盛達(3027)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　　12.40
0
0%		12.45
0.05
0.4%		12.55
0.1
0.8%		12.65
0.1
0.8%		 　12.70
0.05
0.4%		12.70
0
0%		12.75
0.05
0.39%		13.05
0.3
2.35%		13.75
0.7
5.36%		 　14.20
0.45
3.27%		14.50
0.3
2.11%		14.55
0.05
0.34%		14.80
0.25
1.72%		14.70
-0.1
-0.68%		 　14.90
0.2
1.36%		16.15
1.25
8.39%		 14.45
2 月　16.45
0.3
1.86%		16.00
-0.45
-2.74%		 　15.85
-0.15
-0.94%		16.50
0.65
4.1%		16.75
0.25
1.52%		16.55
-0.2
-1.19%		16.75
0.2
1.21%		 　16.65
-0.1
-0.6%		16.05
-0.6
-3.6%		16.30
0.25
1.56%		16.40
0.1
0.61%		16.60
0.2
1.22%		16.80
0.2
1.2%		 16.85
0.05
0.3%		16.80
-0.05
-0.3%		16.80
0
0%		16.50
-0.3
-1.79%		16.60
0.1
0.61%		 16.54
3 月16.65
0.05
0.3%		16.70
0.05
0.3%		16.70
0
0%		 　16.75
0.05
0.3%		16.50
-0.25
-1.49%		16.60
0.1
0.61%		16.55
-0.05
-0.3%		15.90
-0.65
-3.93%		 　14.95
-0.95
-5.97%		14.85
-0.1
-0.67%		14.90
0.05
0.34%		14.65
-0.25
-1.68%		14.00
-0.65
-4.44%		 　13.95
-0.05
-0.36%		13.60
-0.35
-2.51%		14.50
0.9
6.62%		14.60
0.1
0.69%		14.10
-0.5
-3.42%		 　13.80
-0.3
-2.13%		13.40
-0.4
-2.9%		13.30
-0.1
-0.75%		13.55
0.25
1.88%		13.55
0
0%		14.94
4 月 　　　13.55
0
0%		13.30
-0.25
-1.85%		13.40
0.1
0.75%		 　13.05
-0.35
-2.61%		12.60
-0.45
-3.45%		12.35
-0.25
-1.98%		12.45
0.1
0.81%		12.25
-0.2
-1.61%		 　12.30
0.05
0.41%		12.55
0.25
2.03%		12.80
0.25
1.99%		12.55
-0.25
-1.95%		12.70
0.15
1.2%		 　12.50
-0.2
-1.57%		12.50
0
0%		12.60
0.1
0.8%		12.80
0.2
1.59%		12.75
-0.05
-0.39%		 12.73
5 月　12.60
-0.15
-1.18%		12.60
0
0%		12.60
0
0%		12.50
-0.1
-0.79%		 　12.30
-0.2
-1.6%		12.25
-0.05
-0.41%		12.25
0
0%		12.25
0
0%		12.30
0.05
0.41%		 　12.25
-0.05
-0.41%		12.25
0
0%		12.00
-0.25
-2.04%		12.00
0
0%		12.00
0
0%		 　11.95
-0.05
-0.42%		12.05
0.1
0.84%		12.15
0.1
0.83%		12.20
0.05
0.41%		12.20
0
0%		 12.10
-0.1
-0.82%		12.21
6 月12.15
0.05
0.41%		12.60
0.45
3.7%		12.75
0.15
1.19%		 　12.80
0.05
0.39%		12.65
-0.15
-1.17%		12.80
0.15
1.19%		12.40
-0.4
-3.13%		 　12.45
0.05
0.4%		12.45
0
0%		12.15
-0.3
-2.41%		12.15
0
0%		12.45
0.3
2.47%		 　12.75
0.3
2.41%		12.60
-0.15
-1.18%		12.75
0.15
1.19%		12.70
-0.05
-0.39%		12.70
0
0%		 　12.50
-0.2
-1.57%		12.65
0.15
1.2%		12.55
-0.1
-0.79%		12.45
-0.1
-0.8%		12.35
-0.1
-0.8%		 12.54
7 月　　12.20
-0.15
-1.21%		12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.00
-0.15
-1.23%		 　11.90
-0.1
-0.83%		12.15
0.25
2.1%		12.10
-0.05
-0.41%		12.00
-0.1
-0.83%		12.00
0
0%		 　11.90
-0.1
-0.83%		11.80
-0.1
-0.84%		11.80
0
0%		11.80
0
0%		11.80
0
0%		 　11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		11.60
0.05
0.43%		11.55
-0.05
-0.43%		 11.40
-0.15
-1.3%		11.83
8 月11.40
0
0%		11.60
0.2
1.75%		11.70
0.1
0.86%		11.85
0.15
1.28%		 　12.00
0.15
1.27%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		11.55
-0.3
-2.53%		11.70
0.15
1.3%		 　11.40
-0.3
-2.56%		11.80
0.4
3.51%		11.90
0.1
0.85%		11.90
0
0%		11.70
-0.2
-1.68%		 　11.85
0.15
1.28%		11.65
-0.2
-1.69%		11.75
0.1
0.86%		11.75
0
0%		11.70
-0.05
-0.43%		 　11.80
0.1
0.85%		11.85
0.05
0.42%		12.20
0.35
2.95%		12.25
0.05
0.41%		11.78
9 月12.45
0.2
1.63%		 　12.05
-0.4
-3.21%		12.30
0.25
2.07%		12.15
-0.15
-1.22%		12.00
-0.15
-1.23%		12.10
0.1
0.83%		 　11.85
-0.25
-2.07%		12.00
0.15
1.27%		11.90
-0.1
-0.83%		11.90
0
0%		11.80
-0.1
-0.84%		 　11.70
-0.1
-0.85%		11.70
0
0%		11.70
0
0%		11.60
-0.1
-0.85%		11.45
-0.15
-1.29%		 　11.15
-0.3
-2.62%		11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.10
0
0%		11.00
-0.1
-0.9%		11.00
0
0%		 11.66
10 月　11.15
0.15
