 10.65 10.75 10.65 10.65 0.00 0% 10.60 133 10.65 19 152.14
2017-09-13 1457 596719 188 6368769 10.70 10.75 10.60 10.65 0.00 0% 10.65 280 10.70 31 152.14
2017-09-14 1457 988971 290 10645581 10.70 10.80 10.65 10.80 0.15 1.41% 10.75 28 10.80 68 154.29
2017-09-15 1457 3485170 870 38570020 10.85 11.15 10.85 11.10 0.30 2.78% 11.05 142 11.10 17 158.57
2017-09-18 1457 1592876 373 17659031 11.10 11.20 11.00 11.05 0.05 -0.45% 11.00 176 11.05 28 157.86
2017-09-19 1457 954089 294 10477512 11.20 11.20 10.90 10.95 0.10 -0.9% 10.95 15 11.00 61 156.43
2017-09-20 1457 706482 223 7718352 11.05 11.05 10.85 10.90 0.05 -0.46% 10.90 17 10.95 73 155.71
2017-09-21 1457 688611 212 7590631 10.90 11.15 10.90 11.00 0.10 0.92% 11.00 49 11.05 66 157.14
2017-09-22 1457 919473 235 10001004 11.00 11.00 10.75 10.80 0.20 -1.82% 10.80 22 10.85 55 154.29
2017-09-25 1457 1009995 273 10872483 10.85 10.85 10.70 10.75 0.05 -0.46% 10.75 37 10.85 73 153.57
2017-09-26 1457 908794 312 9928101 10.75 11.00 10.75 10.85 0.10 0.93% 10.85 41 10.90 19 155.00
2017-09-27 1457 494690 122 5389966 10.90 10.95 10.85 10.95 0.10 0.92% 10.90 4 10.95 44 156.43
2017-09-28 1457 1433919 385 15788519 11.10 11.20 10.90 10.90 0.05 -0.46% 10.85 105 10.90 3 155.71
2017-09-29 1457 863006 293 9272910 10.90 10.90 10.60 10.70 0.20 -1.83% 10.70 123 10.75 15 152.86
2017-09-30 1457 415397 107 4461646 10.80 10.80 10.70 10.75 0.05 0.47% 10.75 10 10.80 21 153.57
2017-10-02 1457 1891672 487 20675819 10.75 11.05 10.75 11.00 0.25 2.33% 11.00 21 11.05 149 157.14
2017-10-03 1457 839617 276 9237221 11.10 11.10 10.95 10.95 0.05 -0.45% 10.95 25 11.00 15 156.43
2017-10-05 1457 1773127 554 19653393 11.00 11.20 10.95 11.15 0.20 1.83% 11.10 150 11.15 43 159.29
2017-10-06 1457 16847179 4740 196924512 11.15 12.15 11.15 11.85 0.70 6.28% 11.80 171 11.85 21 169.29
2017-10-11 1457 8978313 2733 107479655 11.95 12.30 11.60 11.60 0.25 -2.11% 11.60 51 11.65 27 165.71
2017-10-12 1457 3714103 1218 42198050 11.60 11.70 11.20 11.25 0.35 -3.02% 11.20 216 11.25 66 160.71
2017-10-13 1457 3578608 1107 40767205 11.25 11.60 11.20 11.25 0.00 0% 11.25 84 11.30 42 160.71
2017-10-16 1457 3286490 956 37645100 11.35 11.65 11.20 11.65 0.40 3.56% 11.60 63 11.65 6 166.43
2017-10-17 1457 10099034 2801 121283489 11.85 12.30 11.75 11.75 0.10 0.86% 11.75 41 11.80 81 167.86
2017-10-18 1457 13530467 2672 172039810 12.15 12.90 12.15 12.90 1.15 9.79% 12.90 10809 0.00 0 184.29
2017-10-19 1457 32881452 7366 427030316 13.05 13.10 12.80 13.10 0.20 1.55% 13.10 49 13.15 468 187.14
