聯陽(3014)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　　30.10
0
0%		30.30
0.2
0.66%		30.50
0.2
0.66%		30.45
-0.05
-0.16%		 　30.20
-0.25
-0.82%		29.50
-0.7
-2.32%		29.50
0
0%		29.40
-0.1
-0.34%		29.05
-0.35
-1.19%		 　29.05
0
0%		29.10
0.05
0.17%		29.30
0.2
0.69%		29.65
0.35
1.19%		29.70
0.05
0.17%		 　29.65
-0.05
-0.17%		29.60
-0.05
-0.17%		 29.62
2 月　29.45
-0.15
-0.51%		29.65
0.2
0.68%		 　30.00
0.35
1.18%		29.90
-0.1
-0.33%		30.10
0.2
0.67%		30.60
0.5
1.66%		30.60
0
0%		 　30.45
-0.15
-0.49%		30.55
0.1
0.33%		30.75
0.2
0.65%		31.00
0.25
0.81%		31.35
0.35
1.13%		31.55
0.2
0.64%		 31.65
0.1
0.32%		31.40
-0.25
-0.79%		31.80
0.4
1.27%		31.70
-0.1
-0.31%		31.95
0.25
0.79%		 31.87
3 月35.10
3.15
9.86%		35.70
0.6
1.71%		35.50
-0.2
-0.56%		 　35.50
0
0%		35.70
0.2
0.56%		35.40
-0.3
-0.84%		34.95
-0.45
-1.27%		34.70
-0.25
-0.72%		 　35.10
0.4
1.15%		35.70
0.6
1.71%		35.60
-0.1
-0.28%		35.70
0.1
0.28%		35.70
0
0%		 　36.00
0.3
0.84%		36.35
0.35
0.97%		36.10
-0.25
-0.69%		36.10
0
0%		35.65
-0.45
-1.25%		 　35.20
-0.45
-1.26%		34.75
-0.45
-1.28%		34.85
0.1
0.29%		35.30
0.45
1.29%		35.35
0.05
0.14%		35.47
4 月 　　　35.65
0.3
0.85%		35.80
0.15
0.42%		35.70
-0.1
-0.28%		 　35.70
0
0%		35.00
-0.7
-1.96%		35.00
0
0%		34.95
-0.05
-0.14%		34.20
-0.75
-2.15%		 　34.20
0
0%		35.00
0.8
2.34%		34.70
-0.3
-0.86%		34.30
-0.4
-1.15%		34.50
0.2
0.58%		 　34.45
-0.05
-0.14%		34.45
0
0%		35.05
0.6
1.74%		35.00
-0.05
-0.14%		35.30
0.3
0.86%		 35.09
5 月　36.10
0.8
2.27%		36.00
-0.1
-0.28%		36.80
0.8
2.22%		37.00
0.2
0.54%		 　36.50
-0.5
-1.35%		36.10
-0.4
-1.1%		37.00
0.9
2.49%		37.00
0
0%		37.40
0.4
1.08%		 　37.90
0.5
1.34%		38.00
0.1
0.26%		37.40
-0.6
-1.58%		37.55
0.15
0.4%		37.55
0
0%		 　37.45
-0.1
-0.27%		37.15
-0.3
-0.8%		37.95
0.8
2.15%		38.00
0.05
0.13%		38.00
0
0%		 38.10
0.1
0.26%		37.38
6 月38.10
0
0%		38.15
0.05
0.13%		38.45
0.3
0.79%		 　38.70
0.25
0.65%		38.30
-0.4
-1.03%		38.40
0.1
0.26%		37.45
-0.95
-2.47%		 　37.35
-0.1
-0.27%		37.40
0.05
0.13%		36.75
-0.65
-1.74%		36.80
0.05
0.14%		37.00
0.2
0.54%		 　37.45
0.45
1.22%		37.05
-0.4
-1.07%		37.30
0.25
0.67%		37.00
-0.3
-0.8%		37.00
0
0%		 　37.20
0.2
0.54%		37.35
0.15
0.4%		38.40
1.05
2.81%		37.80
-0.6
-1.56%		37.60
-0.2
-0.53%		 37.61
7 月　　37.65
0.05
0.13%		37.50
-0.15
-0.4%		37.20
-0.3
-0.8%		37.25
0.05
0.13%		37.10
-0.15
-0.4%		 　36.70
-0.4
-1.08%		36.75
0.05
0.14%		33.50
-3.25
-8.84%		34.15
0.65
1.94%		34.05
-0.1
-0.29%		 　33.75
-0.3
-0.88%		33.65
-0.1
-0.3%		33.75
0.1
0.3%		33.95
0.2
0.59%		33.70
-0.25
-0.74%		 　33.25
-0.45
-1.34%		32.85
-0.4
-1.2%		33.00
0.15
0.46%		32.90
-0.1
-0.3%		32.90
0
0%		 32.70
-0.2
-0.61%		34.51
8 月33.20
0.5
1.53%		32.90
-0.3
-0.9%		32.85
-0.05
-0.15%		33.20
0.35
1.07%		 　33.45
0.25
0.75%		33.10
-0.35
-1.05%		33.10
0
0%		32.00
-1.1
-3.32%		32.10
0.1
0.31%		 　30.95
-1.15
-3.58%		31.40
0.45
1.45%		31.90
0.5
1.59%		32.35
0.45
1.41%		32.30
-0.05
-0.15%		 　32.35
0.05
0.15%		32.35
0
0%		32.60
0.25
0.77%		32.90
0.3
0.92%		33.00
0.1
0.3%		 　33.05
0.05
0.15%		32.70
-0.35
-1.06%		32.70
0
0%		33.80
1.1
3.36%		32.59
9 月33.30
-0.5
-1.48%		 　33.65
0.35
1.05%		33.80
0.15
0.45%		33.55
-0.25
-0.74%		34.55
1
2.98%		34.40
-0.15
-0.43%		 　33.65
-0.75
-2.18%		33.50
-0.15
-0.45%		33.45
-0.05
-0.15%		33.70
0.25
0.75%		34.00
0.3
0.89%		 　33.80
-0.2
-0.59%		33.95
0.15
0.44%		33.90
-0.05
-0.15%		33.90
0
0%		33.70
-0.2
-0.59%		 　32.30
-1.4
-4.15%		32.40
0.1
0.31%		33.10
0.7
2.16%		33.55
0.45
1.36%		33.60
0.05
0.15%		33.55
-0.05
-0.15%		 33.56
10 月　33.55
0
0%		34.40
0.85
2.53%		 34.40
0
0%		33.55
-0.85
