麗嬰房(2911)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　　11.15
0
0%		11.05
-0.1
-0.9%		11.35
0.3
2.71%		11.35
0
0%		 　11.10
-0.25
-2.2%		11.30
0.2
1.8%		11.25
-0.05
-0.44%		11.10
-0.15
-1.33%		11.15
0.05
0.45%		 　11.10
-0.05
-0.45%		10.95
-0.15
-1.35%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		11.05
0.1
0.91%		 　11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		 11.09
2 月　11.05
0.1
0.91%		11.20
0.15
1.36%		 　11.55
0.35
3.13%		11.45
-0.1
-0.87%		11.50
0.05
0.44%		11.80
0.3
2.61%		11.70
-0.1
-0.85%		 　11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		11.50
0
0%		 11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		11.55
-0.05
-0.43%		11.55
0
0%		 11.49
3 月11.35
-0.2
-1.73%		11.30
-0.05
-0.44%		11.45
0.15
1.33%		 　11.30
-0.15
-1.31%		11.35
0.05
0.44%		11.25
-0.1
-0.88%		11.25
0
0%		11.15
-0.1
-0.89%		 　10.90
-0.25
-2.24%		10.95
0.05
0.46%		11.05
0.1
0.91%		11.10
0.05
0.45%		11.40
0.3
2.7%		 　11.60
0.2
1.75%		11.35
-0.25
-2.16%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		 　11.30
0
0%		11.10
-0.2
-1.77%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		11.24
4 月 　　　11.10
0.05
0.45%		11.15
0.05
0.45%		11.15
0
0%		 　11.10
-0.05
-0.45%		10.90
-0.2
-1.8%		10.90
0
0%		10.90
0
0%		10.80
-0.1
-0.92%		 　10.65
-0.15
-1.39%		10.70
0.05
0.47%		10.70
0
0%		10.70
0
0%		10.75
0.05
0.47%		 　10.70
-0.05
-0.47%		10.75
0.05
0.47%		10.80
0.05
0.47%		11.10
0.3
2.78%		11.00
-0.1
-0.9%		 10.9
5 月　11.00
0
0%		10.90
-0.1
-0.91%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		 　10.80
-0.1
-0.92%		10.60
-0.2
-1.85%		10.60
0
0%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		 　10.45
-0.15
-1.42%		10.55
0.1
0.96%		10.55
0
0%		10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		 　10.50
0.05
0.48%		10.55
0.05
0.48%		10.55
0
0%		10.50
-0.05
-0.47%		10.50
0
0%		 10.50
0
0%		10.6
6 月10.60
0.1
0.95%		10.45
-0.15
-1.42%		10.55
0.1
0.96%		 　10.65
0.1
0.95%		10.70
0.05
0.47%		10.75
0.05
0.47%		10.55
-0.2
-1.86%		 　10.50
-0.05
-0.47%		10.50
0
0%		10.40
-0.1
-0.95%		10.40
0
0%		10.50
0.1
0.96%		 　10.50
0
0%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.50
0
0%		10.55
0.05
0.48%		 　10.50
-0.05
-0.47%		10.60
0.1
0.95%		10.50
-0.1
-0.94%		10.50
0
0%		10.55
0.05
0.48%		 10.53
7 月　　10.45
-0.1
-0.95%		10.75
0.3
2.87%		10.75
0
0%		10.65
-0.1
-0.93%		11.70
1.05
9.86%		 　11.45
-0.25
-2.14%		11.30
-0.15
-1.31%		11.30
0
0%		11.20
-0.1
-0.88%		11.25
0.05
0.45%		 　11.15
-0.1
-0.89%		11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		10.90
-0.1
-0.91%		11.05
0.15
1.38%		 　11.20
0.15
1.36%		11.15
-0.05
-0.45%		11.25
0.1
0.9%		11.25
0
0%		11.20
-0.05
-0.44%		 11.00
-0.2
-1.79%		11.11
8 月11.00
0
0%		10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.90
0
0%		 　10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.65
-0.15
-1.39%		10.65
0
0%		 　10.45
-0.2
-1.88%		10.45
0
0%		10.50
0.05
0.48%		10.70
0.2
1.9%		10.65
-0.05
-0.47%		 　10.80
0.15
1.41%		10.75
-0.05
-0.46%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.80
0
0%		 　10.85
0.05
0.46%		10.90
0.05
0.46%		11.05
0.15
1.38%		11.10
0.05
0.45%		10.79
9 月11.10
0
0%		 　11.00
-0.1
-0.9%		11.00
0
0%		11.00
0
0%		11.35
0.35
3.18%		11.35
0
0%		 　11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.25
0
0%		11.25
0
0%		11.30
0.05
0.44%		 　11.80
0.5
4.42%		11.60
-0.2
-1.69%		11.50
-0.1
-0.86%		11.70
0.2
1.74%		11.95
0.25
2.14%		 　12.70
0.75
6.28%		11.65
-1.05
-8.27%		11.80
0.15
1.29%		11.80
0
