揚智(3041)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　　15.75
0
0%		15.80
0.05
0.32%		16.10
0.3
1.9%		16.05
-0.05
-0.31%		 　16.10
0.05
0.31%		15.90
-0.2
-1.24%		16.00
0.1
0.63%		16.00
0
0%		15.95
-0.05
-0.31%		 　15.80
-0.15
-0.94%		15.75
-0.05
-0.32%		15.85
0.1
0.63%		15.80
-0.05
-0.32%		15.70
-0.1
-0.63%		 　16.00
0.3
1.91%		16.50
0.5
3.13%		 16.12
2 月　16.60
0.1
0.61%		16.65
0.05
0.3%		 　16.65
0
0%		16.65
0
0%		16.45
-0.2
-1.2%		16.60
0.15
0.91%		16.40
-0.2
-1.2%		 　16.40
0
0%		16.35
-0.05
-0.3%		16.60
0.25
1.53%		16.60
0
0%		16.55
-0.05
-0.3%		16.60
0.05
0.3%		 17.10
0.5
3.01%		17.30
0.2
1.17%		17.05
-0.25
-1.45%		17.00
-0.05
-0.29%		16.85
-0.15
-0.88%		 16.71
3 月16.75
-0.1
-0.59%		16.55
-0.2
-1.19%		16.50
-0.05
-0.3%		 　16.65
0.15
0.91%		16.65
0
0%		16.60
-0.05
-0.3%		16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		 　16.55
0.1
0.61%		16.75
0.2
1.21%		16.60
-0.15
-0.9%		16.90
0.3
1.81%		17.00
0.1
0.59%		 　16.45
-0.55
-3.24%		16.60
0.15
0.91%		16.50
-0.1
-0.6%		16.35
-0.15
-0.91%		16.35
0
0%		 　16.30
-0.05
-0.31%		16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.40
0.1
0.61%		16.45
0.05
0.3%		16.53
4 月 　　　16.60
0.15
0.91%		16.60
0
0%		16.25
-0.35
-2.11%		 　16.05
-0.2
-1.23%		16.05
0
0%		15.90
-0.15
-0.93%		15.90
0
0%		15.60
-0.3
-1.89%		 　15.30
-0.3
-1.92%		15.45
0.15
0.98%		15.35
-0.1
-0.65%		15.35
0
0%		15.35
0
0%		 　15.15
-0.2
-1.3%		15.20
0.05
0.33%		15.30
0.1
0.66%		15.45
0.15
0.98%		15.50
0.05
0.32%		 15.68
5 月　15.55
0.05
0.32%		15.15
-0.4
-2.57%		15.10
-0.05
-0.33%		14.95
-0.15
-0.99%		 　14.70
-0.25
-1.67%		14.15
-0.55
-3.74%		14.75
0.6
4.24%		14.70
-0.05
-0.34%		14.95
0.25
1.7%		 　15.35
0.4
2.68%		15.40
0.05
0.33%		15.30
-0.1
-0.65%		15.30
0
0%		15.05
-0.25
-1.63%		 　15.35
0.3
1.99%		15.20
-0.15
-0.98%		15.35
0.15
0.99%		15.40
0.05
0.33%		15.20
-0.2
-1.3%		 15.20
0
0%		15.12
6 月15.30
0.1
0.66%		16.00
0.7
4.58%		16.50
0.5
3.13%		 　16.35
-0.15
-0.91%		16.50
0.15
0.92%		16.35
-0.15
-0.91%		15.95
-0.4
-2.45%		 　15.55
-0.4
-2.51%		15.60
0.05
0.32%		15.50
-0.1
-0.64%		15.40
-0.1
-0.65%		15.50
0.1
0.65%		 　15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.50
0.1
0.65%		16.20
0.7
4.52%		15.95
-0.25
-1.54%		 　15.95
0
0%		16.10
0.15
0.94%		15.85
-0.25
-1.55%		16.05
0.2
1.26%		15.90
-0.15
-0.93%		 15.85
7 月　　15.90
0
0%		16.30
0.4
2.52%		15.90
-0.4
-2.45%		16.45
0.55
3.46%		16.30
-0.15
-0.91%		 　16.75
0.45
2.76%		16.60
-0.15
-0.9%		17.40
0.8
4.82%		18.20
0.8
4.6%		18.35
0.15
0.82%		 　18.25
-0.1
-0.54%		19.10
0.85
4.66%		18.75
-0.35
-1.83%		18.85
0.1
0.53%		19.05
0.2
1.06%		 　19.15
0.1
0.52%		21.05
1.9
9.92%		21.25
0.2
0.95%		20.90
-0.35
-1.65%		20.75
-0.15
-0.72%		 20.55
-0.2
-0.96%		18.5
8 月20.20
-0.35
-1.7%		19.90
-0.3
-1.49%		20.50
0.6
3.02%		20.10
-0.4
-1.95%		 　20.15
0.05
0.25%		19.75
-0.4
-1.99%		20.35
0.6
3.04%		20.60
0.25
1.23%		21.15
0.55
2.67%		 　19.05
-2.1
-9.93%		18.65
-0.4
-2.1%		19.40
0.75
4.02%		20.20
0.8
4.12%		20.10
-0.1
-0.5%		 　20.00
-0.1
-0.5%		20.10
0.1
0.5%		22.10
2
9.95%		22.70
0.6
2.71%		23.05
0.35
1.54%		 　23.65
0.6
2.6%		23.65
0
0%		22.90
-0.75
-3.17%		23.20
0.3
1.31%		20.9
9 月23.50
0.3
1.29%		 　23.20
-0.3
-1.28%		23.50
0.3
1.29%		22.70
-0.8
-3.4%		21.60
-1.1
-4.85%		22.00
0.4
1.85%		 　21.50
-0.5
-2.27%		21.70
0.2
0.93%		21.50
-0.2
-0.92%		21.25
-0.25
-1.16%		20.40
-0.85
-4%		 　20.90
0.5
2.45%		20.20
-0.7
-3.35%		19.60
-0.6
-2.97%		19.90
0.3
1.53%		19.80
-0.1
-0.5%		 　19.00
-0.8
-4.04%		19.25
0.25
1.32%		19.50
0.25
1.3%		19.00
-0.5
-2.56%		18.55
-0.45
-2.37%		19.35
0.8
4.31%		 20.81
10 月　19.45
0.1
0.52%		19.25