-2.47%		 　　　35.75
2.2
6.56%		35.75
0
0%		35.70
-0.05
-0.14%		 　36.10
0.4
1.12%		35.30
-0.8
-2.22%		36.10
0.8
2.27%		36.15
0.05
0.14%		35.80
-0.35
-0.97%		 　36.20
0.4
1.12%		36.10
-0.1
-0.28%		35.60
-0.5
-1.39%		35.85
0.25
0.7%		35.30
-0.55
-1.53%		 　35.50
0.2
0.57%		36.05
0.55
1.55%		35.46
11 月36.15
0.1
0.28%		36.50
0.35
0.97%		36.25
-0.25
-0.68%		 　36.20
-0.05
-0.14%		36.75
0.55
1.52%		36.85
0.1
0.27%		35.55
-1.3
-3.53%		35.75
0.2
0.56%		 　35.35
-0.4
-1.12%		35.40
0.05
0.14%		35.55
0.15
0.42%		35.60
0.05
0.14%		35.50
-0.1
-0.28%		 　34.85
-0.65
-1.83%		35.20
0.35
1%		35.20
0
0%		35.15
-0.05
-0.14%		35.50
0.35
1%		 　35.80
0.3
0.85%		35.50
-0.3
-0.84%		36.20
0.7
1.97%		36.20
0
0%		 35.73
12 月35.40
-0.8
-2.21%		 　35.40
0
0%		35.45
0.05
0.14%		35.00
-0.45
-1.27%		34.85
-0.15
-0.43%		35.00
0.15
0.43%		 　35.50
0.5
1.43%		35.35
-0.15
-0.42%		35.90
0.55
1.56%		35.95
0.05
0.14%		35.75
-0.2
-0.56%		 　36.25
0.5
1.4%		36.60
0.35
0.97%		36.45
-0.15
-0.41%		35.85
-0.6
-1.65%		35.95
0.1
0.28%		 　35.70
-0.25
-0.7%		35.40
-0.3
-0.84%		35.30
-0.1
-0.28%		35.70
0.4
1.13%		35.55
-0.15
-0.42%		　　35.65

說明:最高漲幅:9.86%最低跌幅:-8.84% 最高價:38.70最低價:29.05平均價:34.53,灰色底表示週末,漲153天(74.45)元,跌129天(-45.95)元,平盤34天
10%=8,7%=2,3%=4,2%=21,1%=70,0%=82,-0%=1,-1%=1,-2%=5,-3%=17,-4%=43,-5%=62,

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 3014 219231 161 6586830 30.00 30.10 29.95 30.10 0.05 0% 30.10 1 30.15 1 12.04
2017-01-04 3014 319735 212 9678106 30.10 30.40 30.10 30.30 0.20 0.66% 30.30 2 30.35 33 12.12
2017-01-05 3014 381565 303 11605697 30.40 30.55 30.25 30.50 0.20 0.66% 30.45 5 30.50 29 12.20
2017-01-06 3014 332267 220 10104049 30.50 30.60 30.25 30.45 0.05 -0.16% 30.35 1 30.45 20 12.18
2017-01-09 3014 294404 174 8932006 30.35 30.50 30.20 30.20 0.25 -0.82% 30.20 16 30.35 22 12.08
2017-01-10 3014 904169 521 26773116 29.85 30.00 29.40 29.50 0.70 -2.32% 29.45 9 29.50 1 11.80
2017-01-11 3014 183808 124 5436782 29.60 29.70 29.50 29.50 0.00 0% 29.45 5 29.50 5 11.80
2017-01-12 3014 225522 165 6630567 29.60 29.60 29.30 29.40 0.10 -0.34% 29.40 17 29.45 4 11.76
2017-01-13 3014 425325 254 12384425 29.30 29.40 29.00 29.05 0.35 -1.19% 29.05 45 29.10 1 11.62
2017-01-16 3014 185229 128 5387201 29.05 29.15 29.05 29.05 0.00 0% 29.05 15 29.10 8 11.62
2017-01-17 3014 178986 132 5218294 29.05 29.35 29.05 29.10 0.05 0.17% 29.05 16 29.20 34 11.64
2017-01-18 3014 207209 117 6042888 29.35 29.35 29.00 29.30 0.20 0.69% 29.30 20 29.35 20 11.72
2017-01-19 3014 954312 382 27874081 29.00 29.65 28.85 29.65 0.35 1.19% 29.60 4 29.65 15 11.86
2017-01-20 3014 1578017 770 47283851 29.70 30.35 29.70 29.70 0.05 0.17% 29.65 71 29.70 10 11.88
2017-01-23 3014 394019 232 11700206 29.65 29.80 29.60 29.65 0.05 -0.17% 29.65 2 29.70 3 11.86
2017-01-24 3014 201289 131 5956385 29.60 29.70 29.55 29.60 0.05 -0.17% 29.55 13 29.60 31 11.84
2017-02-02 3014 283785 213 8378939 29.75 29.90 29.35 29.45 0.15 -0.51% 29.45 6 29.50 5 11.78
2017-02-03 3014 278306 158 8248835 29.50 29.75 29.45 29.65 0.20 0.68% 29.65 3 29.70 18 11.86
2017-02-06 3014 567230 316 16999157 29.70 30.30 29.70 30.00 0.35 1.18% 29.90 24 30.05 10 12.00
2017-02-07 3014 296862 157 8898381 30.10 30.10 29.80 29.90 0.10 -0.33% 29.90 8 29.95 3 11.96
2017-02-08 3014 339156 256 10194630 29.95 30.15 29.95 30.10 0.20 0.67% 30.05 5 30.10 7 12.04
2017-02-09 3014 1080485 653 32990060 30.20 30.80 30.20 30.60 0.50 1.66% 30.55 12 30.60 76 12.24
2017-02-10 3014 1732435 917 53936162 30.90 31.80 30.60 30.60 0.00 0% 30.60 39 30.65 10 12.24
