銘異(3060)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　　30.70
0
0%		30.65
-0.05
-0.16%		30.50
-0.15
-0.49%		31.85
1.35
4.43%		 　32.70
0.85
2.67%		33.15
0.45
1.38%		32.50
-0.65
-1.96%		32.80
0.3
0.92%		32.70
-0.1
-0.3%		 　32.35
-0.35
-1.07%		32.30
-0.05
-0.15%		33.00
0.7
2.17%		32.90
-0.1
-0.3%		33.90
1
3.04%		 　33.80
-0.1
-0.29%		34.05
0.25
0.74%		 33.03
2 月　34.30
0.25
0.73%		35.45
1.15
3.35%		 　35.30
-0.15
-0.42%		34.75
-0.55
-1.56%		35.70
0.95
2.73%		35.30
-0.4
-1.12%		35.60
0.3
0.85%		 　35.20
-0.4
-1.12%		34.90
-0.3
-0.85%		35.20
0.3
0.86%		35.00
-0.2
-0.57%		35.15
0.15
0.43%		35.65
0.5
1.42%		 36.10
0.45
1.26%		37.10
1
2.77%		36.60
-0.5
-1.35%		37.35
0.75
2.05%		37.75
0.4
1.07%		 36.1
3 月37.40
-0.35
-0.93%		36.90
-0.5
-1.34%		37.40
0.5
1.36%		 　37.25
-0.15
-0.4%		37.50
0.25
0.67%		37.50
0
0%		36.75
-0.75
-2%		35.90
-0.85
-2.31%		 　35.70
-0.2
-0.56%		36.00
0.3
0.84%		35.85
-0.15
-0.42%		35.75
-0.1
-0.28%		35.90
0.15
0.42%		 　35.60
-0.3
-0.84%		33.75
-1.85
-5.2%		34.30
0.55
1.63%		34.05
-0.25
-0.73%		34.30
0.25
0.73%		 　33.50
-0.8
-2.33%		32.90
-0.6
-1.79%		33.45
0.55
1.67%		34.45
1
2.99%		34.10
-0.35
-1.02%		35.49
4 月 　　　33.85
-0.25
-0.73%		33.90
0.05
0.15%		33.50
-0.4
-1.18%		 　33.10
-0.4
-1.19%		32.25
-0.85
-2.57%		31.55
-0.7
-2.17%		31.90
0.35
1.11%		30.75
-1.15
-3.61%		 　30.40
-0.35
-1.14%		30.95
0.55
1.81%		30.40
-0.55
-1.78%		30.50
0.1
0.33%		30.90
0.4
1.31%		 　30.60
-0.3
-0.97%		30.70
0.1
0.33%		31.35
0.65
2.12%		31.15
-0.2
-0.64%		31.05
-0.1
-0.32%		 31.61
5 月　31.20
0.15
0.48%		31.00
-0.2
-0.64%		31.05
0.05
0.16%		30.85
-0.2
-0.64%		 　30.35
-0.5
-1.62%		30.05
-0.3
-0.99%		30.10
0.05
0.17%		30.00
-0.1
-0.33%		30.00
0
0%		 　29.85
-0.15
-0.5%		30.00
0.15
0.5%		29.80
-0.2
-0.67%		29.25
-0.55
-1.85%		29.40
0.15
0.51%		 　29.90
0.5
1.7%		30.05
0.15
0.5%		30.10
0.05
0.17%		29.95
-0.15
-0.5%		29.50
-0.45
-1.5%		 29.10
-0.4
-1.36%		29.93
6 月29.35
0.25
0.86%		30.10
0.75
2.56%		30.60
0.5
1.66%		 　30.30
-0.3
-0.98%		30.15
-0.15
-0.5%		30.20
0.05
0.17%		29.70
-0.5
-1.66%		 　29.55
-0.15
-0.51%		29.60
0.05
0.17%		29.20
-0.4
-1.35%		29.30
0.1
0.34%		29.80
0.5
1.71%		 　30.10
0.3
1.01%		29.90
-0.2
-0.66%		30.05
0.15
0.5%		29.95
-0.1
-0.33%		29.65
-0.3
-1%		 　29.55
-0.1
-0.34%		29.75
0.2
0.68%		29.60
-0.15
-0.5%		31.90
2.3
7.77%		33.45
1.55
4.86%		 30.23
7 月　　35.00
1.55
4.63%		33.20
-1.8
-5.14%		32.70
-0.5
-1.51%		32.60
-0.1
-0.31%		31.80
-0.8
-2.45%		 　31.85
0.05
0.16%		31.90
0.05
0.16%		30.55
-1.35
-4.23%		30.30
-0.25
-0.82%		30.15
-0.15
-0.5%		 　31.30
1.15
3.81%		30.70
-0.6
-1.92%		30.90
0.2
0.65%		30.80
-0.1
-0.32%		30.60
-0.2
-0.65%		 　30.25
-0.35
-1.14%		30.40
0.15
0.5%		30.65
0.25
0.82%		30.55
-0.1
-0.33%		30.45
-0.1
-0.33%		 30.40
-0.05
-0.16%		31.2
8 月30.40
0
0%		30.25
-0.15
-0.49%		30.05
-0.2
-0.66%		30.15
0.1
0.33%		 　30.65
0.5
1.66%		30.15
-0.5
-1.63%		29.70
-0.45
-1.49%		29.00
-0.7
-2.36%		29.00
0
0%		 　26.80
-2.2
-7.59%		26.05
-0.75
-2.8%		27.00
0.95
3.65%		27.10
0.1
0.37%		26.90
-0.2
-0.74%		 　27.05
0.15
0.56%		27.80
0.75
2.77%		27.40
-0.4
-1.44%		27.70
0.3
1.09%		27.80
0.1
0.36%		 　27.75
-0.05
-0.18%		29.30
1.55
5.59%		29.25
-0.05
-0.17%		29.05
-0.2
-0.68%		28.46
9 月29.40
0.35
1.2%		 　29.20
-0.2
-0.68%		29.35
0.15
0.51%		28.75
-0.6
-2.04%		28.70
-0.05
-0.17%		28.95
0.25
0.87%		 　28.75
-0.2
-0.69%		28.75
0
0%		29.95
1.2
4.17%		29.90
-0.05
-0.17%		29.85
-0.05
-0.17%		 　29.75
-0.1
-0.34%		29.15
-0.6
-2.02%		29.00
-0.15
-0.51%		29.00
0
0%		28.90