2017-10-20 1457 6631293 1924 85621411 13.00 13.05 12.80 12.85 0.25 -1.91% 12.85 378 12.90 15 183.57
2017-10-23 1457 4694213 1459 60111163 12.95 13.00 12.65 12.75 0.10 -0.78% 12.75 4 12.80 94 182.14
2017-10-24 1457 21770495 5518 291018685 12.90 13.65 12.90 13.10 0.35 2.75% 13.10 69 13.15 23 187.14
2017-10-25 1457 5215647 1527 67990234 13.10 13.15 12.95 12.95 0.15 -1.15% 12.95 76 13.00 22 185.00
2017-10-26 1457 3544833 1187 46404497 12.85 13.30 12.85 12.95 0.00 0% 12.95 90 13.00 84 185.00
2017-10-27 1457 4067245 1140 52620818 13.10 13.25 12.75 12.75 0.20 -1.54% 12.75 454 12.80 14 182.14
2017-10-30 1457 4397996 1292 55193992 12.90 12.95 12.30 12.40 0.35 -2.75% 12.40 109 12.45 5 177.14
2017-10-31 1457 1863516 621 23370566 12.45 12.70 12.45 12.50 0.10 0.81% 12.50 13 12.55 16 178.57
2017-11-01 1457 2195680 741 27075857 12.60 12.60 12.20 12.30 0.20 -1.6% 12.30 97 12.35 20 175.71
2017-11-02 1457 3531120 894 44179935 12.30 12.70 12.25 12.55 0.25 2.03% 12.50 13 12.55 42 179.29
2017-11-03 1457 2166387 591 27267749 12.75 12.75 12.45 12.60 0.05 0.4% 12.60 45 12.65 124 180.00
2017-11-06 1457 3782917 1099 48333784 12.70 12.95 12.60 12.90 0.30 2.38% 12.85 159 12.90 18 184.29
2017-11-07 1457 3539530 974 45589153 13.05 13.10 12.70 12.75 0.15 -1.16% 12.75 19 12.80 40 182.14
2017-11-08 1457 3361799 940 43066340 12.75 12.95 12.70 12.70 0.05 -0.39% 12.65 172 12.70 29 181.43
2017-11-09 1457 4624155 1259 57348598 12.70 12.75 12.15 12.30 0.40 -3.15% 12.25 18 12.30 39 175.71
2017-11-10 1457 3413070 853 41666104 12.10 12.45 12.00 12.35 0.05 0.41% 12.35 20 12.40 15 176.43
2017-11-13 1457 6134060 1488 77695655 12.35 12.85 12.30 12.80 0.45 3.64% 12.75 31 12.80 97 14.71
2017-11-14 1457 7498961 1779 97513840 12.90 13.20 12.90 12.95 0.15 1.17% 12.95 9 13.00 277 14.89
2017-11-15 1457 25248987 5942 347735368 12.95 14.20 12.80 14.15 1.20 9.27% 14.10 109 14.15 356 16.26
2017-11-16 1457 34866831 9691 508289070 14.10 14.95 13.90 14.05 0.10 -0.71% 14.05 26 14.10 30 16.15
2017-11-17 1457 10730792 3172 149939942 14.20 14.25 13.75 14.00 0.05 -0.36% 13.95 104 14.00 3 16.09
2017-11-20 1457 13864457 3667 198807067 14.10 14.65 14.00 14.20 0.20 1.43% 14.15 242 14.20 11 16.32
2017-11-21 1457 9869372 2857 142206558 14.25 14.70 14.15 14.25 0.05 0.35% 14.25 66 14.30 93 16.38
2017-11-22 1457 10219770 2918 143785590 14.40 14.60 13.65 13.75 0.50 -3.51% 13.75 54 13.80 16 15.80
2017-11-23 1457 3292787 1082 45319177 13.85 13.95 13.65 13.80 0.05 0.36% 13.80 13 13.85 68 15.86