2017-02-13 3014 617986 350 18875663 30.75 30.85 30.25 30.45 0.15 -0.49% 30.40 7 30.45 2 12.18
2017-02-14 3014 455503 229 13946862 30.60 30.75 30.35 30.55 0.10 0.33% 30.50 12 30.55 15 12.22
2017-02-15 3014 742531 427 22786881 30.60 30.90 30.50 30.75 0.20 0.65% 30.70 21 30.75 6 12.30
2017-02-16 3014 2310844 1051 72643467 31.35 31.90 31.00 31.00 0.25 0.81% 31.00 61 31.20 11 12.40
2017-02-17 3014 924764 449 28961104 31.05 31.45 31.05 31.35 0.35 1.13% 31.30 7 31.35 1 12.54
2017-02-18 3014 995539 448 31393662 31.40 31.75 31.35 31.55 0.20 0.64% 31.50 8 31.60 92 12.62
2017-02-20 3014 2006569 946 64369730 31.75 32.50 31.65 31.65 0.10 0.32% 31.65 46 31.80 1 12.66
2017-02-21 3014 623609 351 19566473 31.65 31.70 31.25 31.40 0.25 -0.79% 31.40 1 31.45 6 12.56
2017-02-22 3014 899029 462 28520199 31.50 32.00 31.45 31.80 0.40 1.27% 31.75 8 31.80 3 12.72
2017-02-23 3014 663262 350 21086001 31.80 32.00 31.65 31.70 0.10 -0.31% 31.70 24 31.75 1 12.68
2017-02-24 3014 791734 387 25156031 31.75 31.95 31.60 31.95 0.25 0.79% 31.90 16 31.95 9 13.54
2017-03-01 3014 3228314 1228 113313799 35.10 35.10 35.10 35.10 3.15 9.86% 35.10 7962 0.00 0 14.87
2017-03-02 3014 9942675 4398 354542801 36.00 36.20 35.05 35.70 0.60 1.71% 35.70 21 35.75 29 15.13
2017-03-03 3014 2220085 1256 78779090 35.40 35.80 35.25 35.50 0.20 -0.56% 35.50 22 35.55 9 15.04
2017-03-06 3014 1493972 945 53197874 35.50 35.85 35.35 35.50 0.00 0% 35.45 12 35.50 14 15.04
2017-03-07 3014 1861309 1106 66948610 35.50 36.25 35.50 35.70 0.20 0.56% 35.70 41 35.80 2 15.13
2017-03-08 3014 1501848 915 53445861 36.00 36.00 35.35 35.40 0.30 -0.84% 35.40 43 35.45 1 15.00
2017-03-09 3014 2154572 1139 75272223 35.20 35.55 34.70 34.95 0.45 -1.27% 34.85 42 34.95 9 14.81
2017-03-10 3014 1212353 830 41944312 35.05 35.05 34.30 34.70 0.25 -0.72% 34.70 35 34.75 1 14.70
2017-03-13 3014 945195 581 33213923 34.85 35.40 34.85 35.10 0.40 1.15% 35.10 20 35.20 49 14.87
2017-03-14 3014 1673255 918 59529933 35.70 35.75 35.40 35.70 0.60 1.71% 35.65 9 35.70 42 15.13
2017-03-15 3014 1388245 870 49798292 36.00 36.20 35.60 35.60 0.10 -0.28% 35.60 8 35.80 31 15.08
2017-03-16 3014 706076 549 25145452 35.80 35.85 35.45 35.70 0.10 0.28% 35.70 2 35.75 11 15.13
2017-03-17 3014 933529 625 33334366 35.70 35.90 35.60 35.70 0.00 0% 35.70 9 35.75 8 15.13
2017-03-20 3014 1324972 805 47581523 35.80 36.00 35.80 36.00 0.30 0.84% 35.95 33 36.00 118 15.25
2017-03-21 3014 1959125 1154 71220469 36.25 36.60 36.20 36.35 0.35 0.97% 36.30 58 36.35 3 15.40
2017-03-22 3014 1098798 657 39637328 35.90 36.20 35.70 36.10 0.25 -0.69% 36.10 30 36.15 5 15.30
2017-03-23 3014 1292711 710 46818946 36.35 36.50 36.10 36.10 0.00 0% 36.10 78 36.15 6 15.30
2017-03-24 3014 1042561 634 37283837 36.10 36.10 35.65 35.65 0.45 -1.25% 35.65 48 35.70 8 15.11
2017-03-27 3014 844690 577 30031320 36.05 36.05 35.20 35.20 0.45 -1.26% 35.20 15 35.30 1 14.92
2017-03-28 3014 1431892 884 49983639 35.25 35.60 34.30 34.75 0.45 -1.28% 34.75 31 34.85 3 14.72
2017-03-29 3014 577182 397 20109448 34.80 35.00 34.70 34.85 0.10 0.29% 34.80 14 34.85 4 14.77
2017-03-30 3014 512316 348 17970680 35.00 35.30 34.85 35.30 0.45 1.29% 35.25 12 35.30 4 14.96
2017-03-31 3014 727177 535 25765854 35.60 35.70 35.20 35.35 0.05 0.14% 35.35 1 35.40 1 14.98
2017-04-05 3014 740989 621 26355266 35.35 35.65 35.35 35.65 0.30 0.85% 35.60 15 35.65 51 15.11
2017-04-06 3014 651387 456 23224961 35.70 35.80 35.55 35.80 0.15 0.42% 35.65 6 35.80 49 15.17
2017-04-07 3014 633979 377 22526229 35.80 35.80 35.30 35.70 0.10 -0.28% 35.70 4 35.75 5 15.13