-0.2
-1.03%		 19.20
-0.05
-0.26%		19.00
-0.2
-1.04%		 　　　18.85
-0.15
-0.79%		19.60
0.75
3.98%		20.50
0.9
4.59%		 　20.30
-0.2
-0.98%		19.85
-0.45
-2.22%		19.60
-0.25
-1.26%		19.80
0.2
1.02%		19.35
-0.45
-2.27%		 　19.05
-0.3
-1.55%		18.95
-0.1
-0.52%		18.65
-0.3
-1.58%		19.70
1.05
5.63%		19.95
0.25
1.27%		 　19.15
-0.8
-4.01%		19.10
-0.05
-0.26%		19.41
11 月19.15
0.05
0.26%		19.55
0.4
2.09%		19.20
-0.35
-1.79%		 　18.95
-0.25
-1.3%		19.25
0.3
1.58%		20.80
1.55
8.05%		19.55
-1.25
-6.01%		20.00
0.45
2.3%		 　20.15
0.15
0.75%		20.25
0.1
0.5%		19.20
-1.05
-5.19%		18.80
-0.4
-2.08%		18.70
-0.1
-0.53%		 　17.05
-1.65
-8.82%		17.25
0.2
1.17%		16.20
-1.05
-6.09%		16.70
0.5
3.09%		16.65
-0.05
-0.3%		 　16.50
-0.15
-0.9%		16.45
-0.05
-0.3%		17.00
0.55
3.34%		17.45
0.45
2.65%		 18.31
12 月16.90
-0.55
-3.15%		 　16.65
-0.25
-1.48%		16.55
-0.1
-0.6%		15.90
-0.65
-3.93%		15.90
0
0%		16.20
0.3
1.89%		 　16.10
-0.1
-0.62%		15.85
-0.25
-1.55%		16.00
0.15
0.95%		16.85
0.85
5.31%		16.70
-0.15
-0.89%		 　16.90
0.2
1.2%		17.20
0.3
1.78%		16.95
-0.25
-1.45%		17.05
0.1
0.59%		17.15
0.1
0.59%		 　17.10
-0.05
-0.29%		16.90
-0.2
-1.17%		16.65
-0.25
-1.48%		16.95
0.3
1.8%		16.95
0
0%		　　16.65

說明:最高漲幅:9.95%最低跌幅:-9.93% 最高價:23.65最低價:14.15平均價:17.55,灰色底表示週末,漲132天(41.75)元,跌156天(-47.4)元,平盤28天
10%=2,8%=1,6%=1,5%=7,4%=5,3%=19,2%=19,1%=60,0%=46,-0%=2,-1%=2,-2%=2,-3%=2,-4%=7,-5%=12,-6%=24,-7%=28,-8%=77,

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 3041 366062 206 5781676 15.95 15.95 15.70 15.75 0.10 0% 15.75 20 15.85 77 0.00
2017-01-04 3041 623694 318 9850124 15.90 15.90 15.65 15.80 0.05 0.32% 15.80 1 15.85 11 0.00
2017-01-05 3041 1083836 534 17394415 15.90 16.15 15.80 16.10 0.30 1.9% 16.05 190 16.10 30 0.00
2017-01-06 3041 651235 276 10431360 16.10 16.15 15.95 16.05 0.05 -0.31% 16.00 19 16.05 7 0.00
2017-01-09 3041 711077 275 11410834 16.05 16.15 15.95 16.10 0.05 0.31% 16.05 5 16.10 28 0.00
2017-01-10 3041 1342658 473 21223288 16.00 16.00 15.60 15.90 0.20 -1.24% 15.85 58 15.95 27 0.00
2017-01-11 3041 662649 313 10480963 15.80 16.00 15.70 16.00 0.10 0.63% 15.90 3 16.00 14 0.00
2017-01-12 3041 473057 266 7522197 15.90 16.00 15.80 16.00 0.00 0% 15.90 3 16.00 85 0.00
2017-01-13 3041 396566 230 6290362 15.95 15.95 15.80 15.95 0.05 -0.31% 15.85 9 15.95 9 0.00
2017-01-16 3041 876331 358 13758267 15.90 15.90 15.55 15.80 0.15 -0.94% 15.70 1 15.80 27 0.00
2017-01-17 3041 605680 315 9504579 15.70 15.80 15.60 15.75 0.05 -0.32% 15.70 26 15.75 1 0.00
2017-01-18 3041 651543 332 10248667 15.65 15.85 15.60 15.85 0.10 0.63% 15.80 2 15.85 28 0.00
2017-01-19 3041 857737 454 13630238 15.90 16.00 15.80 15.80 0.05 -0.32% 15.80 146 15.85 2 0.00
2017-01-20 3041 418122 229 6584415 15.80 15.85 15.65 15.70 0.10 -0.63% 15.70 202 15.75 9 0.00
2017-01-23 3041 658763 281 10467720 15.75 16.00 15.70 16.00 0.30 1.91% 15.95 12 16.00 41 0.00
2017-01-24 3041 2084874 1126 34144917 16.00 16.65 15.90 16.50 0.50 3.13% 16.45 438 16.50 43 0.00
2017-02-02 3041 1877381 678 31136676 16.50 16.90 16.40 16.60 0.10 0.61% 16.50 10 16.60 34 0.00
2017-02-03 3041 752611 312 12492233 16.55 16.70 16.45 16.65 0.05 0.3% 16.60 52 16.65 30 0.00
2017-02-06 3041 1222765 746 20314721 16.65 16.75 16.50 16.65 0.00 0% 16.60 20 16.65 12 0.00
2017-02-07 3041 967846 624 16015851 16.60 16.65 16.45 16.65 0.00 0% 16.50 16 16.65 82 0.00
2017-02-08 3041 1352242 805 22253116 16.60 16.60 16.35 16.45 0.20 -1.2% 16.40 6 16.45 12 0.00
2017-02-09 3041 1188440 604 19682098 16.45 16.70 16.45 16.60 0.15 0.91% 16.55 12 16.60 24 0.00
2017-02-10 3041 1472257 573 24110524 16.40 16.45 16.30 16.40 0.20 -1.2% 16.35 8 16.40 14 0.00