1.36%		11.10
-0.05
-0.45%		 11.15
0.05
0.45%		11.20
0.05
0.45%		 　　　11.15
-0.05
-0.45%		11.15
0
0%		11.15
0
0%		 　12.25
1.1
9.87%		11.65
-0.6
-4.9%		11.85
0.2
1.72%		11.75
-0.1
-0.84%		11.75
0
0%		 　11.85
0.1
0.85%		11.75
-0.1
-0.84%		12.65
0.9
7.66%		12.75
0.1
0.79%		12.30
-0.45
-3.53%		 　12.15
-0.15
-1.22%		12.10
-0.05
-0.41%		11.73
11 月12.00
-0.1
-0.83%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		 　12.00
0
0%		12.10
0.1
0.83%		12.00
-0.1
-0.83%		12.30
0.3
2.5%		12.10
-0.2
-1.63%		 　11.75
-0.35
-2.89%		11.40
-0.35
-2.98%		11.10
-0.3
-2.63%		11.10
0
0%		11.35
0.25
2.25%		 　11.20
-0.15
-1.32%		11.35
0.15
1.34%		11.20
-0.15
-1.32%		11.40
0.2
1.79%		11.45
0.05
0.44%		 　11.35
-0.1
-0.87%		11.30
-0.05
-0.44%		11.30
0
0%		11.25
-0.05
-0.44%		 11.57
12 月11.15
-0.1
-0.89%		 　11.20
0.05
0.45%		11.00
-0.2
-1.79%		10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		 　10.90
0.2
1.87%		10.95
0.05
0.46%		11.10
0.15
1.37%		10.95
-0.15
-1.35%		11.00
0.05
0.46%		 　10.90
-0.1
-0.91%		10.85
-0.05
-0.46%		10.70
-0.15
-1.38%		10.60
-0.1
-0.93%		10.30
-0.3
-2.83%		 　10.20
-0.1
-0.97%		10.00
-0.2
-1.96%		9.99
-0.01
-0.1%		10.10
0.11
1.1%		10.15
0.05
0.5%		　　10.7

說明:最高漲幅:9.87%最低跌幅:-5.97% 最高價:16.85最低價:9.99平均價:12.76,灰色底表示週末,漲128天(24.36)元,跌150天(-27.51)元,平盤38天
10%=2,8%=2,7%=1,5%=1,4%=3,3%=4,2%=29,1%=45,0%=79,-0%=1,-1%=2,-2%=4,-3%=20,-4%=23,-5%=27,-6%=73,

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 3027 154690 60 1922852 12.40 12.50 12.40 12.40 0.00 0% 12.40 30 12.45 2 20.67
2017-01-04 3027 241089 90 3030352 12.50 12.65 12.40 12.45 0.05 0.4% 12.45 19 12.55 4 20.75
2017-01-05 3027 77218 49 966074 12.50 12.55 12.45 12.55 0.10 0.8% 12.45 14 12.55 5 20.92
2017-01-06 3027 243389 101 3061387 12.50 12.70 12.50 12.65 0.10 0.8% 12.60 10 12.65 7 21.08
2017-01-09 3027 140133 69 1772122 12.70 12.80 12.55 12.70 0.05 0.4% 12.60 10 12.70 22 21.17
2017-01-10 3027 107070 57 1355930 12.70 12.80 12.55 12.70 0.00 0% 12.65 4 12.70 23 21.17
2017-01-11 3027 361101 105 4574881 12.70 12.80 12.60 12.75 0.05 0.39% 12.70 10 12.75 1 21.25
2017-01-12 3027 922593 298 12000459 12.75 13.25 12.65 13.05 0.30 2.35% 13.05 22 13.10 3 21.75
2017-01-13 3027 2013705 682 27376268 13.15 13.85 13.10 13.75 0.70 5.36% 13.75 57 13.80 9 22.92
2017-01-16 3027 2257687 849 32194284 13.95 14.55 13.95 14.20 0.45 3.27% 14.15 9 14.20 29 23.67
2017-01-17 3027 1890091 707 27221654 14.40 14.50 14.25 14.50 0.30 2.11% 14.45 25 14.50 42 24.17
2017-01-18 3027 1185954 477 17183922 14.55 14.60 14.35 14.55 0.05 0.34% 14.50 7 14.55 20 24.25
2017-01-19 3027 1241869 524 18325170 14.70 14.90 14.60 14.80 0.25 1.72% 14.75 1 14.80 34 24.67
2017-01-20 3027 762540 252 11220079 14.85 14.85 14.65 14.70 0.10 -0.68% 14.65 86 14.70 18 24.50
2017-01-23 3027 1082093 323 16015119 14.75 14.90 14.70 14.90 0.20 1.36% 14.85 40 14.90 33 24.83
2017-01-24 3027 2878082 1156 45096843 15.10 16.15 15.10 16.15 1.25 8.39% 16.15 17 16.20 13 26.92
2017-02-02 3027 2367118 899 39155017 16.70 16.90 16.15 16.45 0.30 1.86% 16.40 18 16.45 8 27.42
2017-02-03 3027 1989300 646 32367149 16.45 16.95 15.75 16.00 0.45 -2.74% 15.95 87 16.00 74 26.67
2017-02-06 3027 1757431 541 27725499 16.10 16.10 15.50 15.85 0.15 -0.94% 15.85 8 15.90 39 26.42
2017-02-07 3027 2244162 769 36834552 16.10 16.65 16.05 16.50 0.65 4.1% 16.50 54 16.55 19 27.50
2017-02-08 3027 2577342 942 43325611 16.70 17.20 16.50 16.75 0.25 1.52% 16.75 35 16.85 23 27.92
2017-02-09 3027 1681705 578 28097506 16.80 17.15 16.45 16.55 0.20 -1.19% 16.50 4 16.55 4 27.58