2017-04-10 3014 729574 519 26040366 35.40 35.85 35.40 35.70 0.00 0% 35.70 14 35.80 17 15.13
2017-04-11 3014 779364 589 27550840 35.70 35.70 35.00 35.00 0.70 -1.96% 35.00 54 35.15 1 14.83
2017-04-12 3014 626247 458 21952925 35.00 35.40 34.90 35.00 0.00 0% 35.00 5 35.15 4 14.83
2017-04-13 3014 257234 219 8993965 34.70 35.20 34.70 34.95 0.05 -0.14% 34.95 4 35.00 34 14.81
2017-04-14 3014 1026993 569 35429503 34.80 34.80 34.20 34.20 0.75 -2.15% 34.10 23 34.20 1 14.49
2017-04-17 3014 613791 388 20909696 34.20 34.50 33.80 34.20 0.00 0% 34.15 7 34.20 12 14.49
2017-04-18 3014 579379 388 20158094 34.40 35.00 34.35 35.00 0.80 2.34% 34.90 3 35.00 18 14.83
2017-04-19 3014 170038 118 5909307 34.80 34.90 34.60 34.70 0.30 -0.86% 34.70 32 34.75 1 14.70
2017-04-20 3014 390861 250 13462555 34.50 34.60 34.30 34.30 0.40 -1.15% 34.30 15 34.45 8 14.53
2017-04-21 3014 310882 218 10744147 34.40 34.90 34.35 34.50 0.20 0.58% 34.50 10 34.70 8 14.62
2017-04-24 3014 224022 172 7731053 34.60 34.70 34.35 34.45 0.05 -0.14% 34.45 17 34.50 20 14.60
2017-04-25 3014 237288 147 8203225 34.70 34.75 34.45 34.45 0.00 0% 34.45 11 34.65 11 14.60
2017-04-26 3014 753046 433 26357250 34.70 35.25 34.70 35.05 0.60 1.74% 35.05 5 35.10 45 14.85
2017-04-27 3014 455239 281 15947372 35.10 35.20 34.85 35.00 0.05 -0.14% 35.00 25 35.05 5 14.83
2017-04-28 3014 478119 346 16831077 35.00 35.30 34.80 35.30 0.30 0.86% 35.25 9 35.30 41 14.77
2017-05-02 3014 2393812 1258 86459791 36.00 36.30 35.80 36.10 0.80 2.27% 36.00 7 36.10 29 15.10
2017-05-03 3014 1240610 776 44935748 36.30 36.60 36.00 36.00 0.10 -0.28% 36.00 19 36.10 64 15.06
2017-05-04 3014 2407679 1099 87687740 36.20 36.80 35.90 36.80 0.80 2.22% 36.80 1 36.85 16 15.40
2017-05-05 3014 4087665 2162 153064378 37.45 38.00 37.00 37.00 0.20 0.54% 37.00 63 37.05 1 15.48
2017-05-08 3014 1193234 704 43725938 37.25 37.25 36.30 36.50 0.50 -1.35% 36.50 35 36.60 1 15.27
2017-05-09 3014 965780 586 35227580 36.70 37.10 36.10 36.10 0.40 -1.1% 36.10 7 36.35 36 15.10
2017-05-10 3014 1619175 937 59717184 36.20 37.10 36.20 37.00 0.90 2.49% 37.00 18 37.05 16 15.48
2017-05-11 3014 1598020 980 59735429 37.15 37.75 37.00 37.00 0.00 0% 37.00 17 37.10 2 15.48
2017-05-12 3014 1114831 676 41599356 37.00 37.55 37.00 37.40 0.40 1.08% 37.35 1 37.40 4 15.65
2017-05-15 3014 2242972 1254 85341838 37.60 38.40 37.55 37.90 0.50 1.34% 37.90 36 37.95 1 15.86
2017-05-16 3014 904390 572 34304987 38.20 38.35 37.65 38.00 0.10 0.26% 37.90 16 38.00 52 15.90
2017-05-17 3014 996612 595 37451671 37.95 38.00 37.10 37.40 0.60 -1.58% 37.40 40 37.50 5 15.65
2017-05-18 3014 1102940 624 40977653 37.00 37.70 36.60 37.55 0.15 0.4% 37.50 12 37.55 17 15.71
2017-05-19 3014 583213 362 21939025 37.75 37.90 37.45 37.55 0.00 0% 37.50 50 37.55 12 15.71
2017-05-22 3014 369556 250 13874068 37.60 37.80 37.40 37.45 0.10 -0.27% 37.45 8 37.55 1 15.67
2017-05-23 3014 632052 384 23571777 37.50 37.55 37.10 37.15 0.30 -0.8% 37.15 57 37.20 38 15.54
2017-05-24 3014 1144113 599 43059260 37.05 37.95 37.05 37.95 0.80 2.15% 37.90 20 37.95 11 15.88
2017-05-25 3014 2526287 1260 96682773 38.00 38.60 38.00 38.00 0.05 0.13% 38.00 58 38.05 2 15.90
2017-05-26 3014 713062 399 27027051 38.10 38.15 37.60 38.00 0.00 0% 37.95 2 38.00 34 15.90
2017-05-31 3014 790100 504 30025237 38.15 38.20 37.90 38.10 0.10 0.26% 38.00 7 38.10 19 15.94
2017-06-01 3014 901123 574 34436674 38.10 38.50 38.10 38.10 0.00 0% 38.10 10 38.20 6 15.94
2017-06-02 3014 1064044 613 40695323 38.25 38.35 38.10 38.15 0.05 0.13% 38.15 5 38.25 1 15.96