-0.1
-0.34%		 　28.00
-0.9
-3.11%		27.60
-0.4
-1.43%		27.55
-0.05
-0.18%		27.10
-0.45
-1.63%		27.10
0
0%		27.45
0.35
1.29%		 28.72
10 月　27.70
0.25
0.91%		27.90
0.2
0.72%		 28.00
0.1
0.36%		27.85
-0.15
-0.54%		 　　　28.00
0.15
0.54%		27.90
-0.1
-0.36%		27.70
-0.2
-0.72%		 　28.65
0.95
3.43%		28.70
0.05
0.17%		29.40
0.7
2.44%		29.40
0
0%		28.10
-1.3
-4.42%		 　28.10
0
0%		27.85
-0.25
-0.89%		28.10
0.25
0.9%		 29.3
11 月　　　　　　32.75
4.65
16.55%		32.50
-0.25
-0.76%		31.10
-1.4
-4.31%		30.35
-0.75
-2.41%		 　29.95
-0.4
-1.32%		28.85
-1.1
-3.67%		28.75
-0.1
-0.35%		28.90
0.15
0.52%		28.85
-0.05
-0.17%		 　28.90
0.05
0.17%		29.10
0.2
0.69%		28.70
-0.4
-1.37%		29.60
0.9
3.14%		29.65
0.05
0.17%		 　29.70
0.05
0.17%		29.05
-0.65
-2.19%		29.10
0.05
0.17%		28.70
-0.4
-1.37%		 29.61
12 月28.30
-0.4
-1.39%		 　28.20
-0.1
-0.35%		28.00
-0.2
-0.71%		27.35
-0.65
-2.32%		26.70
-0.65
-2.38%		26.85
0.15
0.56%		 　27.15
0.3
1.12%		27.05
-0.1
-0.37%		27.05
0
0%		27.00
-0.05
-0.18%		27.45
0.45
1.67%		 　27.05
-0.4
-1.46%		27.00
-0.05
-0.18%		26.95
-0.05
-0.19%		27.20
0.25
0.93%		27.20
0
0%		 　27.25
0.05
0.18%		26.70
-0.55
-2.02%		26.65
-0.05
-0.19%		26.80
0.15
0.56%		26.90
0.1
0.37%		　　27.22

說明:最高漲幅:16.55%最低跌幅:-7.59% 最高價:37.75最低價:26.05平均價:30.97,灰色底表示週末,漲130天(82.7)元,跌169天(-63.4)元,平盤13天
17%=7,8%=1,6%=1,5%=3,4%=5,3%=12,2%=14,1%=54,0%=46,-0%=2,-1%=2,-2%=4,-3%=5,-4%=27,-5%=46,-6%=83,

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 3060 2043101 1261 63173231 30.30 31.20 30.30 30.70 0.60 0% 30.70 77 30.75 1 18.61
2017-01-04 3060 862764 517 26627037 31.00 31.05 30.60 30.65 0.05 -0.16% 30.65 6 30.70 11 18.58
2017-01-05 3060 1177387 584 36081726 30.65 30.80 30.50 30.50 0.15 -0.49% 30.50 76 30.60 20 18.48
2017-01-06 3060 5754112 3205 182695997 30.60 32.30 30.60 31.85 1.35 4.43% 31.85 6 31.90 4 19.30
2017-01-09 3060 7436014 3836 245603627 32.30 33.95 32.30 32.70 0.85 2.67% 32.70 44 32.75 100 19.82
2017-01-10 3060 2299206 1286 74959510 32.75 33.15 32.05 33.15 0.45 1.38% 33.15 42 33.20 116 20.09
2017-01-11 3060 2489006 1230 81972354 33.25 33.40 32.50 32.50 0.65 -1.96% 32.50 39 32.55 8 19.70
2017-01-12 3060 1481591 905 48578203 32.60 33.10 32.35 32.80 0.30 0.92% 32.80 23 32.85 4 19.88
2017-01-13 3060 1094327 567 35847341 33.00 33.05 32.60 32.70 0.10 -0.3% 32.70 32 32.75 2 19.82
2017-01-16 3060 1145022 590 37177970 33.00 33.00 32.30 32.35 0.35 -1.07% 32.35 3 32.40 1 19.61
2017-01-17 3060 807200 470 26176296 32.35 32.55 32.30 32.30 0.05 -0.15% 32.30 16 32.35 13 19.58
2017-01-18 3060 2161016 1219 71627728 32.35 33.50 32.35 33.00 0.70 2.17% 33.00 87 33.05 4 20.00
2017-01-19 3060 1739695 786 57553551 33.40 33.40 32.90 32.90 0.10 -0.3% 32.90 40 32.95 1 19.94
2017-01-20 3060 4858184 2641 166673240 33.90 35.00 33.80 33.90 1.00 3.04% 33.90 61 33.95 1 20.55
2017-01-23 3060 1875300 918 63697211 34.00 34.30 33.70 33.80 0.10 -0.29% 33.80 378 33.85 8 20.48
2017-01-24 3060 1461867 742 49860218 34.10 34.35 34.00 34.05 0.25 0.74% 34.05 14 34.10 15 20.64
2017-02-02 3060 1355574 699 46528468 34.20 34.65 34.15 34.30 0.25 0.73% 34.30 48 34.35 6 20.79
2017-02-03 3060 3090602 1783 109329847 34.30 35.90 34.30 35.45 1.15 3.35% 35.45 9 35.50 42 21.48
2017-02-06 3060 2543919 1383 90884226 35.90 36.30 35.25 35.30 0.15 -0.42% 35.30 155 35.35 5 21.39
2017-02-07 3060 1824430 1071 63581810 35.30 35.45 34.45 34.75 0.55 -1.56% 34.75 3 34.80 54 21.06
2017-02-08 3060 1529633 1018 54278633 35.00 36.00 34.95 35.70 0.95 2.73% 35.60 8 35.70 13 21.64