2017-02-10 3027 2567312 866 43432113 16.85 17.10 16.70 16.75 0.20 1.21% 16.70 214 16.75 9 27.92
2017-02-13 3027 1958898 720 32959992 16.80 17.10 16.60 16.65 0.10 -0.6% 16.65 24 16.70 25 27.75
2017-02-14 3027 1134260 506 18478724 16.65 16.65 16.05 16.05 0.60 -3.6% 16.05 9 16.10 31 26.75
2017-02-15 3027 1121681 352 18129425 16.15 16.50 16.05 16.30 0.25 1.56% 16.20 18 16.30 32 27.17
2017-02-16 3027 1005229 395 16495628 16.35 16.75 16.15 16.40 0.10 0.61% 16.35 4 16.40 2 27.33
2017-02-17 3027 1370016 476 22582302 16.45 16.75 16.15 16.60 0.20 1.22% 16.60 16 16.65 3 27.67
2017-02-18 3027 1708802 559 28818526 16.70 17.00 16.70 16.80 0.20 1.2% 16.80 28 16.85 25 28.00
2017-02-20 3027 2694064 915 46103644 16.90 17.40 16.85 16.85 0.05 0.3% 16.85 64 16.95 14 28.08
2017-02-21 3027 1462282 518 24596731 17.00 17.10 16.60 16.80 0.05 -0.3% 16.75 5 16.80 2 28.00
2017-02-22 3027 1024037 432 17241050 16.90 17.00 16.70 16.80 0.00 0% 16.70 16 16.80 12 28.00
2017-02-23 3027 953634 305 15904337 16.80 16.85 16.50 16.50 0.30 -1.79% 16.50 11 16.55 9 27.50
2017-02-24 3027 1371084 440 22802881 16.60 16.75 16.50 16.60 0.10 0.61% 16.60 36 16.65 1 27.67
2017-03-01 3027 1407425 476 23552276 16.85 16.90 16.55 16.65 0.05 0.3% 16.65 24 16.70 17 27.75
2017-03-02 3027 722150 263 12035340 16.75 16.80 16.50 16.70 0.05 0.3% 16.65 6 16.70 21 27.83
2017-03-03 3027 1627821 569 27291255 16.80 16.85 16.70 16.70 0.00 0% 16.70 28 16.75 13 27.83
2017-03-06 3027 1408786 394 23709009 16.75 17.10 16.70 16.75 0.05 0.3% 16.75 25 16.80 44 27.92
2017-03-07 3027 1217308 369 20232044 16.75 16.90 16.45 16.50 0.25 -1.49% 16.50 9 16.55 5 27.50
2017-03-08 3027 926432 343 15210119 16.50 16.60 16.25 16.60 0.10 0.61% 16.50 13 16.60 5 27.67
2017-03-09 3027 593909 238 9775122 16.70 16.70 16.30 16.55 0.05 -0.3% 16.40 1 16.55 13 27.58
2017-03-10 3027 1207320 467 19202243 16.45 16.50 15.50 15.90 0.65 -3.93% 15.85 14 15.90 21 26.50
2017-03-13 3027 1258488 563 19002613 15.55 15.55 14.85 14.95 0.95 -5.97% 14.95 22 15.00 15 24.92
2017-03-14 3027 1700213 508 25454070 15.15 15.35 14.65 14.85 0.10 -0.67% 14.85 8 14.90 70 24.75
2017-03-15 3027 1217324 362 18175983 14.90 15.05 14.70 14.90 0.05 0.34% 14.90 1 14.95 19 24.83
2017-03-16 3027 856323 348 12671104 15.05 15.05 14.60 14.65 0.25 -1.68% 14.65 15 14.70 27 24.42
2017-03-17 3027 2043913 712 29114732 14.80 14.80 14.00 14.00 0.65 -4.44% 14.00 134 14.10 1 23.33
2017-03-20 3027 971438 795 13589082 14.05 14.25 13.85 13.95 0.05 -0.36% 13.90 30 13.95 2 23.25
2017-03-21 3027 1053021 534 14490724 13.95 14.10 13.55 13.60 0.35 -2.51% 13.55 48 13.60 3 22.67
2017-03-22 3027 4593432 2018 66382840 13.50 14.85 13.45 14.50 0.90 6.62% 14.50 49 14.65 5 24.17
2017-03-23 3027 1355158 761 19677855 14.50 14.70 14.30 14.60 0.10 0.69% 14.55 3 14.60 48 24.33
2017-03-24 3027 855739 432 12224546 14.55 14.60 14.10 14.10 0.50 -3.42% 14.05 49 14.10 17 23.50
2017-03-27 3027 834287 526 11585727 14.10 14.15 13.80 13.80 0.30 -2.13% 13.80 58 13.85 10 23.00
2017-03-28 3027 836773 488 11340494 13.80 13.95 13.30 13.40 0.40 -2.9% 13.40 33 13.50 9 22.33
2017-03-29 3027 443145 283 5899868 13.50 13.50 13.20 13.30 0.10 -0.75% 13.25 10 13.30 4 22.17
2017-03-30 3027 425790 308 5715783 13.35 13.65 13.25 13.55 0.25 1.88% 13.55 7 13.60 5 58.91
2017-03-31 3027 267181 224 3623910 13.60 13.65 13.40 13.55 0.00 0% 13.55 9 13.65 12 58.91
2017-04-05 3027 328968 292 4462043 13.60 13.70 13.50 13.55 0.00 0% 13.55 2 13.60 11 58.91