2017-06-03 3014 1745479 1001 67646789 38.20 39.35 38.20 38.45 0.30 0.79% 38.40 27 38.45 1 16.09
2017-06-06 3014 847160 513 32727207 38.50 38.85 38.40 38.70 0.20 0.65% 38.65 25 38.70 19 16.19
2017-06-07 3014 648043 464 24924937 38.75 38.90 38.25 38.30 0.40 -1.03% 38.30 7 38.35 1 16.03
2017-06-08 3014 654996 411 25146694 38.30 38.60 38.15 38.40 0.10 0.26% 38.35 3 38.40 12 16.07
2017-06-09 3014 2647479 1551 99168413 38.30 38.30 37.00 37.45 0.95 -2.47% 37.40 8 37.45 20 15.67
2017-06-12 3014 679204 421 25248594 37.00 37.45 36.90 37.35 0.10 -0.27% 37.35 24 37.40 26 15.63
2017-06-13 3014 459505 334 17230533 37.65 37.65 37.40 37.40 0.05 0.13% 37.40 19 37.50 19 15.65
2017-06-14 3014 1036071 602 38181452 37.55 37.55 36.60 36.75 0.65 -1.74% 36.75 12 36.80 6 15.38
2017-06-15 3014 529022 319 19368256 36.70 36.85 36.40 36.80 0.05 0.14% 36.75 1 36.80 4 15.40
2017-06-16 3014 307710 218 11341574 36.80 37.05 36.60 37.00 0.20 0.54% 36.95 13 37.00 2 15.48
2017-06-19 3014 445534 298 16607159 37.20 37.45 37.10 37.45 0.45 1.22% 37.40 11 37.45 1 15.67
2017-06-20 3014 518189 350 19304543 37.45 37.45 37.05 37.05 0.40 -1.07% 37.05 14 37.15 15 15.50
2017-06-21 3014 460223 308 17044118 36.80 37.30 36.80 37.30 0.25 0.67% 37.25 3 37.35 4 15.61
2017-06-22 3014 411402 289 15263674 37.30 37.30 37.00 37.00 0.30 -0.8% 37.00 26 37.15 6 15.48
2017-06-23 3014 390938 269 14437563 37.00 37.05 36.85 37.00 0.00 0% 37.00 7 37.05 1 15.48
2017-06-26 3014 496054 318 18379646 37.05 37.25 36.80 37.20 0.20 0.54% 37.15 35 37.20 20 15.56
2017-06-27 3014 362060 241 13506365 37.20 37.40 37.20 37.35 0.15 0.4% 37.30 61 37.35 4 15.63
2017-06-28 3014 2252222 1302 85680469 37.30 38.75 37.05 38.40 1.05 2.81% 38.40 3 38.45 16 16.07
2017-06-29 3014 1266352 765 48111900 38.35 38.35 37.80 37.80 0.60 -1.56% 37.80 15 37.85 2 15.82
2017-06-30 3014 474688 286 17810278 37.60 37.65 37.30 37.60 0.20 -0.53% 37.60 25 37.65 1 15.73
2017-07-03 3014 438617 286 16481485 37.60 37.75 37.45 37.65 0.05 0.13% 37.65 46 37.70 5 15.75
2017-07-04 3014 323864 235 12179820 37.90 37.90 37.45 37.50 0.15 -0.4% 37.45 50 37.55 2 15.69
2017-07-05 3014 604211 411 22510393 37.45 37.65 37.05 37.20 0.30 -0.8% 37.20 14 37.30 1 15.56
2017-07-06 3014 436476 252 16275706 37.30 37.45 37.10 37.25 0.05 0.13% 37.25 11 37.40 3 15.59
2017-07-07 3014 553552 365 20559225 37.20 37.30 37.00 37.10 0.15 -0.4% 37.05 8 37.10 21 15.52
2017-07-10 3014 1256180 661 46309848 37.00 37.00 36.70 36.70 0.40 -1.08% 36.70 52 36.75 23 15.36
2017-07-11 3014 2507485 1114 92063411 36.55 36.85 36.55 36.75 0.05 0.14% 36.75 4 36.80 39 15.38
2017-07-12 3014 1578859 834 53299072 34.05 34.10 33.50 33.50 0.00 -8.84% 33.50 73 33.60 10 14.02
2017-07-13 3014 746150 516 25320354 33.80 34.20 33.60 34.15 0.65 1.94% 34.10 2 34.15 11 14.29
2017-07-14 3014 342408 240 11681741 34.15 34.30 34.00 34.05 0.10 -0.29% 34.00 54 34.05 1 14.25
2017-07-17 3014 360685 244 12214914 34.20 34.20 33.70 33.75 0.30 -0.88% 33.75 6 33.80 10 14.12
2017-07-18 3014 319708 220 10791536 33.75 34.00 33.60 33.65 0.10 -0.3% 33.65 48 33.70 1 14.08
2017-07-19 3014 463896 348 15671399 33.90 33.95 33.60 33.75 0.10 0.3% 33.75 22 33.80 1 14.12
2017-07-20 3014 425007 296 14453735 33.80 34.15 33.80 33.95 0.20 0.59% 33.95 13 34.00 1 14.21
2017-07-21 3014 557729 290 18803362 34.05 34.20 33.55 33.70 0.25 -0.74% 33.65 4 33.70 9 14.10
2017-07-24 3014 1035199 584 34313705 33.65 33.65 32.85 33.25 0.45 -1.34% 33.25 9 33.45 3 13.91
2017-07-25 3014 700167 423 23051140 33.45 33.45 32.60 32.85 0.40 -1.2% 32.85 1 32.90 3 13.74