2017-02-09 3060 2500965 1185 87828179 35.55 35.60 34.85 35.30 0.40 -1.12% 35.30 4 35.35 8 21.39
2017-02-10 3060 2551321 1314 91760706 35.90 36.50 35.40 35.60 0.30 0.85% 35.60 28 35.70 7 21.58
2017-02-13 3060 1457462 872 51188849 35.70 35.80 34.90 35.20 0.40 -1.12% 35.20 22 35.30 21 21.33
2017-02-14 3060 1315492 675 46160374 35.60 35.60 34.90 34.90 0.30 -0.85% 34.90 25 35.00 15 21.15
2017-02-15 3060 1515319 928 53563834 34.90 35.85 34.80 35.20 0.30 0.86% 35.20 18 35.25 2 21.33
2017-02-16 3060 1145036 596 40132063 35.40 35.40 34.95 35.00 0.20 -0.57% 34.95 21 35.05 4 21.21
2017-02-17 3060 1301322 751 46017327 35.25 35.75 35.05 35.15 0.15 0.43% 35.15 4 35.20 6 21.30
2017-02-18 3060 947089 540 33533098 35.40 35.75 35.15 35.65 0.50 1.42% 35.65 3 35.70 15 21.61
2017-02-20 3060 2343311 1395 85023618 35.90 36.70 35.90 36.10 0.45 1.26% 36.10 38 36.15 8 21.88
2017-02-21 3060 5775136 3120 215318547 36.60 38.10 36.55 37.10 1.00 2.77% 37.10 15 37.15 7 22.48
2017-02-22 3060 2828005 1505 104492599 37.50 37.60 36.50 36.60 0.50 -1.35% 36.60 122 36.65 1 22.18
2017-02-23 3060 2777353 1451 103692717 37.00 37.90 36.65 37.35 0.75 2.05% 37.35 20 37.40 8 22.64
2017-02-24 3060 3018018 1519 114073720 37.70 38.20 37.40 37.75 0.40 1.07% 37.70 193 37.75 10 22.88
2017-03-01 3060 2194064 1117 82588260 38.30 38.40 37.25 37.40 0.35 -0.93% 37.35 87 37.40 4 22.67
2017-03-02 3060 1753126 969 65210966 37.60 37.95 36.80 36.90 0.50 -1.34% 36.90 79 36.95 10 22.36
2017-03-03 3060 1163669 764 43317225 36.90 37.70 36.85 37.40 0.50 1.36% 37.30 1 37.40 17 22.67
2017-03-06 3060 1003073 700 37249120 37.00 37.65 37.00 37.25 0.15 -0.4% 37.25 7 37.30 41 22.58
2017-03-07 3060 818139 563 30576067 37.45 37.85 37.10 37.50 0.25 0.67% 37.50 10 37.55 3 22.73
2017-03-08 3060 709073 449 26550225 37.50 37.60 37.30 37.50 0.00 0% 37.50 23 37.55 45 22.73
2017-03-09 3060 1510527 804 55800499 37.40 37.40 36.70 36.75 0.75 -2% 36.75 16 36.80 7 22.27
2017-03-10 3060 2712093 1120 97402117 36.70 36.70 35.40 35.90 0.85 -2.31% 35.90 15 35.95 9 21.76
2017-03-13 3060 1699092 808 60467704 35.90 36.00 35.05 35.70 0.20 -0.56% 35.70 54 35.75 1 21.64
2017-03-14 3060 1306744 678 47030934 35.70 36.10 35.60 36.00 0.30 0.84% 36.00 31 36.05 22 21.82
2017-03-15 3060 1664337 954 60397573 37.00 37.10 35.80 35.85 0.15 -0.42% 35.85 23 35.90 17 21.73
2017-03-16 3060 1064364 591 38098523 36.00 36.15 35.70 35.75 0.10 -0.28% 35.75 42 35.85 4 21.67
2017-03-17 3060 1073056 575 38338972 35.90 35.95 35.60 35.90 0.15 0.42% 35.80 9 35.90 9 21.76
2017-03-20 3060 909649 549 32543785 36.00 36.00 35.60 35.60 0.30 -0.84% 35.60 108 35.70 5 21.58
2017-03-21 3060 7333569 3977 254437796 36.80 36.90 33.30 33.75 1.85 -5.2% 33.75 15 33.80 50 20.45
2017-03-22 3060 2770388 1499 94750240 33.70 34.50 33.70 34.30 0.55 1.63% 34.30 1 34.35 23 27.89
2017-03-23 3060 1468242 929 50256909 34.70 34.70 33.75 34.05 0.25 -0.73% 34.05 45 34.15 1 27.68
2017-03-24 3060 1237721 720 42624232 34.10 34.75 34.10 34.30 0.25 0.73% 34.25 8 34.30 3 27.89
2017-03-27 3060 1199402 748 40680893 34.05 34.25 33.50 33.50 0.80 -2.33% 33.50 24 33.55 3 27.24
2017-03-28 3060 1587400 932 52639600 33.60 34.05 32.80 32.90 0.60 -1.79% 32.90 16 32.95 4 26.75
2017-03-29 3060 949662 557 31697622 33.85 33.85 33.10 33.45 0.55 1.67% 33.45 22 33.50 42 27.20
2017-03-30 3060 1662700 1086 57063348 34.00 34.50 33.80 34.45 1.00 2.99% 34.40 9 34.45 8 28.01