2017-04-06 3027 300364 186 4019745 13.45 13.55 13.25 13.30 0.25 -1.85% 13.30 13 13.45 5 57.83
2017-04-07 3027 222150 142 2966367 13.35 13.50 13.25 13.40 0.10 0.75% 13.35 13 13.40 4 58.26
2017-04-10 3027 475075 282 6235300 13.45 13.45 13.00 13.05 0.35 -2.61% 13.00 55 13.05 3 56.74
2017-04-11 3027 655978 331 8386960 13.10 13.10 12.60 12.60 0.45 -3.45% 12.60 36 12.65 6 54.78
2017-04-12 3027 609291 375 7583024 12.70 12.70 12.35 12.35 0.25 -1.98% 12.35 39 12.40 9 53.70
2017-04-13 3027 480209 217 5943988 12.45 12.45 12.30 12.45 0.10 0.81% 12.45 41 12.50 23 54.13
2017-04-14 3027 377540 198 4635107 12.40 12.45 12.20 12.25 0.20 -1.61% 12.25 28 12.30 11 53.26
2017-04-17 3027 360305 142 4421732 12.15 12.45 12.10 12.30 0.05 0.41% 12.30 35 12.35 5 53.48
2017-04-18 3027 283142 152 3551871 12.40 12.65 12.40 12.55 0.25 2.03% 12.55 11 12.60 7 54.57
2017-04-19 3027 374413 195 4763968 12.95 13.00 12.50 12.80 0.25 1.99% 12.80 3 12.85 4 55.65
2017-04-20 3027 203011 97 2567337 12.80 12.80 12.50 12.55 0.25 -1.95% 12.55 4 12.60 3 54.57
2017-04-21 3027 106103 66 1344258 12.65 12.70 12.60 12.70 0.15 1.2% 12.70 5 12.75 8 55.22
2017-04-24 3027 106316 81 1334177 12.80 12.80 12.45 12.50 0.20 -1.57% 12.50 20 12.60 7 54.35
2017-04-25 3027 148430 81 1857621 12.55 12.60 12.50 12.50 0.00 0% 12.50 1 12.60 25 54.35
2017-04-26 3027 102296 59 1287798 12.50 12.70 12.50 12.60 0.10 0.8% 12.60 13 12.65 6 54.78
2017-04-27 3027 460119 168 5882208 12.60 12.95 12.60 12.80 0.20 1.59% 12.70 2 12.80 3 55.65
2017-04-28 3027 167020 94 2122352 12.75 12.85 12.60 12.75 0.05 -0.39% 12.70 7 12.75 1 55.43
2017-05-02 3027 163709 65 2071780 12.85 12.85 12.60 12.60 0.15 -1.18% 12.65 1 12.70 8 54.78
2017-05-03 3027 82044 42 1036798 12.85 12.85 12.55 12.60 0.00 0% 12.60 1 12.65 10 54.78
2017-05-04 3027 161335 73 2029585 12.60 12.65 12.50 12.60 0.00 0% 12.55 20 12.60 3 54.78
2017-05-05 3027 214226 71 2685252 12.60 12.60 12.40 12.50 0.10 -0.79% 12.45 2 12.50 8 54.35
2017-05-08 3027 281838 126 3461388 12.50 12.50 12.20 12.30 0.20 -1.6% 12.25 14 12.30 4 53.48
2017-05-09 3027 196208 96 2400546 12.25 12.40 12.15 12.25 0.05 -0.41% 12.20 1 12.25 12 53.26
2017-05-10 3027 71007 51 870534 12.30 12.35 12.20 12.25 0.00 0% 12.25 26 12.40 4 53.26
2017-05-11 3027 161086 60 1989498 12.40 12.45 12.25 12.25 0.00 0% 12.25 15 12.30 1 53.26
2017-05-12 3027 128909 58 1584592 12.50 12.50 12.25 12.30 0.05 0.41% 12.25 23 12.30 15 53.48
2017-05-15 3027 125321 59 1532365 12.30 12.30 12.20 12.25 0.05 -0.41% 12.20 13 12.30 1 0.00
2017-05-16 3027 76219 56 936282 12.45 12.45 12.20 12.25 0.00 0% 12.20 10 12.25 3 0.00
2017-05-17 3027 402539 183 4834362 12.25 12.25 11.90 12.00 0.25 -2.04% 11.95 14 12.00 15 0.00
2017-05-18 3027 63064 42 751418 11.90 12.00 11.75 12.00 0.00 0% 11.95 26 12.10 8 0.00
2017-05-19 3027 88100 51 1059000 12.00 12.10 11.95 12.00 0.00 0% 12.00 11 12.05 5 0.00
2017-05-22 3027 174028 71 2073686 11.95 12.00 11.85 11.95 0.05 -0.42% 11.95 10 12.00 5 0.00
2017-05-23 3027 89000 45 1073700 12.00 12.10 12.00 12.05 0.10 0.84% 12.05 26 12.10 10 0.00
2017-05-24 3027 241590 111 2935136 12.20 12.25 12.05 12.15 0.10 0.83% 12.15 31 12.20 6 0.00
2017-05-25 3027 285681 114 3503337 12.25 12.40 12.20 12.20 0.05 0.41% 12.20 26 12.30 1 0.00
2017-05-26 3027 74001 42 904362 12.25 12.25 12.20 12.20 0.00 0% 12.20 37 12.25 5 0.00
2017-05-31 3027 137671 61 1668517 12.30 12.30 12.05 12.10 0.10 -0.82% 12.05 13 12.15 24 0.00