2017-02-13 3041 946241 528 15389463 16.40 16.40 16.15 16.40 0.00 0% 16.20 8 16.40 31 0.00
2017-02-14 3041 774055 402 12603830 16.40 16.40 16.15 16.35 0.05 -0.3% 16.20 30 16.35 57 0.00
2017-02-15 3041 1145207 588 18850680 16.35 16.60 16.30 16.60 0.25 1.53% 16.50 20 16.60 27 0.00
2017-02-16 3041 852311 456 14152571 16.65 16.75 16.45 16.60 0.00 0% 16.55 1 16.60 1 0.00
2017-02-17 3041 1150509 532 19049403 16.55 16.75 16.45 16.55 0.05 -0.3% 16.50 31 16.55 70 0.00
2017-02-18 3041 748742 326 12439034 16.75 16.75 16.50 16.60 0.05 0.3% 16.55 125 16.60 2 0.00
2017-02-20 3041 3249172 1191 54589474 16.60 17.10 16.50 17.10 0.50 3.01% 17.10 72 17.15 17 0.00
2017-02-21 3041 8809545 3034 152228113 17.10 17.60 17.00 17.30 0.20 1.17% 17.30 4 17.35 69 0.00
2017-02-22 3041 2835952 1279 48519325 17.30 17.45 16.95 17.05 0.25 -1.45% 17.00 11 17.05 5 0.00
2017-02-23 3041 1382195 652 23545767 17.20 17.25 16.90 17.00 0.05 -0.29% 17.00 15 17.05 22 0.00
2017-02-24 3041 995127 540 16771603 17.10 17.15 16.75 16.85 0.15 -0.88% 16.85 1 16.90 28 0.00
2017-03-01 3041 1206425 546 20422243 16.95 17.15 16.70 16.75 0.10 -0.59% 16.75 23 16.80 1 0.00
2017-03-02 3041 1252640 469 20874098 17.00 17.00 16.55 16.55 0.20 -1.19% 16.55 51 16.60 12 0.00
2017-03-03 3041 509186 259 8428035 16.55 16.70 16.50 16.50 0.05 -0.3% 16.50 2 16.55 2 0.00
2017-03-06 3041 364800 238 6049703 16.55 16.75 16.50 16.65 0.15 0.91% 16.55 3 16.65 44 0.00
2017-03-07 3041 588249 278 9751318 16.65 16.70 16.50 16.65 0.00 0% 16.60 25 16.65 7 0.00
2017-03-08 3041 533129 240 8835702 16.65 16.65 16.55 16.60 0.05 -0.3% 16.60 90 16.65 25 0.00
2017-03-09 3041 441329 210 7290552 16.65 16.70 16.45 16.50 0.10 -0.6% 16.50 53 16.60 73 0.00
2017-03-10 3041 970607 448 15863357 16.45 16.60 16.20 16.45 0.05 -0.3% 16.40 42 16.45 8 0.00
2017-03-13 3041 308106 230 5099454 16.50 16.70 16.45 16.55 0.10 0.61% 16.50 64 16.55 3 0.00
2017-03-14 3041 848678 484 14247626 16.65 16.95 16.55 16.75 0.20 1.21% 16.75 2 16.80 8 0.00
2017-03-15 3041 394556 260 6577776 16.85 16.85 16.60 16.60 0.15 -0.9% 16.60 44 16.65 1 0.00
2017-03-16 3041 1109295 448 18743517 16.70 17.10 16.70 16.90 0.30 1.81% 16.80 3 16.90 55 0.00
2017-03-17 3041 947652 386 15994686 17.00 17.05 16.70 17.00 0.10 0.59% 16.85 22 17.00 55 0.00
2017-03-20 3041 2481913 1193 41074083 16.60 16.75 16.40 16.45 0.55 -3.24% 16.40 113 16.45 4 0.00
2017-03-21 3041 1012346 483 16747294 16.60 16.65 16.45 16.60 0.15 0.91% 16.55 1 16.60 161 0.00
2017-03-22 3041 631069 550 10394713 16.30 16.60 16.25 16.50 0.10 -0.6% 16.50 24 16.55 7 0.00
2017-03-23 3041 866694 452 14220949 16.60 16.60 16.35 16.35 0.15 -0.91% 16.35 59 16.40 1 0.00
2017-03-24 3041 780234 344 12763294 16.35 16.45 16.25 16.35 0.00 0% 16.35 3 16.40 106 0.00
2017-03-27 3041 598334 413 9786465 16.45 16.45 16.30 16.30 0.05 -0.31% 16.30 53 16.35 13 0.00
2017-03-28 3041 668852 471 10942698 16.45 16.50 16.15 16.20 0.10 -0.61% 16.20 155 16.25 8 0.00
2017-03-29 3041 608341 451 9970110 16.25 16.50 16.25 16.30 0.10 0.62% 16.30 10 16.40 15 0.00
2017-03-30 3041 434495 389 7153672 16.45 16.55 16.35 16.40 0.10 0.61% 16.40 116 16.45 1 0.00
2017-03-31 3041 469986 445 7748661 16.50 16.55 16.40 16.45 0.05 0.3% 16.45 26 16.50 6 0.00
2017-04-05 3041 1371414 793 22936894 16.50 17.00 16.50 16.60 0.15 0.91% 16.60 57 16.70 11 0.00
2017-04-06 3041 394933 337 6557704 16.60 16.75 16.50 16.60 0.00 0% 16.55 9 16.60 10 0.00
2017-04-07 3041 1181142 688 19286331 16.50 16.70 16.20 16.25 0.35 -2.11% 16.20 119 16.25 108 0.00