2017-03-31 3060 756079 491 25911250 34.60 34.60 34.05 34.10 0.35 -1.02% 34.10 26 34.15 47 27.72
2017-04-05 3060 963453 698 32856010 34.00 34.40 33.85 33.85 0.25 -0.73% 33.85 14 34.05 10 27.52
2017-04-06 3060 774138 513 26338392 34.30 34.30 33.90 33.90 0.05 0.15% 33.90 8 34.05 19 27.56
2017-04-07 3060 793028 473 26706325 34.00 34.20 33.45 33.50 0.40 -1.18% 33.50 29 33.60 1 27.24
2017-04-10 3060 832600 582 27742901 33.50 33.95 33.05 33.10 0.40 -1.19% 33.10 30 33.20 7 26.91
2017-04-11 3060 1510408 858 49145350 33.00 33.10 32.10 32.25 0.85 -2.57% 32.25 15 32.30 5 26.22
2017-04-12 3060 1323711 831 41789725 32.25 32.25 31.15 31.55 0.70 -2.17% 31.55 4 31.60 4 25.65
2017-04-13 3060 616578 495 19690046 31.80 32.15 31.60 31.90 0.35 1.11% 31.90 19 31.95 2 25.93
2017-04-14 3060 1480015 864 45928584 31.75 31.75 30.75 30.75 1.15 -3.61% 30.70 18 30.80 15 25.00
2017-04-17 3060 833366 476 25413046 30.80 31.35 30.10 30.40 0.35 -1.14% 30.40 3 30.45 1 24.72
2017-04-18 3060 667991 387 20528155 30.70 31.00 30.50 30.95 0.55 1.81% 30.90 14 30.95 3 25.16
2017-04-19 3060 522810 364 15984486 30.80 30.80 30.35 30.40 0.55 -1.78% 30.40 3 30.45 1 24.72
2017-04-20 3060 414183 224 12665409 30.40 30.80 30.40 30.50 0.10 0.33% 30.50 13 30.55 3 24.80
2017-04-21 3060 576069 364 17800361 30.90 31.15 30.80 30.90 0.40 1.31% 30.90 28 30.95 10 25.12
2017-04-24 3060 485114 262 14940834 31.00 31.20 30.40 30.60 0.30 -0.97% 30.60 19 30.65 1 24.88
2017-04-25 3060 348229 214 10693314 30.80 31.00 30.60 30.70 0.10 0.33% 30.70 2 30.75 15 24.96
2017-04-26 3060 829575 551 25971022 30.85 31.60 30.85 31.35 0.65 2.12% 31.30 5 31.35 7 25.49
2017-04-27 3060 316284 216 9862944 31.35 31.45 31.05 31.15 0.20 -0.64% 31.15 6 31.20 2 25.33
2017-04-28 3060 509161 325 15868218 31.20 31.55 31.05 31.05 0.10 -0.32% 31.05 6 31.10 20 25.24
2017-05-02 3060 437102 236 13635078 31.40 31.40 31.05 31.20 0.15 0.48% 31.20 14 31.25 12 25.37
2017-05-03 3060 417286 285 12906716 30.80 31.10 30.80 31.00 0.20 -0.64% 30.90 15 31.00 17 25.20
2017-05-04 3060 576012 309 17871772 30.95 31.35 30.75 31.05 0.05 0.16% 31.05 7 31.15 1 25.24
2017-05-05 3060 391180 266 12065530 31.00 31.05 30.80 30.85 0.20 -0.64% 30.85 5 30.90 14 25.08
2017-05-08 3060 538103 371 16394390 30.85 30.85 30.35 30.35 0.50 -1.62% 30.35 25 30.40 1 24.67
2017-05-09 3060 767394 412 23132340 30.40 30.45 30.00 30.05 0.30 -0.99% 30.05 7 30.10 2 24.43
2017-05-10 3060 609201 331 18310710 30.15 30.25 29.80 30.10 0.05 0.17% 30.10 27 30.20 4 24.47
2017-05-11 3060 765002 423 23036660 30.35 30.45 29.95 30.00 0.10 -0.33% 29.95 12 30.10 11 22.56
2017-05-12 3060 431003 216 12943590 30.00 30.10 29.90 30.00 0.00 0% 30.00 27 30.10 10 22.56
2017-05-15 3060 512201 285 15318230 30.10 30.10 29.85 29.85 0.15 -0.5% 29.80 33 29.85 25 22.44
2017-05-16 3060 504230 324 15206995 29.90 30.45 29.90 30.00 0.15 0.5% 29.95 4 30.15 1 22.56
2017-05-17 3060 494946 316 14790375 30.00 30.05 29.80 29.80 0.20 -0.67% 29.80 63 29.90 2 22.41
2017-05-18 3060 935061 598 27429854 29.80 29.80 29.20 29.25 0.55 -1.85% 29.25 35 29.30 2 21.99
2017-05-19 3060 522640 366 15391794 29.30 29.60 29.30 29.40 0.15 0.51% 29.40 12 29.45 1 22.11
2017-05-22 3060 931501 531 27918100 29.50 30.45 29.50 29.90 0.50 1.7% 29.90 21 30.00 7 22.48
2017-05-23 3060 588275 315 17738968 29.95 30.35 29.95 30.05 0.15 0.5% 30.00 27 30.05 3 22.59
2017-05-24 3060 381082 243 11466344 30.10 30.25 29.95 30.10 0.05 0.17% 30.05 5 30.10 5 22.63
2017-05-25 3060 1300166 658 38834411 30.00 30.15 29.70 29.95 0.15 -0.5% 29.95 3 30.05 1 22.52