2017-06-01 3027 123091 53 1494650 12.10 12.20 12.10 12.15 0.05 0.41% 12.10 25 12.15 1 0.00
2017-06-02 3027 402102 189 5007284 12.20 12.65 12.20 12.60 0.45 3.7% 12.55 1 12.60 12 0.00
2017-06-03 3027 324123 140 4113366 12.80 12.85 12.60 12.75 0.15 1.19% 12.70 2 12.75 33 0.00
2017-06-06 3027 529985 190 6859105 13.00 13.10 12.80 12.80 0.10 0.39% 12.80 10 12.90 57 0.00
2017-06-07 3027 134100 64 1705708 12.70 12.85 12.65 12.65 0.15 -1.17% 12.65 14 12.70 3 0.00
2017-06-08 3027 143349 72 1822179 12.65 12.80 12.65 12.80 0.15 1.19% 12.60 26 12.80 15 0.00
2017-06-09 3027 265347 136 3329417 12.70 12.80 12.40 12.40 0.40 -3.13% 12.40 19 12.45 10 0.00
2017-06-12 3027 151100 68 1865988 12.40 12.50 12.20 12.45 0.05 0.4% 12.30 7 12.45 4 0.00
2017-06-13 3027 91010 62 1122525 12.40 12.50 12.25 12.45 0.00 0% 12.40 5 12.45 2 0.00
2017-06-14 3027 142562 81 1745106 12.45 12.50 12.15 12.15 0.30 -2.41% 12.10 11 12.15 4 0.00
2017-06-15 3027 110491 60 1342240 12.35 12.35 12.05 12.15 0.00 0% 12.15 1 12.20 7 0.00
2017-06-16 3027 201499 105 2470935 12.10 12.55 12.05 12.45 0.30 2.47% 12.30 21 12.45 26 0.00
2017-06-19 3027 2524487 622 32302081 12.50 13.00 12.40 12.75 0.30 2.41% 12.75 19 12.80 22 0.00
2017-06-20 3027 371262 185 4721612 12.75 12.85 12.60 12.60 0.15 -1.18% 12.60 12 12.75 42 0.00
2017-06-21 3027 180500 103 2279524 12.80 12.80 12.40 12.75 0.15 1.19% 12.65 2 12.75 38 0.00
2017-06-22 3027 171455 72 2178182 12.75 12.80 12.60 12.70 0.05 -0.39% 12.65 9 12.70 5 0.00
2017-06-23 3027 80720 51 1019072 12.80 12.80 12.55 12.70 0.00 0% 12.60 1 12.70 8 0.00
2017-06-26 3027 141135 78 1773273 12.80 12.80 12.50 12.50 0.20 -1.57% 12.50 23 12.55 1 0.00
2017-06-27 3027 336302 175 4242596 12.50 12.80 12.45 12.65 0.15 1.2% 12.60 1 12.65 12 0.00
2017-06-28 3027 173241 105 2176018 12.70 12.80 12.40 12.55 0.10 -0.79% 12.45 22 12.55 8 0.00
2017-06-29 3027 154392 74 1932559 12.55 12.65 12.45 12.45 0.10 -0.8% 12.45 11 12.55 10 0.00
2017-06-30 3027 311217 115 3859418 12.45 12.70 12.30 12.35 0.10 -0.8% 12.35 5 12.40 4 0.00
2017-07-03 3027 290020 115 3537894 12.25 12.35 12.10 12.20 0.15 -1.21% 12.20 7 12.25 5 0.00
2017-07-04 3027 313083 99 3825119 12.30 12.35 12.15 12.15 0.05 -0.41% 12.15 1 12.20 7 0.00
2017-07-05 3027 245044 97 2979439 12.20 12.25 12.05 12.10 0.05 -0.41% 12.10 8 12.20 4 0.00
2017-07-06 3027 93239 43 1130876 12.15 12.20 12.10 12.15 0.05 0.41% 12.15 1 12.20 23 0.00
2017-07-07 3027 218030 86 2620913 12.15 12.15 11.95 12.00 0.15 -1.23% 12.00 26 12.05 10 0.00
2017-07-10 3027 122628 79 1469321 12.20 12.20 11.90 11.90 0.10 -0.83% 11.90 28 12.00 9 0.00
2017-07-11 3027 222045 115 2657542 12.00 12.15 11.85 12.15 0.25 2.1% 12.00 2 12.15 15 0.00
2017-07-12 3027 191135 70 2301570 12.15 12.20 11.95 12.10 0.05 -0.41% 12.00 10 12.10 31 0.00
2017-07-13 3027 216650 56 2609684 12.20 12.20 12.00 12.00 0.10 -0.83% 11.95 31 12.05 22 0.00
2017-07-14 3027 240451 111 2874662 12.00 12.15 11.90 12.00 0.00 0% 11.95 3 12.00 16 0.00
2017-07-17 3027 206044 102 2447569 12.00 12.10 11.75 11.90 0.10 -0.83% 11.80 2 11.90 14 0.00
2017-07-18 3027 79638 50 943525 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 8 11.85 3 0.00
2017-07-19 3027 156556 71 1849902 11.90 11.95 11.75 11.80 0.00 0% 11.80 8 11.85 15 0.00
2017-07-20 3027 222095 94 2618869 11.90 11.90 11.75 11.80 0.00 0% 11.75 15 11.80 18 0.00
2017-07-21 3027 75369 44 887052 11.80 11.80 11.75 11.80 0.00 0% 11.75 9 11.80 14 0.00
2017-07-24 3027 84633 51 994441 11.75 11.85 11.70 11.70 0.10 -0.85% 11.70 8 11.80 41 0.00