0%		11.65
-0.15
-1.27%		12.20
0.55
4.72%		 11.57
10 月　12.05
-0.15
-1.23%		11.85
-0.2
-1.66%		 11.85
0
0%		11.95
0.1
0.84%		 　　　11.80
-0.15
-1.26%		11.70
-0.1
-0.85%		11.85
0.15
1.28%		 　11.85
0
0%		11.75
-0.1
-0.84%		11.85
0.1
0.85%		11.70
-0.15
-1.27%		11.60
-0.1
-0.85%		 　11.70
0.1
0.86%		11.70
0
0%		11.45
-0.25
-2.14%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		 　11.40
0
0%		11.45
0.05
0.44%		11.71
11 月11.40
-0.05
-0.44%		11.40
0
0%		11.45
0.05
0.44%		 　11.45
0
0%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.35
0
0%		11.25
-0.1
-0.88%		 　11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.45
0.2
1.78%		11.80
0.35
3.06%		11.50
-0.3
-2.54%		 　11.35
-0.15
-1.3%		11.40
0.05
0.44%		11.25
-0.15
-1.32%		11.25
0
0%		11.70
0.45
4%		 　11.80
0.1
0.85%		11.90
0.1
0.85%		12.05
0.15
1.26%		11.90
-0.15
-1.24%		 11.51
12 月11.80
-0.1
-0.84%		 　11.85
0.05
0.42%		12.15
0.3
2.53%		11.90
-0.25
-2.06%		11.80
-0.1
-0.84%		11.70
-0.1
-0.85%		 　11.75
0.05
0.43%		11.75
0
0%		11.75
0
0%		11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		 　11.55
0
0%		11.55
0
0%		11.55
0
0%		11.60
0.05
0.43%		11.95
0.35
3.02%		 　11.95
0
0%		11.70
-0.25
-2.09%		11.65
-0.05
-0.43%		11.65
0
0%		11.80
0.15
1.29%		　　11.75

說明:最高漲幅:9.86%最低跌幅:-8.27% 最高價:12.70最低價:10.40平均價:11.18,灰色底表示週末,漲111天(16.5)元,跌138天(-17)元,平盤67天
10%=1,6%=2,5%=1,4%=3,3%=11,2%=7,1%=41,0%=112,-0%=1,-1%=1,-2%=29,-3%=48,-4%=59,

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 2911 278179 145 3080824 11.00 11.20 11.00 11.15 0.05 0% 11.10 5 11.15 16 0.00
2017-01-04 2911 209039 107 2318076 11.15 11.15 11.05 11.05 0.10 -0.9% 11.05 31 11.15 36 0.00
2017-01-05 2911 400817 232 4523974 11.15 11.45 11.15 11.35 0.30 2.71% 11.30 6 11.35 20 0.00
2017-01-06 2911 180019 136 2049755 11.40 11.40 11.30 11.35 0.00 0% 11.30 43 11.35 4 0.00
2017-01-09 2911 312207 151 3517916 11.40 11.40 11.10 11.10 0.25 -2.2% 11.10 53 11.15 62 0.00
2017-01-10 2911 335703 145 3776018 11.10 11.35 11.10 11.30 0.20 1.8% 11.20 67 11.30 10 0.00
2017-01-11 2911 299805 85 3381452 11.30 11.35 11.20 11.25 0.05 -0.44% 11.20 18 11.30 5 0.00
2017-01-12 2911 224661 115 2508935 11.20 11.30 11.10 11.10 0.15 -1.33% 11.10 49 11.15 1 0.00
2017-01-13 2911 135553 82 1505183 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 7 11.15 14 0.00
2017-01-16 2911 168080 118 1855780 11.15 11.15 11.00 11.10 0.05 -0.45% 11.05 1 11.10 17 0.00
2017-01-17 2911 371190 209 4062570 11.00 11.00 10.90 10.95 0.15 -1.35% 10.95 18 11.00 9 0.00
2017-01-18 2911 181601 114 1998961 10.95 11.10 10.95 11.00 0.05 0.46% 11.00 25 11.05 28 0.00
2017-01-19 2911 137536 93 1508054 10.90 11.05 10.90 10.95 0.05 -0.45% 10.95 3 11.00 18 0.00
2017-01-20 2911 178845 108 1966695 11.00 11.05 10.95 11.05 0.10 0.91% 11.00 8 11.05 11 0.00
2017-01-23 2911 166120 93 1829570 11.00 11.10 11.00 11.00 0.05 -0.45% 11.00 17 11.05 10 0.00
2017-01-24 2911 205481 135 2255778 11.00 11.05 10.90 10.95 0.05 -0.45% 10.95 5 11.05 11 0.00
2017-02-02 2911 212110 120 2339363 10.95 11.10 10.95 11.05 0.10 0.91% 11.05 10 11.10 55 0.00
2017-02-03 2911 276696 160 3080873 11.05 11.20 11.05 11.20 0.15 1.36% 11.15 9 11.20 23 0.00
2017-02-06 2911 751201 357 8580050 11.25 11.55 11.25 11.55 0.35 3.13% 11.50 5 11.55 73 0.00
2017-02-07 2911 533365 236 6130420 11.60 11.60 11.40 11.45 0.10 -0.87% 11.45 21 11.50 87 0.00
2017-02-08 2911 482190 201 5545666 11.55 11.60 11.45 11.50 0.05 0.44% 11.50 12 11.55 53 0.00
2017-02-09 2911 1235613 477 14458027 11.50 11.85 11.50 11.80 0.30 2.61% 11.75 68 11.80 4 0.00