2017-05-26 3060 1047239 547 31095620 30.00 30.15 29.45 29.50 0.45 -1.5% 29.50 46 29.55 1 22.18
2017-05-31 3060 706111 376 20775980 29.65 29.70 29.10 29.10 0.40 -1.36% 29.10 9 29.35 3 21.88
2017-06-01 3060 556020 359 16269085 29.00 29.50 29.00 29.35 0.25 0.86% 29.30 7 29.35 1 22.07
2017-06-02 3060 1249850 687 37494753 29.45 30.35 29.40 30.10 0.75 2.56% 30.00 11 30.10 44 22.63
2017-06-03 3060 1088507 628 33224714 30.30 30.75 30.25 30.60 0.50 1.66% 30.60 1 30.65 8 23.01
2017-06-06 3060 525495 324 15964443 30.50 30.70 30.20 30.30 0.30 -0.98% 30.30 4 30.35 7 22.78
2017-06-07 3060 643053 374 19405890 30.35 30.55 30.00 30.15 0.15 -0.5% 30.10 1 30.15 56 22.67
2017-06-08 3060 460528 287 13921165 30.30 30.35 30.15 30.20 0.05 0.17% 30.15 4 30.20 32 22.71
2017-06-09 3060 1855410 696 55454331 30.25 30.30 29.70 29.70 0.50 -1.66% 29.70 20 29.75 14 22.33
2017-06-12 3060 451104 239 13344542 29.75 29.75 29.50 29.55 0.15 -0.51% 29.55 36 29.65 18 22.22
2017-06-13 3060 3575637 183 110496801 29.65 29.90 29.60 29.60 0.05 0.17% 29.60 15 29.70 3 22.26
2017-06-14 3060 655442 466 19273648 29.95 29.95 29.15 29.20 0.40 -1.35% 29.20 34 29.35 10 21.95
2017-06-15 3060 418209 277 12231072 29.30 29.50 29.10 29.30 0.10 0.34% 29.30 4 29.35 8 22.03
2017-06-16 3060 631649 370 18765781 29.45 29.95 29.35 29.80 0.50 1.71% 29.80 13 29.90 22 22.41
2017-06-19 3060 804303 444 24273159 30.00 30.40 30.00 30.10 0.30 1.01% 30.10 31 30.15 24 22.63
2017-06-20 3060 558199 338 16713526 30.20 30.30 29.80 29.90 0.20 -0.66% 29.85 7 29.90 31 22.48
2017-06-21 3060 524010 385 15666500 29.50 30.10 29.50 30.05 0.15 0.5% 30.05 13 30.10 12 22.59
2017-06-22 3060 380893 285 11413238 30.10 30.20 29.80 29.95 0.10 -0.33% 29.90 11 29.95 7 22.52
2017-06-23 3060 557535 357 16562310 30.00 30.10 29.60 29.65 0.30 -1% 29.65 36 29.70 1 22.29
2017-06-26 3060 473103 340 13998844 29.65 29.75 29.50 29.55 0.10 -0.34% 29.55 18 29.60 26 22.22
2017-06-27 3060 406554 223 12084102 29.70 29.85 29.60 29.75 0.20 0.68% 29.75 7 29.80 23 22.37
2017-06-28 3060 411300 262 12168969 29.75 29.80 29.50 29.60 0.15 -0.5% 29.60 3 29.65 3 22.26
2017-06-29 3060 7109217 4089 223030067 29.80 32.40 29.75 31.90 2.30 7.77% 31.90 7 31.95 16 23.98
2017-06-30 3060 10394765 6008 342997132 32.35 33.70 31.65 33.45 1.55 4.86% 33.40 40 33.45 19 25.15
2017-07-03 3060 9555439 5136 330922765 34.00 35.15 33.90 35.00 1.55 4.63% 34.95 40 35.00 29 26.32
2017-07-04 3060 10042218 5391 343315884 35.40 35.90 32.90 33.20 1.80 -5.14% 33.20 8 33.25 5 24.96
2017-07-05 3060 3400236 1795 111306438 32.75 33.20 32.40 32.70 0.50 -1.51% 32.70 21 32.75 5 24.59
2017-07-06 3060 2521110 1263 83069289 33.00 33.50 32.60 32.60 0.10 -0.31% 32.60 91 32.65 3 24.51
2017-07-07 3060 2010102 1137 64634820 32.65 32.95 31.80 31.80 0.80 -2.45% 31.75 10 31.80 48 23.91
2017-07-10 3060 1243301 656 39967896 32.85 32.85 31.85 31.85 0.05 0.16% 31.85 6 31.90 1 23.95
2017-07-11 3060 2361664 1123 75629390 32.10 32.40 31.85 31.90 0.05 0.16% 31.90 36 31.95 66 23.98
2017-07-12 3060 1589196 892 48670531 30.60 30.85 30.50 30.55 0.00 -4.23% 30.55 6 30.60 1 22.97
2017-07-13 3060 1034325 623 31536193 30.65 30.80 30.30 30.30 0.25 -0.82% 30.30 28 30.45 4 22.78
2017-07-14 3060 610582 422 18446360 30.35 30.40 29.95 30.15 0.15 -0.5% 30.15 16 30.25 36 22.67
2017-07-17 3060 2505517 1516 78541128 30.00 31.85 30.00 31.30 1.15 3.81% 31.30 5 31.35 3 23.53