2017-07-25 3027 125710 65 1468885 11.70 11.75 11.65 11.65 0.05 -0.43% 11.65 11 11.70 3 0.00
2017-07-26 3027 158133 96 1833127 11.65 11.65 11.55 11.55 0.10 -0.86% 11.55 24 11.60 1 0.00
2017-07-27 3027 127961 61 1485200 11.60 11.70 11.60 11.60 0.05 0.43% 11.60 10 11.65 5 0.00
2017-07-28 3027 155178 76 1790445 11.60 11.60 11.50 11.55 0.05 -0.43% 11.55 2 11.60 14 0.00
2017-07-31 3027 281761 124 3218485 11.55 11.55 11.35 11.40 0.15 -1.3% 11.35 70 11.40 4 0.00
2017-08-01 3027 83225 33 953253 11.50 11.50 11.40 11.40 0.00 0% 11.40 15 11.50 40 0.00
2017-08-02 3027 340724 152 3941825 11.40 11.70 11.40 11.60 0.20 1.75% 11.55 5 11.60 12 0.00
2017-08-03 3027 137041 86 1595122 11.60 11.70 11.55 11.70 0.10 0.86% 11.60 2 11.70 32 0.00
2017-08-04 3027 520166 251 6206607 11.70 12.05 11.65 11.85 0.15 1.28% 11.80 17 11.90 12 0.00
2017-08-07 3027 439268 171 5252337 11.95 12.05 11.85 12.00 0.15 1.27% 11.90 1 12.00 59 0.00
2017-08-08 3027 220134 105 2628739 12.05 12.05 11.85 11.95 0.05 -0.42% 11.90 1 11.95 9 0.00
2017-08-09 3027 98005 41 1164458 11.90 12.00 11.80 11.85 0.10 -0.84% 11.70 13 11.85 12 0.00
2017-08-10 3027 151161 76 1753424 11.90 11.95 11.50 11.55 0.30 -2.53% 11.55 2 11.60 6 0.00
2017-08-11 3027 191136 99 2206227 11.55 11.70 11.35 11.70 0.15 1.3% 11.55 18 11.70 29 0.00
2017-08-14 3027 290201 138 3317350 11.70 11.75 11.30 11.40 0.30 -2.56% 11.30 2 11.40 3 0.00
2017-08-15 3027 314175 143 3678394 11.50 11.90 11.50 11.80 0.40 3.51% 11.65 6 11.80 32 0.00
2017-08-16 3027 513523 192 6072771 11.90 11.95 11.65 11.90 0.10 0.85% 11.70 12 11.90 59 0.00
2017-08-17 3027 350240 153 4141180 11.95 11.95 11.75 11.90 0.00 0% 11.85 1 11.90 58 0.00
2017-08-18 3027 369384 144 4339557 11.85 11.90 11.65 11.70 0.20 -1.68% 11.70 20 11.80 2 0.00
2017-08-21 3027 274965 124 3224533 11.55 11.85 11.55 11.85 0.00 1.28% 11.75 1 11.85 12 0.00
2017-08-22 3027 93658 52 1097944 11.85 11.85 11.65 11.65 0.20 -1.69% 11.65 53 11.75 13 0.00
2017-08-23 3027 134968 85 1586074 11.65 11.90 11.65 11.75 0.10 0.86% 11.75 34 11.80 10 0.00
2017-08-24 3027 163235 68 1918299 11.75 11.80 11.75 11.75 0.00 0% 11.70 44 11.75 12 0.00
2017-08-25 3027 288064 102 3390494 11.75 11.90 11.70 11.70 0.05 -0.43% 11.70 21 11.80 43 0.00
2017-08-28 3027 269412 110 3164020 11.70 11.85 11.70 11.80 0.10 0.85% 11.70 4 11.80 67 0.00
2017-08-29 3027 319653 128 3780899 11.80 11.95 11.75 11.85 0.05 0.42% 11.85 13 11.90 6 0.00
2017-08-30 3027 1077414 465 13227278 11.95 12.50 11.95 12.20 0.35 2.95% 12.20 17 12.25 6 0.00
2017-08-31 3027 663895 265 8220317 12.30 12.50 12.25 12.25 0.05 0.41% 12.25 4 12.35 19 0.00
2017-09-01 3027 849111 285 10550724 12.40 12.60 12.20 12.45 0.20 1.63% 12.40 12 12.45 7 0.00
2017-09-04 3027 371089 150 4515972 12.45 12.45 11.95 12.05 0.40 -3.21% 12.05 13 12.10 6 0.00
2017-09-05 3027 249803 123 3052595 12.05 12.40 12.05 12.30 0.25 2.07% 12.25 2 12.30 8 0.00
2017-09-06 3027 332408 137 4020485 12.25 12.30 12.00 12.15 0.15 -1.22% 12.10 20 12.15 13 0.00
2017-09-07 3027 434051 134 5252904 12.20 12.25 12.00 12.00 0.15 -1.23% 12.00 6 12.05 7 0.00
2017-09-08 3027 285747 125 3434014 12.00 12.10 12.00 12.10 0.10 0.83% 12.05 1 12.10 28 0.00
2017-09-11 3027 385655 142 4596860 12.15 12.20 11.80 11.85 0.25 -2.07% 11.85 60 11.90 9 0.00
2017-09-12 3027 334636 139 3986916 11.90 12.05 11.85 12.00 0.15 1.27% 12.00 1 12.05 44 0.00
2017-09-13 3027 482500 135 5777724 11.90 12.05 11.85 11.90 0.10 -0.83% 11.90 28 12.00 18 0.00