2017-07-26 3014 443922 328 14693379 32.90 33.25 32.90 33.00 0.15 0.46% 33.00 49 33.05 1 13.81
2017-07-27 3014 445070 276 14681951 33.20 33.25 32.90 32.90 0.10 -0.3% 32.90 16 33.00 13 13.77
2017-07-28 3014 367449 235 12102766 33.05 33.10 32.80 32.90 0.00 0% 32.90 2 32.95 3 13.77
2017-07-31 3014 196791 146 6441633 32.85 32.90 32.65 32.70 0.20 -0.61% 32.70 9 32.80 10 13.68
2017-08-01 3014 703085 442 23348860 32.75 33.45 32.75 33.20 0.50 1.53% 33.20 42 33.25 5 13.89
2017-08-02 3014 436812 268 14412878 33.30 33.35 32.85 32.90 0.30 -0.9% 32.90 12 32.95 7 13.77
2017-08-03 3014 292248 211 9632919 32.95 33.15 32.85 32.85 0.05 -0.15% 32.85 3 32.90 1 13.74
2017-08-04 3014 542144 383 17941202 33.00 33.30 32.90 33.20 0.35 1.07% 33.05 1 33.20 41 13.89
2017-08-07 3014 571174 388 19167389 33.30 33.75 33.25 33.45 0.25 0.75% 33.45 8 33.55 1 14.00
2017-08-08 3014 397499 248 13216017 33.45 33.55 33.00 33.10 0.35 -1.05% 33.05 18 33.15 5 13.85
2017-08-09 3014 450519 266 14908449 33.30 33.30 33.00 33.10 0.00 0% 33.10 5 33.15 10 13.85
2017-08-10 3014 749751 477 24302782 33.05 33.10 32.00 32.00 1.10 -3.32% 32.00 54 32.10 8 13.39
2017-08-11 3014 375194 246 12001840 31.75 32.20 31.75 32.10 0.10 0.31% 32.10 14 32.15 3 13.43
2017-08-14 3014 665544 431 20768730 31.95 32.10 30.90 30.95 1.15 -3.58% 30.95 18 31.00 5 12.95
2017-08-15 3014 251610 171 7886139 31.25 31.60 31.20 31.40 0.45 1.45% 31.35 5 31.40 15 13.14
2017-08-16 3014 388271 278 12389128 31.50 32.35 31.35 31.90 0.50 1.59% 31.90 2 31.95 3 13.35
2017-08-17 3014 344528 253 11105576 32.00 32.35 32.00 32.35 0.45 1.41% 32.35 4 32.40 16 13.54
2017-08-18 3014 277020 223 8888187 31.75 32.30 31.75 32.30 0.05 -0.15% 32.25 4 32.30 1 13.51
2017-08-21 3014 360583 214 11680596 32.50 32.60 32.15 32.35 0.05 0.15% 32.35 17 32.55 10 13.54
2017-08-22 3014 172807 133 5606562 32.40 32.60 32.35 32.35 0.00 0% 32.35 20 32.40 7 13.54
2017-08-23 3014 527992 404 17258188 32.50 32.95 32.50 32.60 0.25 0.77% 32.55 5 32.60 2 13.64
2017-08-24 3014 514203 338 16938181 32.60 33.15 32.60 32.90 0.30 0.92% 32.90 16 33.00 35 13.77
2017-08-25 3014 357216 252 11752131 33.05 33.05 32.75 33.00 0.10 0.3% 32.95 5 33.00 51 13.81
2017-08-28 3014 429039 265 14165477 33.10 33.30 32.80 33.05 0.05 0.15% 33.05 1 33.15 11 13.83
2017-08-29 3014 400103 281 13144660 32.85 33.15 32.70 32.70 0.35 -1.06% 32.70 12 32.85 3 13.68
2017-08-30 3014 428338 270 14034365 32.75 33.00 32.60 32.70 0.00 0% 32.60 10 32.70 8 13.68
2017-08-31 3014 1752210 1058 58703908 32.90 33.80 32.90 33.80 1.10 3.36% 33.75 24 33.80 7 14.14
2017-09-01 3014 1762083 970 59260952 34.20 34.30 33.25 33.30 0.50 -1.48% 33.30 52 33.40 5 13.93
2017-09-04 3014 1273351 770 43066285 33.45 34.30 33.35 33.65 0.35 1.05% 33.60 43 33.65 6 14.08
2017-09-05 3014 533486 311 18074724 33.65 34.00 33.65 33.80 0.15 0.45% 33.80 8 33.90 5 14.14
2017-09-06 3014 598493 344 20250587 33.80 34.20 33.40 33.55 0.25 -0.74% 33.55 19 33.60 12 14.04
2017-09-07 3014 2861796 1314 98771938 33.90 35.20 33.60 34.55 1.00 2.98% 34.55 6 34.60 9 14.46
2017-09-08 3014 2700960 1329 93379814 34.85 34.85 34.20 34.40 0.15 -0.43% 34.40 16 34.45 10 14.39
2017-09-11 3014 891922 522 30146522 34.10 34.15 33.60 33.65 0.75 -2.18% 33.65 29 33.70 2 14.08
2017-09-12 3014 510488 324 17162746 33.85 33.90 33.45 33.50 0.15 -0.45% 33.45 12 33.50 7 14.02
2017-09-13 3014 341291 211 11440138 33.50 33.75 33.45 33.45 0.05 -0.15% 33.45 20 33.50 8 14.00
2017-09-14 3014 487127 308 16407741 33.60 33.90 33.45 33.70 0.25 0.75% 33.65 13 33.80 1 14.10