2017-07-18 3060 1941900 1121 60759738 31.20 31.90 30.70 30.70 0.60 -1.92% 30.70 41 30.80 3 23.08
2017-07-19 3060 1046007 658 32468017 31.00 31.30 30.80 30.90 0.20 0.65% 30.90 26 31.00 4 23.23
2017-07-20 3060 1000353 615 31041443 31.00 31.45 30.70 30.80 0.10 -0.32% 30.80 22 30.90 1 23.16
2017-07-21 3060 1516588 915 45922723 30.60 30.60 30.00 30.60 0.20 -0.65% 30.55 4 30.60 12 23.01
2017-07-24 3060 821500 527 25055149 30.70 30.95 30.25 30.25 0.35 -1.14% 30.25 24 30.30 24 22.74
2017-07-25 3060 638008 363 19358290 30.25 30.50 30.20 30.40 0.15 0.5% 30.40 13 30.45 2 22.86
2017-07-26 3060 1631104 961 50457969 30.45 31.25 30.45 30.65 0.25 0.82% 30.65 4 30.75 2 23.05
2017-07-27 3060 610001 322 18694680 30.85 30.95 30.55 30.55 0.10 -0.33% 30.55 27 30.65 3 22.97
2017-07-28 3060 439837 269 13400698 30.70 30.70 30.40 30.45 0.10 -0.33% 30.45 18 30.50 9 22.89
2017-07-31 3060 619370 347 18728411 30.45 30.45 30.10 30.40 0.05 -0.16% 30.20 14 30.40 16 22.86
2017-08-01 3060 578101 407 17555096 30.40 30.65 30.20 30.40 0.00 0% 30.40 12 30.50 11 22.86
2017-08-02 3060 633100 353 19190153 30.60 30.65 30.20 30.25 0.15 -0.49% 30.25 20 30.30 15 22.74
2017-08-03 3060 664684 345 20022036 30.25 30.25 30.00 30.05 0.20 -0.66% 30.00 120 30.05 17 22.59
2017-08-04 3060 733009 397 22068770 30.10 30.20 30.05 30.15 0.10 0.33% 30.10 12 30.15 5 22.67
2017-08-07 3060 1035002 614 31602910 30.15 30.75 30.10 30.65 0.50 1.66% 30.60 26 30.65 19 23.05
2017-08-08 3060 754342 387 22883677 30.65 30.65 30.15 30.15 0.50 -1.63% 30.15 27 30.20 5 22.67
2017-08-09 3060 1148527 720 34267053 30.20 30.20 29.65 29.70 0.45 -1.49% 29.70 5 29.75 20 22.33
2017-08-10 3060 1253200 721 36644069 29.70 29.90 29.00 29.00 0.70 -2.36% 29.00 88 29.05 64 21.80
2017-08-11 3060 1142818 615 32849726 28.70 29.10 28.50 29.00 0.00 0% 29.00 18 29.10 5 21.80
2017-08-14 3060 2354980 1286 64911970 28.75 28.95 26.80 26.80 2.20 -7.59% 26.80 4 27.00 25 26.53
2017-08-15 3060 2632919 1489 69067818 27.00 27.45 25.70 26.05 0.75 -2.8% 26.05 36 26.10 5 25.79
2017-08-16 3060 1172749 723 31455844 26.35 27.35 26.10 27.00 0.95 3.65% 26.90 5 27.00 6 26.73
2017-08-17 3060 632112 341 17121305 27.00 27.30 26.95 27.10 0.10 0.37% 27.10 10 27.15 42 26.83
2017-08-18 3060 579500 304 15538100 26.60 26.90 26.60 26.90 0.20 -0.74% 26.90 5 26.95 15 26.63
2017-08-21 3060 512019 313 13849670 27.00 27.25 26.90 27.05 0.15 0.56% 27.05 6 27.15 44 26.78
2017-08-22 3060 1263163 666 34959103 27.20 28.15 27.10 27.80 0.75 2.77% 27.70 20 27.80 34 27.52
2017-08-23 3060 580363 410 16117090 28.00 28.15 27.35 27.40 0.40 -1.44% 27.40 12 27.50 11 27.13
2017-08-24 3060 458102 310 12689624 27.50 27.90 27.45 27.70 0.30 1.09% 27.70 6 27.85 15 27.43
2017-08-25 3060 453030 297 12581980 27.70 27.90 27.50 27.80 0.10 0.36% 27.80 10 27.85 5 27.52
2017-08-28 3060 501302 330 13926603 27.80 27.95 27.55 27.75 0.05 -0.18% 27.70 44 27.75 3 27.48
2017-08-29 3060 3159264 1741 92111631 27.75 30.05 27.75 29.30 1.55 5.59% 29.25 15 29.35 1 29.01
2017-08-30 3060 1258182 688 37026256 29.50 29.85 29.10 29.25 0.05 -0.17% 29.20 2 29.30 50 28.96
2017-08-31 3060 694525 446 20410645 29.25 29.75 29.05 29.05 0.20 -0.68% 29.05 5 29.10 2 28.76
2017-09-01 3060 719264 406 21148523 29.30 29.60 29.10 29.40 0.35 1.2% 29.40 12 29.45 7 29.11
2017-09-04 3060 608328 319 17842622 29.60 29.65 29.15 29.20 0.20 -0.68% 29.15 40 29.30 14 28.91
2017-09-05 3060 493241 293 14478382 29.30 29.45 29.20 29.35 0.15 0.51% 29.35 35 29.40 2 29.06