2017-02-10 2911 477099 200 5597638 11.90 11.90 11.65 11.70 0.10 -0.85% 11.65 47 11.70 14 0.00
2017-02-13 2911 401819 231 4703954 11.70 11.80 11.65 11.65 0.05 -0.43% 11.65 1 11.70 25 0.00
2017-02-14 2911 405802 195 4742549 11.65 11.80 11.55 11.55 0.10 -0.86% 11.55 15 11.65 9 0.00
2017-02-15 2911 379726 221 4393445 11.55 11.65 11.50 11.65 0.10 0.87% 11.60 53 11.65 1 0.00
2017-02-16 2911 335072 120 3887571 11.65 11.70 11.55 11.60 0.05 -0.43% 11.60 14 11.65 10 0.00
2017-02-17 2911 172527 119 1989497 11.60 11.60 11.50 11.50 0.10 -0.86% 11.50 50 11.55 8 0.00
2017-02-18 2911 213012 115 2451824 11.50 11.55 11.45 11.50 0.00 0% 11.50 15 11.60 66 0.00
2017-02-20 2911 222641 142 2568806 11.50 11.60 11.50 11.55 0.05 0.43% 11.55 4 11.60 120 0.00
2017-02-21 2911 280926 113 3241644 11.50 11.60 11.50 11.50 0.05 -0.43% 11.50 30 11.60 52 0.00
2017-02-22 2911 357857 150 4127638 11.50 11.60 11.50 11.60 0.10 0.87% 11.55 2 11.60 47 0.00
2017-02-23 2911 233867 146 2709350 11.65 11.70 11.55 11.55 0.05 -0.43% 11.55 2 11.60 3 0.00
2017-02-24 2911 161319 95 1866273 11.60 11.60 11.55 11.55 0.00 0% 11.55 7 11.60 32 0.00
2017-03-01 2911 415804 227 4748850 11.55 11.60 11.30 11.35 0.20 -1.73% 11.30 71 11.40 4 0.00
2017-03-02 2911 353316 248 4007912 11.40 11.50 11.20 11.30 0.05 -0.44% 11.30 23 11.35 11 0.00
2017-03-03 2911 353675 253 4037035 11.25 11.55 11.25 11.45 0.15 1.33% 11.45 22 11.50 15 0.00
2017-03-06 2911 266096 170 3021167 11.45 11.45 11.30 11.30 0.15 -1.31% 11.30 14 11.35 10 0.00
2017-03-07 2911 360993 180 4095058 11.30 11.50 11.25 11.35 0.05 0.44% 11.30 15 11.35 10 0.00
2017-03-08 2911 392713 220 4429561 11.40 11.40 11.20 11.25 0.10 -0.88% 11.25 49 11.30 6 0.00
2017-03-09 2911 383785 195 4307835 11.25 11.30 11.15 11.25 0.00 0% 11.25 1 11.30 18 0.00
2017-03-10 2911 288897 219 3209004 11.20 11.20 11.05 11.15 0.10 -0.89% 11.10 1 11.15 20 0.00
2017-03-13 2911 665075 352 7269572 11.10 11.10 10.80 10.90 0.25 -2.24% 10.90 6 10.95 3 0.00
2017-03-14 2911 577355 341 6355201 10.90 11.15 10.90 10.95 0.05 0.46% 10.95 28 11.00 19 0.00
2017-03-15 2911 221808 143 2450188 11.05 11.10 10.95 11.05 0.10 0.91% 11.05 19 11.10 90 0.00
2017-03-16 2911 267858 147 2959788 11.05 11.15 11.00 11.10 0.05 0.45% 11.05 13 11.15 42 0.00
2017-03-17 2911 1550623 354 17609018 11.10 11.40 11.05 11.40 0.30 2.7% 11.40 119 11.45 17 0.00
2017-03-20 2911 739760 368 8559179 11.65 11.70 11.45 11.60 0.20 1.75% 11.50 67 11.60 35 0.00
2017-03-21 2911 455089 282 5238151 11.65 11.65 11.35 11.35 0.25 -2.16% 11.35 8 11.55 8 0.00
2017-03-22 2911 217565 162 2479347 11.35 11.50 11.20 11.30 0.05 -0.44% 11.30 16 11.45 7 0.00
2017-03-23 2911 238011 158 2676216 11.30 11.40 11.20 11.20 0.10 -0.88% 11.20 52 11.30 39 0.00
2017-03-24 2911 232816 131 2642985 11.20 11.40 11.20 11.30 0.10 0.89% 11.30 14 11.35 11 0.00
2017-03-27 2911 195544 143 2221784 11.50 11.50 11.25 11.30 0.00 0% 11.25 51 11.35 3 0.00
2017-03-28 2911 387309 199 4333325 11.20 11.30 11.05 11.10 0.20 -1.77% 11.10 20 11.15 17 0.00
2017-03-29 2911 152637 102 1704215 11.20 11.20 11.10 11.15 0.05 0.45% 11.15 1 11.25 9 0.00
2017-03-30 2911 186635 109 2071135 11.10 11.25 11.05 11.10 0.05 -0.45% 11.10 2 11.15 35 0.00
2017-03-31 2911 333994 137 3695780 11.10 11.15 10.95 11.05 0.05 -0.45% 11.05 2 11.10 14 0.00
2017-04-05 2911 290074 158 3212614 11.15 11.15 11.00 11.10 0.05 0.45% 11.05 18 11.10 3 0.00
2017-04-06 2911 245519 121 2731306 11.10 11.20 11.05 11.15 0.05 0.45% 11.15 1 11.20 40 0.00