2017-09-14 3027 172586 84 2055771 11.95 12.00 11.85 11.90 0.00 0% 11.90 10 11.95 20 0.00
2017-09-15 3027 224127 104 2659060 12.00 12.00 11.80 11.80 0.10 -0.84% 11.80 13 11.95 25 0.00
2017-09-18 3027 287741 138 3374264 11.85 11.85 11.65 11.70 0.10 -0.85% 11.70 14 11.75 25 0.00
2017-09-19 3027 305143 124 3596121 11.70 11.90 11.70 11.70 0.00 0% 11.65 44 11.70 17 0.00
2017-09-20 3027 242529 84 2834487 11.85 11.85 11.65 11.70 0.00 0% 11.65 29 11.70 11 0.00
2017-09-21 3027 322203 129 3743014 11.60 11.75 11.55 11.60 0.10 -0.85% 11.60 4 11.65 44 0.00
2017-09-22 3027 321986 171 3689686 11.60 11.60 11.40 11.45 0.15 -1.29% 11.45 8 11.50 21 0.00
2017-09-25 3027 322791 152 3633405 11.55 11.55 11.10 11.15 0.30 -2.62% 11.15 5 11.20 7 0.00
2017-09-26 3027 357083 165 4002319 11.45 11.45 11.05 11.05 0.10 -0.9% 11.05 12 11.15 5 0.00
2017-09-27 3027 171926 85 1907619 11.05 11.20 11.05 11.10 0.05 0.45% 11.05 41 11.10 12 0.00
2017-09-28 3027 214308 93 2372978 11.15 11.15 11.00 11.10 0.00 0% 11.05 14 11.10 10 0.00
2017-09-29 3027 181794 79 2005196 11.10 11.10 11.00 11.00 0.10 -0.9% 11.00 12 11.05 21 0.00
2017-09-30 3027 269875 104 2979897 11.00 11.10 11.00 11.00 0.00 0% 11.00 41 11.10 10 0.00
2017-10-02 3027 189277 86 2108010 11.10 11.20 11.05 11.15 0.15 1.36% 11.10 46 11.15 1 0.00
2017-10-03 3027 126093 67 1403727 11.20 11.20 11.10 11.10 0.05 -0.45% 11.10 15 11.20 34 0.00
2017-10-05 3027 129698 62 1442078 11.15 11.15 11.05 11.15 0.05 0.45% 11.10 9 11.15 19 0.00
2017-10-06 3027 204358 77 2278694 11.15 11.20 11.05 11.20 0.05 0.45% 11.15 10 11.20 6 0.00
2017-10-11 3027 77078 54 861069 11.25 11.25 11.10 11.15 0.05 -0.45% 11.10 47 11.15 5 0.00
2017-10-12 3027 139270 63 1553751 11.15 11.25 11.10 11.15 0.00 0% 11.15 5 11.20 7 0.00
2017-10-13 3027 103092 41 1153079 11.15 11.20 11.10 11.15 0.00 0% 11.15 23 11.20 13 0.00
2017-10-16 3027 3824614 1114 45773008 11.20 12.25 11.20 12.25 1.10 9.87% 12.25 788 0.00 0 0.00
2017-10-17 3027 1997744 698 23609787 12.05 12.15 11.65 11.65 0.60 -4.9% 11.65 100 11.75 31 0.00
2017-10-18 3027 322679 159 3780587 11.80 11.85 11.55 11.85 0.20 1.72% 11.80 1 11.85 23 0.00
2017-10-19 3027 307771 114 3620284 11.85 11.85 11.70 11.75 0.10 -0.84% 11.70 75 11.75 5 0.00
2017-10-20 3027 223973 95 2617281 11.70 11.80 11.60 11.75 0.00 0% 11.75 5 11.80 23 0.00
2017-10-23 3027 432405 185 5118518 11.80 11.95 11.75 11.85 0.10 0.85% 11.80 43 11.85 6 0.00
2017-10-24 3027 326878 110 3863809 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 40 11.80 10 0.00
2017-10-25 3027 4110896 1401 51824366 11.80 12.90 11.70 12.65 0.90 7.66% 12.65 36 12.70 28 0.00
2017-10-26 3027 1567516 577 19824621 12.60 12.90 12.50 12.75 0.10 0.79% 12.70 15 12.75 21 0.00
2017-10-27 3027 973096 348 12216076 12.75 12.85 12.30 12.30 0.45 -3.53% 12.30 47 12.35 5 0.00
2017-10-30 3027 345483 156 4197966 12.30 12.30 12.05 12.15 0.15 -1.22% 12.15 7 12.20 14 0.00
2017-10-31 3027 289072 120 3506467 12.10 12.20 12.05 12.10 0.05 -0.41% 12.10 21 12.15 1 0.00
2017-11-01 3027 262205 116 3163350 12.20 12.20 12.00 12.00 0.10 -0.83% 12.00 23 12.05 1 0.00
2017-11-02 3027 183836 93 2196444 12.10 12.10 11.90 11.90 0.10 -0.83% 11.90 53 12.00 8 0.00
2017-11-03 3027 662438 242 8087025 12.00 12.45 11.95 12.00 0.10 0.84% 12.00 23 12.05 6 0.00
2017-11-06 3027 215983 90 2604646 11.90 12.30 11.90 12.00 0.00 0% 12.00 6 12.05 6 0.00
2017-11-07 3027 162338 91 1954887 12.00 12.15 12.00 12.10 0.10 0.83% 12.05 6 12.10 7 0.00
2017-11-08 3027 249134 92 2978642 12.10 12.10 11.85 12.00 0.10 -0.83% 11.95 5 12.05 14 0.00