2017-09-15 3014 548454 344 18609960 34.00 34.05 33.70 34.00 0.30 0.89% 33.90 6 34.00 12 14.23
2017-09-18 3014 622900 378 21235228 34.15 34.35 33.80 33.80 0.20 -0.59% 33.80 28 33.90 2 14.14
2017-09-19 3014 352632 221 11966357 33.85 34.05 33.80 33.95 0.15 0.44% 33.95 11 34.00 15 14.21
2017-09-20 3014 300893 192 10174933 34.00 34.10 33.65 33.90 0.05 -0.15% 33.70 6 33.90 30 14.18
2017-09-21 3014 628969 286 21324750 34.00 34.05 33.75 33.90 0.00 0% 33.90 2 33.95 8 14.18
2017-09-22 3014 707981 450 23986206 34.30 34.30 33.50 33.70 0.20 -0.59% 33.55 10 33.70 10 14.10
2017-09-25 3014 793453 517 25865629 33.60 33.60 32.25 32.30 1.40 -4.15% 32.25 24 32.30 40 13.51
2017-09-26 3014 620550 395 20144469 32.20 32.70 32.15 32.40 0.10 0.31% 32.30 24 32.40 7 13.56
2017-09-27 3014 608599 410 20133517 32.75 33.40 32.65 33.10 0.70 2.16% 33.10 3 33.15 5 13.85
2017-09-28 3014 928658 582 31459224 33.75 34.30 33.50 33.55 0.45 1.36% 33.55 10 33.70 11 14.04
2017-09-29 3014 331232 204 11098988 33.60 33.80 33.30 33.60 0.05 0.15% 33.45 10 33.60 3 14.06
2017-09-30 3014 224487 128 7575188 33.90 34.00 33.50 33.55 0.05 -0.15% 33.55 6 33.70 4 14.04
2017-10-02 3014 337036 216 11369605 33.65 33.90 33.55 33.55 0.00 0% 33.55 35 33.60 5 14.04
2017-10-03 3014 2692296 1258 92548169 33.65 34.70 33.65 34.40 0.85 2.53% 34.35 12 34.40 29 14.39
2017-10-05 3014 804766 433 27764782 34.70 34.75 34.35 34.40 0.00 0% 34.35 4 34.40 1 14.39
2017-10-06 3014 978176 635 33125047 34.40 34.50 33.55 33.55 0.85 -2.47% 33.55 31 33.65 1 14.04
2017-10-11 3014 5678491 3105 199862136 34.10 36.00 34.00 35.75 2.20 6.56% 35.70 63 35.75 9 14.96
2017-10-12 3014 3370440 1813 119954805 35.50 36.05 35.05 35.75 0.00 0% 35.70 11 35.75 20 14.96
2017-10-13 3014 4296926 2273 155407614 36.10 36.65 35.60 35.70 0.05 -0.14% 35.70 60 35.85 1 14.94
2017-10-16 3014 1591655 845 57274430 36.00 36.25 35.75 36.10 0.40 1.12% 36.10 17 36.15 53 15.10
2017-10-17 3014 3020921 1619 109962615 36.70 37.30 35.30 35.30 0.80 -2.22% 35.30 36 35.40 24 14.77
2017-10-18 3014 1612862 1048 57783110 35.75 36.15 35.30 36.10 0.80 2.27% 36.00 2 36.10 4 15.10
2017-10-19 3014 4383411 2198 161379446 36.50 37.30 36.10 36.15 0.05 0.14% 36.15 33 36.20 3 15.13
2017-10-20 3014 809620 460 29003129 36.00 36.05 35.60 35.80 0.35 -0.97% 35.80 32 35.90 5 14.98
2017-10-23 3014 941022 594 34038688 36.00 36.35 35.95 36.20 0.40 1.12% 36.20 2 36.25 17 15.15
2017-10-24 3014 662140 418 24002290 36.50 36.60 36.10 36.10 0.10 -0.28% 36.05 11 36.10 17 15.10
2017-10-25 3014 820577 455 29502002 36.35 36.35 35.60 35.60 0.50 -1.39% 35.60 2 35.70 1 14.90
2017-10-26 3014 473596 274 16985272 35.60 36.20 35.55 35.85 0.25 0.7% 35.80 27 35.90 1 15.00
2017-10-27 3014 873177 573 31297987 35.90 36.30 35.30 35.30 0.55 -1.53% 35.30 19 35.40 10 14.77
2017-10-30 3014 524633 369 18563921 35.85 35.95 35.05 35.50 0.20 0.57% 35.45 3 35.50 5 14.85
2017-10-31 3014 576488 362 20666791 35.50 36.05 35.45 36.05 0.55 1.55% 36.00 12 36.05 7 15.08
2017-11-01 3014 758336 421 27400896 36.25 36.30 35.90 36.15 0.10 0.28% 36.15 3 36.20 119 15.13
2017-11-02 3014 6329239 3399 236075449 36.60 38.00 36.40 36.50 0.35 0.97% 36.50 58 36.60 10 15.27
2017-11-03 3014 1051836 692 37945442 36.05 36.40 35.85 36.25 0.25 -0.68% 36.10 14 36.30 8 15.17
2017-11-06 3014 655698 386 23755508 36.50 36.55 36.05 36.20 0.05 -0.14% 36.15 12 36.20 19 15.15
2017-11-07 3014 1362273 804 50204937 36.50 37.20 36.30 36.75 0.55 1.52% 36.70 1 36.75 7 15.38
2017-11-08 3014 1368700 875 50848922 37.15 37.65 36.80 36.85 0.10 0.27% 36.85 6 36.90 10 15.42