2017-04-10 3041 837321 530 13530741 16.30 16.40 16.00 16.05 0.20 -1.23% 16.05 5 16.10 2 0.00
2017-04-11 3041 1032381 553 16702546 16.35 16.45 16.05 16.05 0.00 0% 16.05 10 16.10 13 0.00
2017-04-12 3041 895816 612 14286456 16.05 16.15 15.85 15.90 0.15 -0.93% 15.90 50 16.00 64 0.00
2017-04-13 3041 801067 323 12763795 16.00 16.05 15.85 15.90 0.00 0% 15.90 24 16.00 86 0.00
2017-04-14 3041 742269 318 11671977 15.90 15.90 15.60 15.60 0.30 -1.89% 15.55 19 15.60 13 0.00
2017-04-17 3041 616073 333 9499760 15.55 15.70 15.30 15.30 0.30 -1.92% 15.30 4 15.40 6 0.00
2017-04-18 3041 451106 212 6976226 15.35 15.55 15.35 15.45 0.15 0.98% 15.40 82 15.45 10 0.00
2017-04-19 3041 461553 195 7120854 15.45 15.60 15.30 15.35 0.10 -0.65% 15.30 14 15.35 10 0.00
2017-04-20 3041 353073 176 5451018 15.50 15.50 15.35 15.35 0.00 0% 15.30 64 15.35 1 0.00
2017-04-21 3041 238111 135 3675550 15.45 15.55 15.35 15.35 0.00 0% 15.35 63 15.50 31 0.00
2017-04-24 3041 405161 200 6173029 15.50 15.50 15.10 15.15 0.20 -1.3% 15.15 41 15.25 2 0.00
2017-04-25 3041 388372 163 5905165 15.20 15.25 15.15 15.20 0.05 0.33% 15.20 5 15.25 6 0.00
2017-04-26 3041 377152 182 5781173 15.30 15.40 15.25 15.30 0.10 0.66% 15.30 44 15.35 20 0.00
2017-04-27 3041 643051 322 9982533 15.40 15.70 15.40 15.45 0.15 0.98% 15.45 11 15.50 2 0.00
2017-04-28 3041 520247 258 8127412 15.50 15.75 15.45 15.50 0.05 0.32% 15.50 11 15.60 14 0.00
2017-05-02 3041 229299 152 3570680 15.60 15.65 15.50 15.55 0.05 0.32% 15.55 11 15.60 20 0.00
2017-05-03 3041 1210307 463 18457043 15.60 15.60 15.15 15.15 0.40 -2.57% 15.15 34 15.20 713 0.00
2017-05-04 3041 1079226 349 16330899 15.25 15.25 15.05 15.10 0.05 -0.33% 15.10 14 15.15 3 0.00
2017-05-05 3041 1488912 627 22311938 15.15 15.20 14.90 14.95 0.15 -0.99% 14.95 8 15.00 292 0.00
2017-05-08 3041 1607075 650 23929689 14.95 15.05 14.65 14.70 0.25 -1.67% 14.70 2 14.85 10 0.00
2017-05-09 3041 1154401 479 16780111 14.75 14.80 14.15 14.15 0.55 -3.74% 14.15 82 14.30 10 0.00
2017-05-10 3041 779119 434 11414058 14.25 14.95 14.25 14.75 0.60 4.24% 14.75 4 14.80 6 0.00
2017-05-11 3041 641866 377 9482330 14.95 14.95 14.65 14.70 0.05 -0.34% 14.70 14 14.80 9 0.00
2017-05-12 3041 501632 355 7447780 14.70 14.95 14.70 14.95 0.25 1.7% 14.90 170 14.95 1 0.00
2017-05-15 3041 858965 426 13115813 15.10 15.40 15.10 15.35 0.40 2.68% 15.35 4 15.40 52 0.00
2017-05-16 3041 609867 286 9348462 15.35 15.45 15.20 15.40 0.05 0.33% 15.35 36 15.40 9 0.00
2017-05-17 3041 739188 326 11333416 15.35 15.50 15.25 15.30 0.10 -0.65% 15.30 39 15.40 6 0.00
2017-05-18 3041 589332 307 9047162 15.15 15.50 15.10 15.30 0.00 0% 15.30 22 15.40 10 0.00
2017-05-19 3041 686275 334 10429988 15.30 15.35 15.05 15.05 0.25 -1.63% 15.05 42 15.10 3 0.00
2017-05-22 3041 551464 235 8414870 15.15 15.40 15.10 15.35 0.30 1.99% 15.35 6 15.40 39 0.00
2017-05-23 3041 258666 152 3951269 15.20 15.40 15.20 15.20 0.15 -0.98% 15.20 43 15.25 4 0.00
2017-05-24 3041 404012 225 6201232 15.30 15.40 15.20 15.35 0.15 0.99% 15.35 6 15.40 35 0.00
2017-05-25 3041 383625 218 5939023 15.60 15.60 15.40 15.40 0.05 0.33% 15.35 13 15.40 6 0.00
2017-05-26 3041 260824 138 3991174 15.40 15.50 15.15 15.20 0.20 -1.3% 15.20 1 15.25 5 0.00
2017-05-31 3041 244124 110 3728582 15.20 15.40 15.20 15.20 0.00 0% 15.20 26 15.30 9 0.00
2017-06-01 3041 313494 201 4800406 15.20 15.40 15.20 15.30 0.10 0.66% 15.25 24 15.30 8 0.00
2017-06-02 3041 2879134 1283 46096044 15.40 16.20 15.35 16.00 0.70 4.58% 16.00 83 16.10 9 0.00
2017-06-03 3041 4675201 1938 77849843 16.30 16.95 16.15 16.50 0.50 3.13% 16.50 13 16.55 33 0.00