2017-09-06 3060 966005 522 27857345 29.35 29.40 28.40 28.75 0.60 -2.04% 28.65 4 28.75 13 28.47
2017-09-07 3060 663614 362 19188761 28.90 29.20 28.70 28.70 0.05 -0.17% 28.70 15 28.90 1 28.42
2017-09-08 3060 989031 558 28851099 28.65 29.45 28.65 28.95 0.25 0.87% 28.95 5 29.15 2 28.66
2017-09-11 3060 724895 417 20886790 29.10 29.10 28.70 28.75 0.20 -0.69% 28.75 3 28.80 14 28.47
2017-09-12 3060 779543 436 22569170 28.95 29.20 28.75 28.75 0.00 0% 28.75 73 28.90 6 28.47
2017-09-13 3060 3638402 1970 110973187 29.30 31.60 29.30 29.95 1.20 4.17% 29.95 10 30.00 1 29.65
2017-09-14 3060 1080788 713 32520813 30.05 30.40 29.80 29.90 0.05 -0.17% 29.90 9 29.95 9 29.60
2017-09-15 3060 689103 374 20586993 30.00 30.10 29.75 29.85 0.05 -0.17% 29.85 5 29.95 5 29.55
2017-09-18 3060 686312 428 20557067 29.90 30.15 29.70 29.75 0.10 -0.34% 29.75 4 29.80 3 29.46
2017-09-19 3060 676275 376 19926814 29.75 29.90 29.10 29.15 0.60 -2.02% 29.10 31 29.25 5 28.86
2017-09-20 3060 479135 292 13949200 29.20 29.30 28.95 29.00 0.15 -0.51% 29.00 10 29.05 4 28.71
2017-09-21 3060 382661 235 11113951 29.20 29.20 29.00 29.00 0.00 0% 29.00 25 29.15 15 28.71
2017-09-22 3060 540406 344 15652105 29.25 29.25 28.80 28.90 0.10 -0.34% 28.90 1 29.00 4 28.61
2017-09-25 3060 873141 552 24582086 29.25 29.25 27.90 28.00 0.90 -3.11% 27.95 27 28.00 14 27.72
2017-09-26 3060 822140 590 22868476 27.65 28.20 27.50 27.60 0.40 -1.43% 27.55 51 27.60 205 27.33
2017-09-27 3060 434170 286 12027521 27.60 28.00 27.55 27.55 0.05 -0.18% 27.55 16 27.65 1 27.28
2017-09-28 3060 669420 410 18276620 27.65 27.75 27.00 27.10 0.45 -1.63% 27.10 27 27.20 1 26.83
2017-09-29 3060 410005 250 11121335 27.20 27.30 27.00 27.10 0.00 0% 27.10 13 27.20 1 26.83
2017-09-30 3060 216032 190 5914314 27.50 27.50 27.25 27.45 0.35 1.29% 27.45 4 27.50 12 27.18
2017-10-02 3060 332512 224 9185080 27.55 27.70 27.45 27.70 0.25 0.91% 27.65 26 27.70 11 27.43
2017-10-03 3060 804500 456 22536173 27.80 28.20 27.70 27.90 0.20 0.72% 27.90 2 28.10 3 27.62
2017-10-05 3060 368320 274 10324380 27.90 28.25 27.90 28.00 0.10 0.36% 28.00 12 28.05 1 27.72
2017-10-06 3060 383499 231 10734393 28.10 28.25 27.85 27.85 0.15 -0.54% 27.85 2 27.95 1 27.57
2017-10-11 3060 729834 431 20534124 28.00 28.40 27.90 28.00 0.15 0.54% 28.00 32 28.10 1 27.72
2017-10-12 3060 411233 281 11502297 28.05 28.10 27.85 27.90 0.10 -0.36% 27.90 9 27.95 1 27.62
2017-10-13 3060 432861 286 12025043 27.90 27.95 27.70 27.70 0.20 -0.72% 27.70 14 27.80 7 27.43
2017-10-16 3060 1539754 848 43765797 27.80 28.80 27.75 28.65 0.95 3.43% 28.60 1 28.65 4 28.37
2017-10-17 3060 1249342 762 36026646 28.80 29.15 28.25 28.70 0.05 0.17% 28.70 8 28.75 3 28.42
2017-10-18 3060 1695290 945 49935004 29.00 29.80 28.90 29.40 0.70 2.44% 29.40 10 29.45 12 29.11
2017-10-19 3060 1095068 530 32310390 29.55 29.90 29.30 29.40 0.00 0% 29.35 3 29.40 3 29.11
2017-10-20 3060 1876423 899 53421086 29.30 29.30 28.10 28.10 1.30 -4.42% 28.10 19 28.20 1 27.82
2017-10-23 3060 700985 413 19779523 28.40 28.65 28.00 28.10 0.00 0% 28.05 21 28.10 13 27.82
2017-10-24 3060 709220 455 19815603 28.10 28.15 27.85 27.85 0.25 -0.89% 27.85 10 27.90 14 27.57
2017-10-25 3060 861162 542 24305108 28.10 28.90 28.00 28.10 0.25 0.9% 28.05 9 28.10 5 27.82
2017-11-07 3060 1565040 1175 52413452 33.40 34.10 32.65 32.75 0.00 16.55% 32.70 28 32.75 2 32.43
2017-11-08 3060 366697 402 12015766 32.75 33.00 32.50 32.50 0.25 -0.76% 32.45 7 32.50 2 32.18