2017-11-09 3014 1413693 877 51065957 36.85 36.85 35.50 35.55 1.30 -3.53% 35.55 16 35.60 10 14.87
2017-11-10 3014 638322 418 22757540 35.50 36.10 35.20 35.75 0.20 0.56% 35.70 11 35.80 2 15.21
2017-11-13 3014 720301 477 25654404 35.70 35.80 35.30 35.35 0.40 -1.12% 35.35 7 35.40 1 15.04
2017-11-14 3014 486444 292 17279764 35.80 35.80 35.40 35.40 0.05 0.14% 35.40 7 35.45 1 15.06
2017-11-15 3014 627382 386 22450417 35.40 36.15 35.40 35.55 0.15 0.42% 35.55 17 35.60 1 15.13
2017-11-16 3014 358587 226 12818137 35.55 35.90 35.55 35.60 0.05 0.14% 35.60 29 35.80 1 15.15
2017-11-17 3014 568816 292 20312016 36.00 36.05 35.50 35.50 0.10 -0.28% 35.50 17 35.65 3 15.11
2017-11-20 3014 841177 484 29409903 35.50 35.50 34.80 34.85 0.65 -1.83% 34.85 4 34.90 6 14.83
2017-11-21 3014 504154 320 17685650 35.00 35.20 34.90 35.20 0.35 1% 35.05 9 35.20 11 14.98
2017-11-22 3014 538468 343 18966820 35.40 35.40 34.90 35.20 0.00 0% 35.15 4 35.20 7 14.98
2017-11-23 3014 517304 275 18196981 35.25 35.40 35.00 35.15 0.05 -0.14% 35.15 6 35.25 1 14.96
2017-11-24 3014 543050 344 19203318 35.05 35.50 35.05 35.50 0.35 1% 35.40 17 35.50 24 15.11
2017-11-27 3014 1074075 600 38613527 35.55 36.20 35.55 35.80 0.30 0.85% 35.80 25 35.90 3 15.23
2017-11-28 3014 496882 335 17682359 35.80 35.90 35.45 35.50 0.30 -0.84% 35.50 37 35.60 17 15.11
2017-11-29 3014 1512613 918 54837025 35.60 36.75 35.60 36.20 0.70 1.97% 36.20 18 36.30 17 15.40
2017-11-30 3014 1740363 1119 63714851 36.20 37.35 35.80 36.20 0.00 0% 36.15 11 36.20 1 15.40
2017-12-01 3014 1129514 651 40332646 36.40 36.70 34.50 35.40 0.80 -2.21% 35.30 11 35.40 24 15.06
2017-12-04 3014 761805 527 27062134 35.30 36.00 35.00 35.40 0.00 0% 35.40 41 35.70 1 15.06
2017-12-05 3014 563757 427 20074205 35.20 36.00 35.20 35.45 0.05 0.14% 35.40 9 35.45 3 15.09
2017-12-06 3014 616350 407 21682000 35.50 35.75 34.70 35.00 0.45 -1.27% 34.95 3 35.00 1 14.89
2017-12-07 3014 575363 318 20138449 35.05 35.30 34.75 34.85 0.15 -0.43% 34.85 3 34.95 1 14.83
2017-12-08 3014 362403 256 12598388 34.90 35.20 34.40 35.00 0.15 0.43% 34.95 2 35.00 6 14.89
2017-12-11 3014 385303 256 13631721 35.40 35.60 35.15 35.50 0.50 1.43% 35.40 9 35.50 15 15.11
2017-12-12 3014 233590 180 8295097 35.50 35.65 35.35 35.35 0.15 -0.42% 35.35 6 35.40 1 15.04
2017-12-13 3014 841596 556 30298284 35.65 36.35 35.65 35.90 0.55 1.56% 35.85 9 35.90 2 15.28
2017-12-14 3014 366631 254 13233956 36.35 36.40 35.85 35.95 0.05 0.14% 35.95 8 36.00 23 15.30
2017-12-15 3014 296545 190 10619380 35.90 36.00 35.70 35.75 0.20 -0.56% 35.70 6 35.90 19 15.21
2017-12-18 3014 737166 462 26661245 35.75 36.50 35.50 36.25 0.50 1.4% 36.25 13 36.30 12 15.43
2017-12-19 3014 4898377 2630 182556358 36.60 37.80 36.50 36.60 0.35 0.97% 36.60 3 36.70 39 15.57
2017-12-20 3014 677835 481 24672081 36.60 36.70 36.20 36.45 0.15 -0.41% 36.45 3 36.50 8 15.51
2017-12-21 3014 775299 477 28047864 36.50 36.65 35.85 35.85 0.60 -1.65% 35.85 19 35.90 1 15.26
2017-12-22 3014 316301 207 11427854 36.10 36.40 35.80 35.95 0.10 0.28% 35.95 8 36.10 9 15.30
2017-12-25 3014 364099 266 13044771 35.95 36.10 35.70 35.70 0.25 -0.7% 35.70 1 35.75 1 15.19
2017-12-26 3014 529469 294 18800896 35.75 35.95 35.25 35.40 0.30 -0.84% 35.35 30 35.40 13 15.06
2017-12-27 3014 304438 211 10767788 35.45 35.60 35.20 35.30 0.10 -0.28% 35.30 7 35.35 5 15.02
2017-12-28 3014 339936 250 12072574 35.50 35.80 35.30 35.70 0.40 1.13% 35.65 2 35.70 12 15.19
2017-12-29 3014 248535 185 8855035 35.80 35.95 35.50 35.55 0.15 -0.42% 35.55 1 35.60 1 15.13