2017-06-06 3041 657543 357 10752924 16.40 16.50 16.30 16.35 0.05 -0.91% 16.35 12 16.40 23 0.00
2017-06-07 3041 966807 581 15982814 16.40 16.80 16.35 16.50 0.15 0.92% 16.45 5 16.50 14 0.00
2017-06-08 3041 622093 398 10215521 16.70 16.70 16.35 16.35 0.15 -0.91% 16.35 57 16.40 4 0.00
2017-06-09 3041 1037830 491 16685784 16.35 16.50 15.90 15.95 0.40 -2.45% 15.95 2 16.00 9 0.00
2017-06-12 3041 731031 360 11455234 15.80 15.85 15.55 15.55 0.40 -2.51% 15.55 13 15.60 21 0.00
2017-06-13 3041 427157 260 6667997 15.70 15.75 15.50 15.60 0.05 0.32% 15.55 22 15.60 39 0.00
2017-06-14 3041 482681 308 7474584 15.60 15.75 15.30 15.50 0.10 -0.64% 15.40 2 15.50 7 0.00
2017-06-15 3041 179311 128 2765870 15.50 15.60 15.30 15.40 0.10 -0.65% 15.40 3 15.45 20 0.00
2017-06-16 3041 342782 203 5311630 15.40 15.70 15.35 15.50 0.10 0.65% 15.50 2 15.55 1 0.00
2017-06-19 3041 398105 208 6190525 15.60 15.75 15.45 15.45 0.05 -0.32% 15.45 4 15.50 1 0.00
2017-06-20 3041 397621 185 6149180 15.65 15.65 15.35 15.40 0.05 -0.32% 15.35 31 15.40 2 0.00
2017-06-21 3041 440547 268 6800170 15.40 15.55 15.30 15.50 0.10 0.65% 15.45 15 15.55 24 0.00
2017-06-22 3041 3840496 1621 62351983 15.60 16.50 15.55 16.20 0.70 4.52% 16.20 16 16.25 43 0.00
2017-06-23 3041 876981 445 14071143 16.30 16.30 15.85 15.95 0.25 -1.54% 15.90 6 15.95 2 0.00
2017-06-26 3041 618412 393 9877947 15.95 16.15 15.80 15.95 0.00 0% 15.95 6 16.00 75 0.00
2017-06-27 3041 838270 500 13357520 15.95 16.15 15.70 16.10 0.15 0.94% 16.00 34 16.10 18 0.00
2017-06-28 3041 495497 231 7891520 16.00 16.10 15.85 15.85 0.25 -1.55% 15.85 35 15.95 7 0.00
2017-06-29 3041 953377 503 15335032 16.05 16.25 15.95 16.05 0.20 1.26% 16.00 4 16.05 3 0.00
2017-06-30 3041 555053 263 8797691 16.05 16.05 15.75 15.90 0.15 -0.93% 15.90 38 15.95 4 0.00
2017-07-03 3041 401693 232 6395697 15.90 16.00 15.85 15.90 0.00 0% 15.90 10 15.95 20 0.00
2017-07-04 3041 2174183 941 35526564 16.00 16.60 16.00 16.30 0.40 2.52% 16.25 4 16.30 70 0.00
2017-07-05 3041 902118 401 14445372 16.30 16.30 15.85 15.90 0.40 -2.45% 15.90 10 15.95 10 0.00
2017-07-06 3041 4153651 1783 68083075 16.00 16.65 16.00 16.45 0.55 3.46% 16.45 6 16.50 31 0.00
2017-07-07 3041 1799131 809 29645083 16.30 16.65 16.30 16.30 0.15 -0.91% 16.30 35 16.40 1 0.00
2017-07-10 3041 4545309 1917 75952858 16.55 17.00 16.30 16.75 0.45 2.76% 16.70 3 16.75 44 0.00
2017-07-11 3041 2757990 1139 46303828 17.00 17.00 16.60 16.60 0.15 -0.9% 16.60 14 16.65 10 0.00
2017-07-12 3041 9041157 2902 154962508 16.70 17.50 16.60 17.40 0.80 4.82% 17.35 112 17.40 43 0.00
2017-07-13 3041 22239291 7415 406784987 18.00 18.80 18.00 18.20 0.80 4.6% 18.15 129 18.20 2 0.00
2017-07-14 3041 8422227 2879 153893649 18.30 18.50 18.00 18.35 0.15 0.82% 18.30 17 18.35 23 0.00
2017-07-17 3041 7251107 2615 135257038 18.70 19.00 18.25 18.25 0.10 -0.54% 18.25 30 18.30 32 0.00
2017-07-18 3041 14774322 5401 280189475 18.45 19.50 18.30 19.10 0.85 4.66% 19.05 23 19.10 28 0.00
2017-07-19 3041 6943357 2472 131162027 19.25 19.25 18.70 18.75 0.35 -1.83% 18.75 68 18.80 7 0.00
2017-07-20 3041 5516195 2105 104821612 19.10 19.25 18.80 18.85 0.10 0.53% 18.80 219 18.85 40 0.00
2017-07-21 3041 8784958 3454 169399649 19.05 19.70 19.00 19.05 0.20 1.06% 19.05 69 19.10 8 0.00
2017-07-24 3041 4118234 1573 79199501 19.10 19.45 19.05 19.15 0.10 0.52% 19.15 56 19.20 4 0.00
2017-07-25 3041 20126338 7301 413210607 19.35 21.05 19.35 21.05 1.90 9.92% 21.05 1341 0.00 0 0.00
2017-07-26 3041 26509945 10609 575088326 21.40 22.30 21.00 21.25 0.20 0.95% 21.20 31 21.25 57 0.00