2017-11-09 3027 1999739 685 24694713 12.00 12.50 12.00 12.30 0.30 2.5% 12.20 7 12.30 7 0.00
2017-11-10 3027 414801 145 5036635 12.20 12.20 12.05 12.10 0.20 -1.63% 12.10 30 12.20 5 0.00
2017-11-13 3027 401599 157 4760617 12.05 12.05 11.75 11.75 0.35 -2.89% 11.75 40 11.80 10 0.00
2017-11-14 3027 397685 186 4564691 11.80 11.80 11.30 11.40 0.35 -2.98% 11.40 13 11.50 11 0.00
2017-11-15 3027 619963 227 6875083 11.20 11.40 11.00 11.10 0.30 -2.63% 11.10 4 11.15 2 0.00
2017-11-16 3027 1979931 387 22211028 11.10 11.40 11.00 11.10 0.00 0% 11.05 64 11.10 7 0.00
2017-11-17 3027 2661400 848 30472356 11.15 11.60 11.15 11.35 0.25 2.25% 11.35 24 11.40 1 0.00
2017-11-20 3027 790174 282 8801647 11.55 11.55 11.05 11.20 0.15 -1.32% 11.10 18 11.20 5 0.00
2017-11-21 3027 642748 232 7282299 11.35 11.45 11.25 11.35 0.15 1.34% 11.35 1 11.40 21 0.00
2017-11-22 3027 352449 143 3968481 11.40 11.40 11.20 11.20 0.15 -1.32% 11.20 9 11.30 27 0.00
2017-11-23 3027 374987 159 4236999 11.25 11.40 11.25 11.40 0.20 1.79% 11.35 5 11.40 15 0.00
2017-11-24 3027 240839 116 2747300 11.40 11.50 11.30 11.45 0.05 0.44% 11.40 2 11.45 18 0.00
2017-11-27 3027 132093 72 1507498 11.50 11.50 11.35 11.35 0.10 -0.87% 11.35 21 11.40 5 0.00
2017-11-28 3027 234195 89 2659412 11.35 11.45 11.30 11.30 0.05 -0.44% 11.30 78 11.40 30 0.00
2017-11-29 3027 210196 102 2384922 11.40 11.45 11.30 11.30 0.00 0% 11.30 35 11.35 20 0.00
2017-11-30 3027 212613 106 2400075 11.30 11.40 11.25 11.25 0.05 -0.44% 11.25 6 11.30 10 0.00
2017-12-01 3027 438762 170 4886505 11.25 11.30 11.05 11.15 0.10 -0.89% 11.10 25 11.15 6 0.00
2017-12-04 3027 175585 76 1953841 11.10 11.20 11.05 11.20 0.05 0.45% 11.15 2 11.20 15 0.00
2017-12-05 3027 301716 126 3334389 11.25 11.25 11.00 11.00 0.20 -1.79% 11.00 50 11.05 13 0.00
2017-12-06 3027 323539 151 3534479 11.00 11.05 10.80 10.85 0.15 -1.36% 10.85 14 10.95 7 0.00
2017-12-07 3027 160326 81 1730267 10.85 10.90 10.70 10.75 0.10 -0.92% 10.75 18 10.85 12 0.00
2017-12-08 3027 254600 93 2732070 10.90 10.90 10.65 10.70 0.05 -0.47% 10.70 7 10.75 3 0.00
2017-12-11 3027 224184 94 2435854 10.85 10.95 10.75 10.90 0.20 1.87% 10.85 25 10.90 1 0.00
2017-12-12 3027 211218 85 2291248 10.80 10.95 10.75 10.95 0.05 0.46% 10.95 3 11.00 20 0.00
2017-12-13 3027 396442 138 4374804 10.85 11.20 10.85 11.10 0.15 1.37% 11.00 26 11.10 8 0.00
2017-12-14 3027 287000 98 3172400 11.10 11.15 10.95 10.95 0.15 -1.35% 10.95 47 11.05 1 0.00
2017-12-15 3027 130302 42 1432372 11.00 11.05 10.95 11.00 0.05 0.46% 11.00 6 11.05 8 0.00
2017-12-18 3027 121003 71 1320275 11.00 11.10 10.80 10.90 0.10 -0.91% 10.85 14 10.90 7 0.00
2017-12-19 3027 91462 47 992212 10.95 10.95 10.80 10.85 0.05 -0.46% 10.85 3 10.90 6 0.00
2017-12-20 3027 462367 137 4965706 10.80 10.85 10.70 10.70 0.15 -1.38% 10.70 8 10.75 5 0.00
2017-12-21 3027 568648 185 6044167 10.70 10.75 10.60 10.60 0.10 -0.93% 10.60 22 10.65 5 0.00
2017-12-22 3027 1015468 420 10411115 10.55 10.55 10.10 10.30 0.30 -2.83% 10.25 35 10.30 2 0.00
2017-12-25 3027 391675 188 4022298 10.40 10.40 10.15 10.20 0.10 -0.97% 10.20 11 10.25 14 0.00
2017-12-26 3027 914419 343 9162860 10.30 10.35 9.94 10.00 0.20 -1.96% 10.00 4 10.05 17 0.00
2017-12-27 3027 298075 113 2982647 10.00 10.05 9.97 9.99 0.01 -0.1% 9.99 6 10.00 3 0.00
2017-12-28 3027 258586 116 2610565 10.00 10.15 10.00 10.10 0.11 1.1% 10.10 15 10.15 28 0.00
2017-12-29 3027 247763 109 2506339 10.10 10.15 10.05 10.15 0.05 0.5% 10.15 7 10.20 39 0.00