2017-11-24 1457 4264009 1366 58331168 13.80 14.00 13.45 13.55 0.25 -1.81% 13.55 25 13.60 103 15.57
2017-11-27 1457 2800674 900 38385761 13.65 13.85 13.60 13.70 0.15 1.11% 13.65 73 13.70 3 15.75
2017-11-28 1457 2555582 885 34713873 13.80 13.80 13.50 13.50 0.20 -1.46% 13.50 319 13.55 14 15.52
2017-11-29 1457 7855079 1832 109073026 13.60 14.05 13.60 13.95 0.45 3.33% 13.90 123 13.95 506 16.03
2017-11-30 1457 3381987 1085 46438269 13.90 13.90 13.60 13.65 0.30 -2.15% 13.65 148 13.70 10 15.69
2017-12-01 1457 3410367 1002 46283999 13.85 13.90 13.30 13.55 0.10 -0.73% 13.50 83 13.55 74 15.57
2017-12-04 1457 17925094 5217 254683713 13.85 14.55 13.85 14.30 0.75 5.54% 14.30 9 14.35 34 16.44
2017-12-05 1457 8466710 2776 120553290 14.20 14.55 14.00 14.00 0.30 -2.1% 14.00 339 14.05 118 16.09
2017-12-06 1457 4361246 1490 60733137 14.05 14.20 13.70 13.85 0.15 -1.07% 13.85 147 13.90 15 15.92
2017-12-07 1457 2810989 950 39224240 13.90 14.10 13.85 14.00 0.15 1.08% 13.95 26 14.00 6 16.09
2017-12-08 1457 12464530 3574 179932933 14.15 14.70 14.15 14.20 0.20 1.43% 14.20 81 14.25 10 16.32
2017-12-11 1457 14171726 4288 209469265 14.50 15.20 14.45 14.60 0.40 2.82% 14.55 72 14.60 59 16.78
2017-12-12 1457 4682198 1599 67128213 14.70 14.70 14.20 14.30 0.30 -2.05% 14.25 24 14.30 29 16.44
2017-12-13 1457 3786826 1160 54167372 14.35 14.50 14.20 14.25 0.05 -0.35% 14.25 49 14.30 60 16.38
2017-12-14 1457 4397008 1291 63106806 14.40 14.60 14.15 14.15 0.10 -0.7% 14.15 106 14.20 61 16.26
2017-12-15 1457 2143374 813 30145550 14.15 14.20 14.00 14.15 0.00 0% 14.15 7 14.20 39 16.26
2017-12-18 1457 1696063 609 23895831 14.20 14.25 14.05 14.05 0.10 -0.71% 14.05 63 14.10 80 16.15
2017-12-19 1457 4874392 1344 69395007 14.10 14.40 14.05 14.30 0.25 1.78% 14.25 159 14.30 13 16.44
2017-12-20 1457 2479220 713 35193647 14.30 14.30 14.15 14.15 0.15 -1.05% 14.15 125 14.20 35 16.26
2017-12-22 1457 16282311 4422 239386230 14.90 15.10 14.40 14.45 0.00 2.12% 14.40 500 14.45 21 16.61
2017-12-25 1457 4123414 1317 58729169 14.50 14.50 14.15 14.20 0.25 -1.73% 14.20 22 14.25 183 16.32
2017-12-26 1457 3805586 1247 53121908 14.25 14.25 13.80 13.85 0.35 -2.46% 13.80 396 13.85 3 15.92
2017-12-27 1457 2893459 1086 40440021 13.90 14.10 13.85 13.90 0.05 0.36% 13.90 82 13.95 2 15.98
2017-12-28 1457 2137256 804 30100134 14.00 14.20 13.95 14.10 0.20 1.44% 14.05 67 14.10 114 16.21
2017-12-29 1457 1960077 703 27711729 14.20 14.25 14.05 14.10 0.00 0% 14.10 49 14.15 115 16.21