2017-07-27 3041 10198680 4086 212606146 21.15 21.50 20.45 20.90 0.35 -1.65% 20.85 5 20.90 98 0.00
2017-07-28 3041 6735899 2823 141597755 20.80 21.50 20.65 20.75 0.15 -0.72% 20.75 55 20.80 5 0.00
2017-07-31 3041 4677595 2017 95760362 20.75 20.90 20.00 20.55 0.20 -0.96% 20.55 148 20.60 15 0.00
2017-08-01 3041 5655379 2300 115947472 20.70 21.05 20.20 20.20 0.35 -1.7% 20.20 90 20.25 7 0.00
2017-08-02 3041 4459553 1848 89163510 20.40 20.40 19.85 19.90 0.30 -1.49% 19.90 8 19.95 64 0.00
2017-08-03 3041 11952147 4590 245662954 19.90 21.00 19.80 20.50 0.60 3.02% 20.50 46 20.55 27 0.00
2017-08-04 3041 6786848 2322 137581003 20.55 20.75 20.00 20.10 0.40 -1.95% 20.10 132 20.15 78 0.00
2017-08-07 3041 6853641 2411 139644330 20.15 20.80 20.10 20.15 0.05 0.25% 20.15 39 20.20 13 0.00
2017-08-08 3041 4161769 1694 82820528 20.30 20.40 19.70 19.75 0.40 -1.99% 19.75 35 19.80 52 0.00
2017-08-09 3041 10834542 3715 220642509 19.90 20.75 19.80 20.35 0.60 3.04% 20.35 1 20.40 39 0.00
2017-08-10 3041 30311764 9703 635059980 20.85 21.40 20.55 20.60 0.25 1.23% 20.60 36 20.70 2 0.00
2017-08-11 3041 8733166 3167 180982446 20.60 21.15 20.25 21.15 0.55 2.67% 21.10 21 21.15 157 0.00
2017-08-14 3041 9507869 3395 185378752 20.00 20.60 19.05 19.05 2.10 -9.93% 0.00 0 19.05 3079 0.00
2017-08-15 3041 15420814 4776 282812492 18.30 18.80 17.75 18.65 0.40 -2.1% 18.65 4 18.70 56 0.00
2017-08-16 3041 11946490 4982 233733203 19.35 19.95 19.25 19.40 0.75 4.02% 19.40 76 19.45 3 0.00
2017-08-17 3041 8968150 3371 180262504 19.85 20.45 19.70 20.20 0.80 4.12% 20.20 39 20.25 24 0.00
2017-08-18 3041 6718634 2700 136399591 20.00 20.70 19.90 20.10 0.10 -0.5% 20.10 41 20.15 12 0.00
2017-08-21 3041 4879357 1864 97996041 20.25 20.40 19.90 20.00 0.10 -0.5% 20.00 16 20.05 3 0.00
2017-08-22 3041 6723081 2769 136232015 20.15 20.60 20.00 20.10 0.10 0.5% 20.05 65 20.10 3 0.00
2017-08-23 3041 24842029 7439 531921384 20.40 22.10 20.25 22.10 2.00 9.95% 22.10 5589 0.00 0 0.00
2017-08-24 3041 41836740 14368 977412019 23.40 24.10 22.40 22.70 0.60 2.71% 22.70 162 22.75 88 0.00
2017-08-25 3041 12785815 4726 294404843 23.45 23.45 22.70 23.05 0.35 1.54% 23.00 111 23.05 53 0.00
2017-08-28 3041 13922386 5445 326567487 23.40 23.90 22.80 23.65 0.60 2.6% 23.65 8 23.70 142 0.00
2017-08-29 3041 16919523 6768 406709513 24.20 24.50 23.65 23.65 0.00 0% 23.65 174 23.70 26 0.00
2017-08-30 3041 10458718 4358 241646581 23.15 23.50 22.85 22.90 0.75 -3.17% 22.90 25 22.95 53 0.00
2017-08-31 3041 18675560 7261 445477837 23.75 24.30 23.20 23.20 0.30 1.31% 23.20 40 23.25 6 0.00
2017-09-01 3041 6285869 2963 147683616 23.40 23.85 23.20 23.50 0.30 1.29% 23.45 26 23.50 63 0.00
2017-09-04 3041 6125527 2917 143351080 23.80 23.85 23.00 23.20 0.30 -1.28% 23.20 29 23.25 2 0.00
2017-09-05 3041 5209092 2418 121763956 23.55 23.60 23.10 23.50 0.30 1.29% 23.45 44 23.50 10 0.00
2017-09-06 3041 20078430 7861 472562028 23.65 24.45 22.65 22.70 0.80 -3.4% 22.65 172 22.70 3 0.00
2017-09-07 3041 12270829 4643 270398419 22.70 22.90 21.50 21.60 1.10 -4.85% 21.60 170 21.65 42 0.00
2017-09-08 3041 5553597 2261 122511534 21.80 22.40 21.80 22.00 0.40 1.85% 22.00 17 22.10 11 0.00
2017-09-11 3041 3951626 1771 85982656 22.15 22.35 21.50 21.50 0.50 -2.27% 21.45 332 21.50 53 0.00
2017-09-12 3041 5639481 2370 123514230 21.85 22.15 21.50 21.70 0.20 0.93% 21.70 63 21.80 7 0.00
2017-09-13 3041 3351858 1890 72577115 21.85 22.00 21.30 21.50 0.20 -0.92% 21.50 32 21.60 51 0.00
2017-09-14 3041 3782037 1899 80218174 21.50 21.65 21.00 21.25 0.25 -1.16% 21.25 35 21.30 30 0.00
2017-09-15 3041 6566230 2785 135791213 21.10 21.20 20.40 20.40 0.85 -4% 20.40 115 20.50 15 0.00