2017-04-07 2911 295546 153 3307928 11.20 11.30 11.10 11.15 0.00 0% 11.15 7 11.20 26 0.00
2017-04-10 2911 136778 97 1527895 11.20 11.20 11.10 11.10 0.05 -0.45% 11.10 83 11.20 47 0.00
2017-04-11 2911 394530 293 4333955 11.10 11.15 10.90 10.90 0.20 -1.8% 10.90 65 10.95 3 0.00
2017-04-12 2911 309189 164 3366181 10.90 11.00 10.85 10.90 0.00 0% 10.90 32 10.95 6 0.00
2017-04-13 2911 203416 91 2210290 10.95 10.95 10.80 10.90 0.00 0% 10.85 31 10.90 37 0.00
2017-04-14 2911 427968 180 4624049 10.90 10.95 10.70 10.80 0.10 -0.92% 10.70 14 10.80 4 0.00
2017-04-17 2911 141419 103 1511968 10.80 10.80 10.65 10.65 0.15 -1.39% 10.65 43 10.70 20 0.00
2017-04-18 2911 174045 129 1849610 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 2 10.70 1 0.00
2017-04-19 2911 138017 89 1474625 10.70 10.75 10.60 10.70 0.00 0% 10.65 29 10.70 5 0.00
2017-04-20 2911 222165 116 2364011 10.70 10.70 10.60 10.70 0.00 0% 10.65 12 10.70 3 0.00
2017-04-21 2911 118817 66 1275037 10.70 10.75 10.70 10.75 0.05 0.47% 10.70 44 10.80 22 0.00
2017-04-24 2911 213396 102 2280146 10.75 10.75 10.60 10.70 0.05 -0.47% 10.60 12 10.70 1 0.00
2017-04-25 2911 171199 123 1819353 10.75 10.75 10.55 10.75 0.05 0.47% 10.65 17 10.75 5 0.00
2017-04-26 2911 153108 89 1650711 10.80 10.80 10.70 10.80 0.05 0.47% 10.75 9 10.80 15 0.00
2017-04-27 2911 305728 156 3351879 10.80 11.10 10.80 11.10 0.30 2.78% 11.05 13 11.10 2 0.00
2017-04-28 2911 188336 82 2075409 11.10 11.15 10.90 11.00 0.10 -0.9% 10.95 17 11.00 16 0.00
2017-05-02 2911 305010 108 3359805 11.00 11.15 10.90 11.00 0.00 0% 11.00 15 11.05 2 0.00
2017-05-03 2911 140739 70 1543226 10.90 11.05 10.90 10.90 0.10 -0.91% 10.90 18 11.00 22 0.00
2017-05-04 2911 126904 68 1384710 10.90 11.00 10.85 10.85 0.05 -0.46% 10.85 2 10.90 1 0.00
2017-05-05 2911 68041 56 743041 11.00 11.00 10.85 10.90 0.05 0.46% 10.90 3 10.95 6 0.00
2017-05-08 2911 179165 109 1926911 10.85 10.85 10.70 10.80 0.10 -0.92% 10.75 5 10.80 21 0.00
2017-05-09 2911 284572 138 3018004 10.75 10.75 10.50 10.60 0.20 -1.85% 10.55 21 10.65 11 0.00
2017-05-10 2911 180713 99 1903203 10.50 10.70 10.50 10.60 0.00 0% 10.60 7 10.65 6 0.00
2017-05-11 2911 94868 69 1000559 10.60 10.60 10.50 10.55 0.05 -0.47% 10.55 10 10.60 17 0.00
2017-05-12 2911 232326 142 2478419 10.70 10.75 10.55 10.60 0.05 0.47% 10.60 20 10.65 5 0.00
2017-05-15 2911 350372 134 3687366 10.55 10.65 10.45 10.45 0.15 -1.42% 10.50 2 10.55 18 0.00
2017-05-16 2911 190741 94 1999028 10.45 10.55 10.45 10.55 0.10 0.96% 10.45 22 10.55 9 0.00
2017-05-17 2911 213358 88 2244457 10.55 10.55 10.45 10.55 0.00 0% 10.55 7 10.60 76 0.00
2017-05-18 2911 135838 73 1424448 10.50 10.50 10.40 10.50 0.05 -0.47% 10.50 14 10.55 23 0.00
2017-05-19 2911 179469 87 1870023 10.50 10.50 10.40 10.45 0.05 -0.48% 10.40 12 10.45 41 0.00
2017-05-22 2911 102439 61 1070911 10.50 10.50 10.40 10.50 0.05 0.48% 10.45 13 10.50 39 0.00
2017-05-23 2911 468352 185 4893441 10.50 10.55 10.35 10.55 0.05 0.48% 10.45 80 10.55 43 0.00
2017-05-24 2911 327851 149 3473224 10.55 10.65 10.55 10.55 0.00 0% 10.55 57 10.60 1 0.00
2017-05-25 2911 985724 211 10360696 10.60 10.65 10.45 10.50 0.05 -0.47% 10.50 21 10.55 4 0.00
2017-05-26 2911 501058 124 5270655 10.50 10.60 10.50 10.50 0.00 0% 10.50 22 10.60 27 0.00
2017-05-31 2911 165115 80 1733493 10.55 10.55 10.45 10.50 0.00 0% 10.50 7 10.55 7 0.00
2017-06-01 2911 453968 155 4774710 10.60 10.60 10.50 10.60 0.10 0.95% 10.50 10 10.60 55 0.00