2017-11-09 3060 1074592 840 33777357 32.15 32.25 31.00 31.10 1.40 -4.31% 31.10 20 31.15 16 30.79
2017-11-10 3060 643007 491 19566022 30.60 30.95 30.25 30.35 0.75 -2.41% 30.35 8 30.40 23 30.05
2017-11-13 3060 386384 315 11656170 30.10 30.85 29.95 29.95 0.40 -1.32% 29.90 20 29.95 22 29.65
2017-11-14 3060 1020240 607 29786768 29.80 29.80 28.80 28.85 1.10 -3.67% 28.85 40 28.90 9 29.44
2017-11-15 3060 442483 325 12769043 28.85 29.15 28.65 28.75 0.10 -0.35% 28.75 8 28.95 1 29.34
2017-11-16 3060 314130 252 9076537 28.80 29.05 28.80 28.90 0.15 0.52% 28.85 13 28.90 7 29.49
2017-11-17 3060 439964 260 12785546 29.00 29.35 28.85 28.85 0.05 -0.17% 28.85 13 28.90 2 29.44
2017-11-20 3060 253800 171 7342063 28.90 29.20 28.80 28.90 0.05 0.17% 28.90 4 29.00 14 29.49
2017-11-21 3060 256733 219 7476206 29.20 29.30 29.00 29.10 0.20 0.69% 29.05 15 29.10 3 29.69
2017-11-22 3060 517000 365 14910121 28.90 29.20 28.65 28.70 0.40 -1.37% 28.70 12 28.80 1 29.29
2017-11-23 3060 784028 523 23057217 28.90 29.80 28.90 29.60 0.90 3.14% 29.60 9 29.65 2 30.20
2017-11-24 3060 390204 332 11609219 29.80 29.95 29.55 29.65 0.05 0.17% 29.65 7 29.70 2 30.26
2017-11-27 3060 813623 411 24289539 29.95 30.05 29.65 29.70 0.05 0.17% 29.70 7 29.80 4 30.31
2017-11-28 3060 358546 257 10482528 29.70 29.90 29.05 29.05 0.65 -2.19% 29.05 6 29.10 1 29.64
2017-11-29 3060 620074 372 18228340 29.15 29.85 29.05 29.10 0.05 0.17% 29.10 7 29.15 1 29.69
2017-11-30 3060 382631 285 11060537 29.45 29.45 28.70 28.70 0.40 -1.37% 28.70 33 28.80 1 29.29
2017-12-01 3060 479880 312 13715774 28.80 28.95 28.30 28.30 0.40 -1.39% 28.30 18 28.40 3 28.88
2017-12-04 3060 224045 200 6318807 28.60 28.60 28.10 28.20 0.10 -0.35% 28.15 14 28.20 1 28.78
2017-12-05 3060 292841 232 8218798 28.20 28.20 27.90 28.00 0.20 -0.71% 27.90 15 28.00 1 28.57
2017-12-06 3060 580608 335 16033414 28.00 28.20 27.25 27.35 0.65 -2.32% 27.35 1 27.40 9 27.91
2017-12-07 3060 653071 421 17597417 27.35 27.50 26.50 26.70 0.65 -2.38% 26.65 1 26.70 2 27.24
2017-12-08 3060 343603 272 9144604 26.85 26.95 26.25 26.85 0.15 0.56% 26.80 2 26.85 5 27.40
2017-12-11 3060 251536 203 6828774 26.85 27.40 26.85 27.15 0.30 1.12% 27.15 14 27.25 1 27.70
2017-12-12 3060 146333 114 3979235 27.55 27.55 27.05 27.05 0.10 -0.37% 27.05 6 27.10 2 27.60
2017-12-13 3060 122860 122 3331445 27.05 27.25 27.00 27.05 0.00 0% 27.05 5 27.15 1 27.60
2017-12-14 3060 207500 185 5614400 27.05 27.25 26.95 27.00 0.05 -0.18% 27.00 7 27.10 1 27.55
2017-12-15 3060 347001 245 9342563 27.00 27.45 26.55 27.45 0.45 1.67% 27.00 1 27.50 16 28.01
2017-12-18 3060 249702 190 6782719 27.30 27.45 27.05 27.05 0.40 -1.46% 27.05 14 27.20 1 27.60
2017-12-19 3060 204603 124 5562631 27.10 27.35 27.00 27.00 0.05 -0.18% 27.00 13 27.20 5 27.55
2017-12-20 3060 196500 136 5311450 27.10 27.15 26.95 26.95 0.05 -0.19% 26.95 7 27.10 30 27.50
2017-12-21 3060 244848 143 6632106 27.00 27.20 26.95 27.20 0.25 0.93% 27.10 4 27.20 15 27.76
2017-12-22 3060 236587 140 6418148 27.30 27.30 27.05 27.20 0.00 0% 27.10 3 27.20 12 27.76
2017-12-25 3060 330419 215 9031333 27.15 27.55 27.10 27.25 0.05 0.18% 27.25 7 27.40 3 27.81
2017-12-26 3060 362400 228 9740733 27.45 27.45 26.70 26.70 0.55 -2.02% 26.70 21 26.80 3 27.24
2017-12-27 3060 265651 207 7102202 26.70 26.90 26.60 26.65 0.05 -0.19% 26.60 46 26.65 3 27.19
2017-12-28 3060 170200 136 4566384 26.85 26.95 26.75 26.80 0.15 0.56% 26.75 10 26.85 1 27.35
2017-12-29 3060 76130 110 2046157 26.95 27.00 26.80 26.90 0.10 0.37% 26.90 4 26.95 8 27.45