2017-09-18 3041 5287334 2787 109179543 20.55 21.05 20.20 20.90 0.50 2.45% 20.90 44 20.95 16 0.00
2017-09-19 3041 5350058 2270 109996121 21.30 21.30 20.10 20.20 0.70 -3.35% 20.15 164 20.20 16 0.00
2017-09-20 3041 4962672 2342 98507584 20.20 20.30 19.60 19.60 0.60 -2.97% 19.60 240 19.70 32 0.00
2017-09-21 3041 4435142 1900 87859907 19.50 20.10 19.20 19.90 0.30 1.53% 19.85 13 19.90 9 0.00
2017-09-22 3041 4624155 2254 92116177 20.00 20.15 19.70 19.80 0.10 -0.5% 19.80 257 19.90 4 0.00
2017-09-25 3041 3647364 1461 70463273 19.90 19.95 19.00 19.00 0.80 -4.04% 19.00 132 19.10 2 0.00
2017-09-26 3041 4377152 1754 84901914 19.00 19.85 18.80 19.25 0.25 1.32% 19.20 17 19.30 16 0.00
2017-09-27 3041 2620942 1195 51466914 19.65 19.80 19.40 19.50 0.25 1.3% 19.50 5 19.55 6 0.00
2017-09-28 3041 2354982 1130 45179913 19.55 19.55 19.00 19.00 0.50 -2.56% 19.00 28 19.05 7 0.00
2017-09-29 3041 3364577 1320 62726113 19.05 19.15 18.45 18.55 0.45 -2.37% 18.55 34 18.60 11 0.00
2017-09-30 3041 3623315 1446 69629609 19.00 19.40 19.00 19.35 0.80 4.31% 19.30 15 19.35 17 0.00
2017-10-02 3041 3101944 1172 60635158 19.45 19.70 19.25 19.45 0.10 0.52% 19.45 226 19.50 11 0.00
2017-10-03 3041 1303356 586 25232337 19.55 19.55 19.25 19.25 0.20 -1.03% 19.25 23 19.30 14 0.00
2017-10-05 3041 1261735 543 24325611 19.30 19.40 19.15 19.20 0.05 -0.26% 19.20 11 19.25 1 0.00
2017-10-06 3041 1289716 546 24723304 19.20 19.30 19.00 19.00 0.20 -1.04% 19.00 165 19.05 1 0.00
2017-10-11 3041 1148013 520 21813640 19.20 19.35 18.80 18.85 0.15 -0.79% 18.80 109 18.85 2 0.00
2017-10-12 3041 9698820 4046 187622057 18.80 19.70 18.75 19.60 0.75 3.98% 19.60 4 19.65 74 0.00
2017-10-13 3041 13737244 5510 279538606 19.85 20.70 19.85 20.50 0.90 4.59% 20.45 54 20.50 111 0.00
2017-10-16 3041 4351503 1855 88849082 20.50 20.70 20.10 20.30 0.20 -0.98% 20.30 84 20.35 52 0.00
2017-10-17 3041 2965800 1370 59721068 20.40 20.60 19.85 19.85 0.45 -2.22% 19.85 99 19.90 4 0.00
2017-10-18 3041 2387542 1136 47012665 19.95 20.15 19.55 19.60 0.25 -1.26% 19.60 31 19.70 15 0.00
2017-10-19 3041 2830190 1138 56222786 19.70 20.10 19.65 19.80 0.20 1.02% 19.75 31 19.80 21 0.00
2017-10-20 3041 2201621 1210 42612760 19.80 19.80 19.20 19.35 0.45 -2.27% 19.30 46 19.35 33 0.00
2017-10-23 3041 2667190 1302 51068760 19.45 19.45 19.00 19.05 0.30 -1.55% 19.05 64 19.10 5 0.00
2017-10-24 3041 3402964 1534 64742466 19.15 19.20 18.95 18.95 0.10 -0.52% 18.95 42 19.00 34 0.00
2017-10-25 3041 5982228 2450 112814110 19.05 19.20 18.60 18.65 0.30 -1.58% 18.65 53 18.70 19 0.00
2017-10-26 3041 11006041 4215 210784607 18.70 19.70 18.40 19.70 1.05 5.63% 19.65 61 19.70 144 0.00
2017-10-27 3041 21612251 7447 435799594 20.10 20.45 19.80 19.95 0.25 1.27% 19.95 38 20.00 58 0.00
2017-10-30 3041 6466613 2584 124763283 20.05 20.20 18.85 19.15 0.80 -4.01% 19.15 3 19.20 88 0.00
2017-10-31 3041 4794959 1980 90752063 19.05 19.10 18.70 19.10 0.05 -0.26% 19.05 19 19.10 53 0.00
2017-11-01 3041 4018330 1872 77266866 19.20 19.45 19.00 19.15 0.05 0.26% 19.15 31 19.20 28 0.00
2017-11-02 3041 4721969 1978 92344839 19.20 19.85 19.15 19.55 0.40 2.09% 19.55 14 19.60 6 0.00
2017-11-03 3041 2126820 948 41232789 19.65 19.70 19.20 19.20 0.35 -1.79% 19.20 115 19.30 5 0.00
2017-11-06 3041 2707278 1068 51460564 19.35 19.35 18.90 18.95 0.25 -1.3% 18.95 23 19.00 9 0.00
2017-11-07 3041 2858703 1353 54966324 18.95 19.55 18.90 19.25 0.30 1.58% 19.20 26 19.25 1 0.00
2017-11-08 3041 16216212 5892 328916002 19.35 20.80 19.25 20.80 1.55 8.05% 20.75 90 20.80 65 0.00