2017-06-02 2911 256502 109 2693994 10.60 10.60 10.45 10.45 0.15 -1.42% 10.45 30 10.55 11 0.00
2017-06-03 2911 96979 48 1023327 10.50 10.60 10.50 10.55 0.10 0.96% 10.50 43 10.55 30 0.00
2017-06-06 2911 196561 87 2095964 10.70 10.70 10.60 10.65 0.05 0.95% 10.65 9 10.70 2 0.00
2017-06-07 2911 161283 90 1720895 10.65 10.75 10.60 10.70 0.05 0.47% 10.70 2 10.75 25 0.00
2017-06-08 2911 222637 115 2395910 10.70 10.85 10.70 10.75 0.05 0.47% 10.70 33 10.75 6 0.00
2017-06-09 2911 350479 121 3746079 10.75 10.85 10.55 10.55 0.20 -1.86% 10.50 48 10.55 58 0.00
2017-06-12 2911 179040 78 1889617 10.75 10.75 10.50 10.50 0.05 -0.47% 10.50 65 10.60 14 0.00
2017-06-13 2911 108500 57 1140174 10.50 10.60 10.50 10.50 0.00 0% 10.50 44 10.55 6 0.00
2017-06-14 2911 348669 146 3629488 10.50 10.55 10.35 10.40 0.10 -0.95% 10.35 20 10.40 2 0.00
2017-06-15 2911 137382 77 1427598 10.35 10.45 10.35 10.40 0.00 0% 10.40 24 10.45 38 0.00
2017-06-16 2911 173099 91 1807477 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 8 10.50 65 0.00
2017-06-19 2911 181805 75 1912319 10.50 10.60 10.45 10.50 0.00 0% 10.45 21 10.50 5 0.00
2017-06-20 2911 219925 93 2302816 10.50 10.50 10.45 10.45 0.05 -0.48% 10.45 11 10.50 36 0.00
2017-06-21 2911 183062 109 1919392 10.45 10.55 10.45 10.50 0.05 0.48% 10.45 28 10.50 7 0.00
2017-06-22 2911 227520 126 2384050 10.50 10.55 10.45 10.50 0.00 0% 10.50 20 10.55 39 0.00
2017-06-23 2911 203187 110 2143306 10.50 10.60 10.50 10.55 0.05 0.48% 10.50 42 10.55 54 0.00
2017-06-26 2911 305604 140 3210440 10.60 10.60 10.45 10.50 0.05 -0.47% 10.50 32 10.55 46 0.00
2017-06-27 2911 234622 111 2474928 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 11 10.60 89 0.00
2017-06-28 2911 158080 88 1660886 10.50 10.55 10.50 10.50 0.10 -0.94% 10.50 6 10.55 45 0.00
2017-06-29 2911 257822 92 2708886 10.50 10.55 10.45 10.50 0.00 0% 10.45 76 10.55 27 0.00
2017-06-30 2911 320404 114 3361089 10.45 10.55 10.40 10.55 0.05 0.48% 10.50 5 10.55 29 0.00
2017-07-03 2911 344887 98 3612821 10.45 10.55 10.45 10.45 0.10 -0.95% 10.45 61 10.50 18 0.00
2017-07-04 2911 3159613 745 33977203 10.50 10.90 10.50 10.75 0.30 2.87% 10.75 8 10.80 24 0.00
2017-07-05 2911 1167087 297 12625527 10.80 10.95 10.70 10.75 0.00 0% 10.75 3 10.80 16 0.00
2017-07-06 2911 471953 162 5056846 10.80 10.80 10.65 10.65 0.10 -0.93% 10.65 51 10.70 5 0.00
2017-07-07 2911 5012670 1738 57820728 10.75 11.70 10.75 11.70 1.05 9.86% 11.70 2308 0.00 0 0.00
2017-07-10 2911 4527182 1674 52449869 11.80 11.90 11.20 11.45 0.25 -2.14% 11.35 2 11.45 36 0.00
2017-07-11 2911 1238193 492 13978207 11.35 11.50 11.15 11.30 0.15 -1.31% 11.25 53 11.30 11 0.00
2017-07-12 2911 498746 249 5660553 11.25 11.45 11.25 11.30 0.00 0% 11.25 42 11.30 40 0.00
2017-07-13 2911 679856 261 7644648 11.40 11.40 11.15 11.20 0.10 -0.88% 11.20 6 11.25 9 0.00
2017-07-14 2911 298568 127 3343310 11.20 11.25 11.15 11.25 0.05 0.45% 11.20 1 11.25 8 0.00
2017-07-17 2911 397458 168 4453032 11.25 11.35 11.15 11.15 0.10 -0.89% 11.15 10 11.20 23 0.00
2017-07-18 2911 585285 284 6470148 11.15 11.20 10.90 11.10 0.05 -0.45% 11.10 19 11.15 11 0.00
2017-07-19 2911 251526 100 2782581 11.15 11.20 10.95 11.00 0.10 -0.9% 10.95 48 11.00 4 0.00
2017-07-20 2911 444050 205 4871936 11.10 11.15 10.90 10.90 0.10 -0.91% 10.90 13 10.95 2 0.00
2017-07-21 2911 188354 117 2069344 10.90 11.05 10.90 11.05 0.15 1.38% 11.00 18 11.05 20 0.00
2017-07-24 2911 1465414 704 16551891 11.15 11.45 11.10 11.20 0.15 1.36% 11.15 43 11.20 3 0.00
2017-07-25 2911 344938 153 3860258 11.35 11.35 11.10 11.15 0.05 -0.45% 11.15 3 11.20 22 0.00
2017-07-26 2911 394148 163 4437305 11.20 11.35 11.15 11.25 0.10 0.9% 11.20 28 11.25 1 0.00
2017-07-27 2911 321310 126 3604569 11.25 11.30 11.15 11.25 0.00 0% 11.20 28 11.25 33 0.00
2017-07-28 2911 325295 185 3622873 11.20 11.25 11.10 11.20 0.05 -0.44% 11.15 9 11.20 7 0.00
2017-07-31 2911 280358 119 3112688 11.25 11.25 11.00 11.00 0.20 -1.79% 11.00 36 11.15 1 0.00
2017-08-01 2911 298509 150 3284595 11.00 11.15 10.95 11.00 0.00 0% 10.95 101 11.00 1 0.00
2017-08-02 2911 297980 122 3272726 11.10 11.10 10.95 10.95 0.05 -0.45% 10.90 68 11.00 12 0.00
2017-08-03 2911 240184 142 2618383 10.95 11.00 10.85 10.90 0.05 -0.46% 10.90 5 10.95 14 0.00
2017-08-04 2911 208894 116 2273103 10.95 10.95 10.85 10.90 0.00 0% 10.85 61 10.90 6 0.00
2017-08-07 2911 203396 90 2207672 10.90 10.90 10.80 10.85 0.05 -0.46% 10.85 5 10.90 85 0.00
2017-08-08 2911 235065 95 2550749 10.80 10.95 10.80 10.90 0.05 0.46% 10.90 6 10.95 41 0.00
2017-08-09 2911 191130 91 2072501 10.80 10.95 10.80 10.80 0.10 -0.92% 10.80 83 10.85 5 0.00
2017-08-10 2911 488738 213 5199021 10.80 10.80 10.50 10.65 0.15 -1.39% 10.60 5 10.65 10 0.00
2017-08-11 2911 289085 159 3044647 10.60 10.65 10.40 10.65 0.00 0% 10.55 17 10.65 35 0.00
2017-08-14 2911 446586 157 4697243 10.65 10.65 10.45 10.45 0.20 -1.88% 10.45 23 10.50 34 0.00
2017-08-15 2911 362125 99 3794095 10.50 10.55 10.40 10.45 0.00 0% 10.40 27 10.50 44 0.00
2017-08-16 2911 199493 99 2081799 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 42 10.50 10 0.00
2017-08-17 2911 253229 132 2682624 10.50 10.75 10.45 10.70 0.20 1.9% 10.60 15 10.70 24 0.00
2017-08-18 2911 185151 114 1964156 10.70 10.70 10.55 10.65 0.05 -0.47% 10.65 2 10.70 28 0.00
2017-08-21 2911 253775 130 2726117 10.65 10.90 10.60 10.80 0.15 1.41% 10.75 4 10.80 7 0.00
2017-08-22 2911 163548 102 1761081 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 3 10.80 22 0.00
2017-08-23 2911 300670 130 3272197 10.75 10.95 10.75 10.85 0.10 0.93% 10.80 29 10.85 2 0.00
2017-08-24 2911 143573 83 1553581 10.85 10.95 10.80 10.80 0.05 -0.46% 10.80 57 10.85 28 0.00
2017-08-25 2911 258201 102 2783665 10.80 10.90 10.75 10.80 0.00 0% 10.75 6 10.80 29 0.00
2017-08-28 2911 272423 132 2948462 10.80 10.95 10.75 10.85 0.05 0.46% 10.85 8 10.90 13 0.00
2017-08-29 2911 121917 76 1324437 10.85 10.95 10.85 10.90 0.05 0.46% 10.90 3 10.95 60 0.00
2017-08-30 2911 727782 300 8062475 10.90 11.15 10.90 11.05 0.15 1.38% 11.05 20 11.10 1 0.00
2017-08-31 2911 369829 182 4114199 11.05 11.20 11.00 11.10 0.05 0.45% 11.10 53 11.15 31 0.00
2017-09-01 2911 327142 139 3616215 11.15 11.15 11.00 11.10 0.00 0% 11.00 25 11.10 45 0.00
2017-09-04 2911 264710 144 2898710 11.00 11.05 10.85 11.00 0.10 -0.9% 10.95 5 11.00 18 0.00
2017-09-05 2911 188621 102 2060231 11.00 11.00 10.80 11.00 0.00 0% 10.95 10 11.00 154 0.00
2017-09-06 2911 318829 158 3489480 10.95 11.00 10.90 11.00 0.00 0% 10.95 6 11.00 37 0.00
2017-09-07 2911 1014709 429 11534360 11.00 11.60 11.00 11.35 0.35 3.18% 11.30 5 11.35 33 0.00
2017-09-08 2911 763336 307 8728494 11.25 11.55 11.25 11.35 0.00 0% 11.30 38 11.35 5 0.00
2017-09-11 2911 319587 137 3609772 11.35 11.35 11.25 11.30 0.05 -0.44% 11.25 43 11.30 23 0.00
2017-09-12 2911 267314 114 3007114 11.35 11.40 11.20 11.25 0.05 -0.44% 11.20 23 11.25 5 0.00
2017-09-13 2911 333522 140 3756094 11.25 11.35 11.20 11.25 0.00 0% 11.20 98 11.25 2 0.00