2017-11-09 3041 12616152 4876 254055366 20.80 20.80 19.50 19.55 1.25 -6.01% 19.50 201 19.55 34 0.00
2017-11-10 3041 8015352 3211 160218021 19.55 20.45 19.20 20.00 0.45 2.3% 20.00 106 20.05 19 0.00
2017-11-13 3041 8796974 3371 180344675 20.50 20.90 20.10 20.15 0.15 0.75% 20.15 87 20.20 1 0.00
2017-11-14 3041 4749984 1977 96033675 20.35 20.50 19.95 20.25 0.10 0.5% 20.20 107 20.25 22 0.00
2017-11-15 3041 8522722 3442 162162518 19.00 19.45 18.60 19.20 1.05 -5.19% 19.15 11 19.20 22 0.00
2017-11-16 3041 3175788 1336 60413736 19.05 19.35 18.80 18.80 0.40 -2.08% 18.80 119 18.85 7 0.00
2017-11-17 3041 3360647 1552 63007140 18.95 19.10 18.55 18.70 0.10 -0.53% 18.65 90 18.70 28 0.00
2017-11-20 3041 10108757 4205 177940344 18.65 18.75 17.00 17.05 1.65 -8.82% 17.05 19 17.10 40 0.00
2017-11-21 3041 4810470 1796 82623799 17.00 17.35 17.00 17.25 0.20 1.17% 17.20 109 17.25 12 0.00
2017-11-22 3041 8527653 3416 141767721 17.55 17.55 16.10 16.20 1.05 -6.09% 16.15 101 16.20 38 0.00
2017-11-23 3041 4807021 1965 79640696 16.35 16.80 16.30 16.70 0.50 3.09% 16.70 30 16.75 11 0.00
2017-11-24 3041 2381050 1076 39420577 16.65 16.80 16.30 16.65 0.05 -0.3% 16.65 66 16.70 11 0.00
2017-11-27 3041 2070359 895 34448325 16.70 16.90 16.40 16.50 0.15 -0.9% 16.45 28 16.50 67 0.00
2017-11-28 3041 1434382 569 23733994 16.55 16.75 16.45 16.45 0.05 -0.3% 16.45 75 16.50 21 0.00
2017-11-29 3041 4826377 1687 82101726 16.55 17.30 16.50 17.00 0.55 3.34% 16.95 85 17.00 22 0.00
2017-11-30 3041 9066110 3516 160672024 17.50 18.25 17.25 17.45 0.45 2.65% 17.45 40 17.50 34 0.00
2017-12-01 3041 3919241 1812 66454592 17.40 17.40 16.60 16.90 0.55 -3.15% 16.90 43 16.95 9 0.00
2017-12-04 3041 1421243 715 23887074 16.90 17.15 16.65 16.65 0.25 -1.48% 16.65 49 16.70 12 0.00
2017-12-05 3041 1670357 786 27760238 16.80 16.85 16.35 16.55 0.10 -0.6% 16.50 6 16.55 9 0.00
2017-12-06 3041 2164254 916 34909289 16.45 16.60 15.80 15.90 0.65 -3.93% 15.90 39 15.95 3 0.00
2017-12-07 3041 1291300 704 20674383 16.00 16.20 15.90 15.90 0.00 0% 15.90 55 16.00 14 0.00
2017-12-08 3041 2025300 780 32255224 16.15 16.25 15.60 16.20 0.30 1.89% 16.15 3 16.20 10 0.00
2017-12-11 3041 2565560 1077 41510386 16.15 16.35 15.85 16.10 0.10 -0.62% 16.10 15 16.15 3 0.00
2017-12-12 3041 1557800 825 24870173 16.15 16.20 15.80 15.85 0.25 -1.55% 15.85 2 15.95 123 0.00
2017-12-13 3041 904630 478 14514139 15.85 16.15 15.85 16.00 0.15 0.95% 16.00 72 16.05 8 0.00
2017-12-14 3041 4636683 2101 77632109 16.10 17.10 16.10 16.85 0.85 5.31% 16.85 28 16.90 222 0.00
2017-12-15 3041 1979903 955 33450429 17.10 17.15 16.70 16.70 0.15 -0.89% 16.70 1 16.75 5 0.00
2017-12-18 3041 2071657 766 35156043 16.75 17.20 16.60 16.90 0.20 1.2% 16.90 108 16.95 11 0.00
2017-12-19 3041 8337736 2883 146116664 17.20 17.85 17.20 17.20 0.30 1.78% 17.20 88 17.25 53 0.00
2017-12-20 3041 2394925 1047 40907873 17.10 17.45 16.85 16.95 0.25 -1.45% 16.95 74 17.00 14 0.00
2017-12-21 3041 1075003 473 18314401 17.05 17.20 16.95 17.05 0.10 0.59% 17.00 14 17.05 68 0.00
2017-12-22 3041 2747004 882 47304768 17.00 17.40 17.00 17.15 0.10 0.59% 17.10 10 17.15 91 0.00
2017-12-25 3041 1121854 464 19225658 17.05 17.35 16.95 17.10 0.05 -0.29% 17.10 8 17.15 56 0.00
2017-12-26 3041 912002 426 15414484 17.20 17.20 16.75 16.90 0.20 -1.17% 16.85 2 16.90 50 0.00
2017-12-27 3041 1231432 563 20624884 16.90 17.05 16.65 16.65 0.25 -1.48% 16.65 68 16.70 5 0.00
2017-12-28 3041 1274030 606 21590950 16.85 17.10 16.75 16.95 0.30 1.8% 16.95 56 17.00 9 0.00
2017-12-29 3041 1715164 769 29347992 17.00 17.35 16.90 16.95 0.00 0% 16.95 86 17.00 2 0.00