2017-09-14 2911 229638 97 2584493 11.30 11.35 11.20 11.25 0.00 0% 11.25 1 11.30 68 0.00
2017-09-15 2911 281604 148 3181191 11.25 11.35 11.25 11.30 0.05 0.44% 11.25 39 11.30 20 0.00
2017-09-18 2911 2145275 885 25280651 11.60 12.05 11.60 11.80 0.50 4.42% 11.75 43 11.80 69 0.00
2017-09-19 2911 897976 318 10504812 11.90 11.90 11.60 11.60 0.20 -1.69% 11.60 136 11.70 19 0.00
2017-09-20 2911 444263 173 5116822 11.70 11.70 11.45 11.50 0.10 -0.86% 11.50 1 11.55 12 0.00
2017-09-21 2911 1025170 351 12045382 11.50 11.95 11.50 11.70 0.20 1.74% 11.70 18 11.75 7 0.00
2017-09-22 2911 1146517 480 13565180 11.85 11.95 11.70 11.95 0.25 2.14% 11.90 13 11.95 78 0.00
2017-09-25 2911 4992961 2126 63067081 12.10 13.05 12.00 12.70 0.75 6.28% 12.70 41 12.75 35 0.00
2017-09-26 2911 2482190 895 30042558 12.50 12.50 11.60 11.65 1.05 -8.27% 11.65 7 12.00 24 0.00
2017-09-27 2911 1000081 446 11787050 11.70 11.95 11.60 11.80 0.15 1.29% 11.80 43 11.85 2 0.00
2017-09-28 2911 391970 195 4626893 11.95 11.95 11.70 11.80 0.00 0% 11.75 9 11.80 3 0.00
2017-09-29 2911 370081 163 4318187 11.75 11.75 11.60 11.65 0.15 -1.27% 11.65 2 11.70 37 0.00
2017-09-30 2911 2820638 1169 34936364 12.45 12.75 12.10 12.20 0.55 4.72% 12.20 21 12.25 1 0.00
2017-10-02 2911 1473512 530 17817244 12.30 12.35 11.90 12.05 0.15 -1.23% 12.05 5 12.10 15 0.00
2017-10-03 2911 715189 303 8524787 12.05 12.15 11.80 11.85 0.20 -1.66% 11.85 12 11.90 23 0.00
2017-10-05 2911 636161 275 7537149 11.85 12.00 11.75 11.85 0.00 0% 11.85 22 11.90 28 0.00
2017-10-06 2911 429556 189 5104284 11.90 11.95 11.80 11.95 0.10 0.84% 11.90 23 11.95 57 0.00
2017-10-11 2911 573091 216 6826167 11.95 12.10 11.80 11.80 0.15 -1.26% 11.80 70 11.85 1 0.00
2017-10-12 2911 471528 205 5529622 11.75 11.85 11.65 11.70 0.10 -0.85% 11.65 40 11.70 23 0.00
2017-10-13 2911 300541 154 3548481 11.70 11.90 11.70 11.85 0.15 1.28% 11.80 8 11.85 7 0.00
2017-10-16 2911 319441 166 3804398 11.95 12.00 11.85 11.85 0.00 0% 11.85 36 11.90 11 0.00
2017-10-17 2911 354500 134 4195973 11.90 11.95 11.75 11.75 0.10 -0.84% 11.75 33 11.80 4 0.00
2017-10-18 2911 410686 167 4856805 11.80 11.95 11.75 11.85 0.10 0.85% 11.80 8 11.85 35 0.00
2017-10-19 2911 391993 165 4597462 11.85 11.85 11.70 11.70 0.15 -1.27% 11.70 15 11.75 5 0.00
2017-10-20 2911 412371 155 4781482 11.60 11.65 11.55 11.60 0.10 -0.85% 11.60 4 11.65 72 0.00
2017-10-23 2911 254683 117 2981920 11.65 11.80 11.65 11.70 0.10 0.86% 11.65 8 11.70 7 0.00
2017-10-24 2911 192064 87 2239338 11.70 11.70 11.60 11.70 0.00 0% 11.65 18 11.70 55 0.00
2017-10-25 2911 558467 216 6444892 11.70 11.70 11.45 11.45 0.25 -2.14% 11.45 20 11.50 1 0.00
2017-10-26 2911 303544 129 3484099 11.45 11.55 11.40 11.50 0.05 0.44% 11.45 50 11.50 8 0.00
2017-10-27 2911 327164 140 3777667 11.50 11.65 11.40 11.40 0.10 -0.87% 11.40 70 11.45 7 0.00
2017-10-30 2911 344381 130 3917003 11.45 11.45 11.30 11.40 0.00 0% 11.35 13 11.40 11 0.00
2017-10-31 2911 121848 74 1394713 11.35 11.50 11.35 11.45 0.05 0.44% 11.40 63 11.45 4 0.00
2017-11-01 2911 258284 135 2939905 11.45 11.55 11.30 11.40 0.05 -0.44% 11.35 15 11.40 8 0.00
2017-11-02 2911 86304 52 984347 11.40 11.45 11.40 11.40 0.00 0% 11.40 45 11.45 26 0.00
2017-11-03 2911 234499 118 2686885 11.40 11.55 11.40 11.45 0.05 0.44% 11.40 29 11.45 11 0.00
2017-11-06 2911 138089 86 1582710 11.45 11.55 11.40 11.45 0.00 0% 11.45 1 11.50 28 0.00
2017-11-07 2911 262364 119 2990831 11.45 11.45 11.35 11.40 0.05 -0.44% 11.35 51 11.40 9 0.00
2017-11-08 2911 163366 92 1863833 11.40 11.50 11.35 11.35 0.05 -0.44% 11.35 44 11.40 44 0.00
2017-11-09 2911 197324 83 2239759 11.40 11.40 11.30 11.35 0.00 0% 11.35 8 11.40 29 0.00
2017-11-10 2911 238155 115 2692040 11.35 11.40 11.25 11.25 0.10 -0.88% 11.25 1 11.30 3 0.00
2017-11-13 2911 149527 71 1683700 11.25 11.35 11.25 11.30 0.05 0.44% 11.25 73 11.30 35 0.00
2017-11-14 2911 213420 105 2409703 11.30 11.40 11.25 11.25 0.05 -0.44% 11.25 69 11.30 5 0.00
2017-11-15 2911 615950 224 7004177 11.25 11.45 11.20 11.45 0.20 1.78% 11.40 23 11.45 18 0.00
2017-11-16 2911 679529 335 7953434 11.55 11.85 11.55 11.80 0.35 3.06% 11.75 11 11.80 82 0.00
2017-11-17 2911 489128 207 5684962 11.85 11.85 11.50 11.50 0.30 -2.54% 11.50 53 11.55 1 0.00
2017-11-20 2911 312064 124 3556924 11.50 11.55 11.35 11.35 0.15 -1.3% 11.35 35 11.40 46 0.00
2017-11-21 2911 99100 54 1129233 11.40 11.45 11.35 11.40 0.05 0.44% 11.35 41 11.40 1 0.00
2017-11-22 2911 569297 192 6453087 11.40 11.45 11.25 11.25 0.15 -1.32% 11.25 41 11.35 12 0.00
2017-11-23 2911 154903 98 1745456 11.30 11.40 11.25 11.25 0.00 0% 11.25 12 11.30 14 0.00
2017-11-24 2911 1433583 433 16619808 11.45 11.75 11.40 11.70 0.45 4% 11.70 2 11.75 65 0.00
2017-11-27 2911 800553 282 9354066 11.60 11.85 11.55 11.80 0.10 0.85% 11.80 22 11.85 40 0.00
2017-11-28 2911 570246 245 6758651 11.70 11.95 11.70 11.90 0.10 0.85% 11.85 5 11.90 36 0.00
2017-11-29 2911 945023 389 11315426 11.85 12.15 11.80 12.05 0.15 1.26% 12.05 20 12.10 60 0.00
2017-11-30 2911 395330 211 4737292 12.05 12.10 11.85 11.90 0.15 -1.24% 11.85 21 11.90 1 0.00
2017-12-01 2911 302725 203 3591088 11.90 11.95 11.80 11.80 0.10 -0.84% 11.80 7 11.90 22 0.00
2017-12-04 2911 131411 82 1553442 11.75 11.90 11.75 11.85 0.05 0.42% 11.80 25 11.85 8 0.00
2017-12-05 2911 1792829 535 21716429 11.85 12.20 11.85 12.15 0.30 2.53% 12.15 10 12.20 163 0.00
2017-12-06 2911 804012 264 9634489 12.10 12.15 11.80 11.90 0.25 -2.06% 11.85 24 11.90 23 0.00
2017-12-07 2911 236302 132 2813596 11.90 12.05 11.80 11.80 0.10 -0.84% 11.80 63 11.90 24 0.00
2017-12-08 2911 258342 128 3036782 11.85 11.90 11.70 11.70 0.10 -0.85% 11.70 53 11.85 16 0.00
2017-12-11 2911 98963 60 1167514 11.70 11.90 11.70 11.75 0.05 0.43% 11.75 9 11.80 17 0.00
2017-12-12 2911 113321 79 1329749 11.85 11.85 11.70 11.75 0.00 0% 11.65 29 11.75 9 0.00
2017-12-13 2911 188531 101 2208258 11.80 11.85 11.65 11.75 0.00 0% 11.70 4 11.75 26 0.00
2017-12-14 2911 177293 87 2073160 11.80 11.80 11.65 11.65 0.10 -0.85% 11.65 16 11.70 2 0.00
2017-12-15 2911 214656 102 2478489 11.75 11.75 11.50 11.55 0.10 -0.86% 11.50 40 11.60 37 0.00
2017-12-18 2911 164214 91 1892008 11.60 11.65 11.50 11.55 0.00 0% 11.50 10 11.55 22 0.00
2017-12-19 2911 93080 63 1071470 11.60 11.60 11.50 11.55 0.00 0% 11.50 11 11.55 7 0.00
2017-12-20 2911 101434 79 1171711 11.55 11.60 11.50 11.55 0.00 0% 11.55 1 11.60 41 0.00
2017-12-21 2911 101378 73 1172246 11.55 11.65 11.50 11.60 0.05 0.43% 11.55 7 11.60 9 0.00
2017-12-22 2911 1177140 324 13939211 11.55 11.95 11.55 11.95 0.35 3.02% 11.90 2 11.95 17 0.00
2017-12-25 2911 334498 170 3981168 11.95 12.00 11.80 11.95 0.00 0% 11.90 9 11.95 23 0.00
2017-12-26 2911 260127 122 3054671 11.95 11.95 11.65 11.70 0.25 -2.09% 11.65 13 11.70 23 0.00
2017-12-27 2911 463548 144 5460698 11.85 11.90 11.60 11.65 0.05 -0.43% 11.65 30 11.75 20 0.00
2017-12-28 2911 254240 117 2962678 11.60 11.75 11.60 11.65 0.00 0% 11.65 2 11.70 39 0.00
2017-12-29 2911 319778 139 3745745 11.70 11.80 11.60 11.80 0.15 1.29% 11.75 2 11.80 57 0.00