同泰(3321)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　14.25
0
0%		14.45
0.2
1.4%		14.50
0.05
0.35%		14.30
-0.2
-1.38%		 　14.20
-0.1
-0.7%		14.05
-0.15
-1.06%		14.10
0.05
0.36%		14.70
0.6
4.26%		14.45
-0.25
-1.7%		 　14.25
-0.2
-1.38%		14.40
0.15
1.05%		14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		 　14.25
0.05
0.35%		14.25
0
0%		 14.35
2 月　14.50
0.25
1.75%		14.65
0.15
1.03%		 　14.50
-0.15
-1.02%		14.50
0
0%		15.95
1.45
10%		15.70
-0.25
-1.57%		15.10
-0.6
-3.82%		 　15.15
0.05
0.33%		15.05
-0.1
-0.66%		15.05
0
0%		15.10
0.05
0.33%		15.10
0
0%		15.20
0.1
0.66%		 15.30
0.1
0.66%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.75
0.5
3.28%		15.60
-0.15
-0.95%		 15.22
3 月15.50
-0.1
-0.64%		15.45
-0.05
-0.32%		15.70
0.25
1.62%		 　15.75
0.05
0.32%		15.45
-0.3
-1.9%		15.05
-0.4
-2.59%		14.90
-0.15
-1%		14.75
-0.15
-1.01%		 　14.00
-0.75
-5.08%		14.20
0.2
1.43%		14.40
0.2
1.41%		14.70
0.3
2.08%		14.85
0.15
1.02%		 　14.40
-0.45
-3.03%		14.25
-0.15
-1.04%		14.35
0.1
0.7%		14.25
-0.1
-0.7%		14.40
0.15
1.05%		 　14.45
0.05
0.35%		14.30
-0.15
-1.04%		14.20
-0.1
-0.7%		14.10
-0.1
-0.7%		14.15
0.05
0.35%		14.67
4 月 　　　14.10
-0.05
-0.35%		14.10
0
0%		14.65
0.55
3.9%		 　14.70
0.05
0.34%		14.55
-0.15
-1.02%		14.40
-0.15
-1.03%		14.30
-0.1
-0.69%		13.95
-0.35
-2.45%		 　13.45
-0.5
-3.58%		13.75
0.3
2.23%		13.60
-0.15
-1.09%		13.80
0.2
1.47%		13.70
-0.1
-0.72%		 　13.65
-0.05
-0.36%		13.50
-0.15
-1.1%		13.50
0
0%		13.50
0
0%		13.60
0.1
0.74%		 13.93
5 月　13.85
0.25
1.84%		13.95
0.1
0.72%		13.95
0
0%		13.75
-0.2
-1.43%		 　13.40
-0.35
-2.55%		12.10
-1.3
-9.7%		12.70
0.6
4.96%		12.70
0
0%		12.30
-0.4
-3.15%		 　12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		12.35
0.15
1.23%		 　12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.00
-0.25
-2.04%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		 11.80
-0.2
-1.67%		12.49
6 月11.90
0.1
0.85%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		 　12.10
0.15
1.26%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		 　11.85
-0.2
-1.66%		11.90
0.05
0.42%		11.65
-0.25
-2.1%		11.65
0
0%		11.85
0.2
1.72%		 　11.85
0
0%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.90
0.05
0.42%		11.85
-0.05
-0.42%		 　11.85
0
0%		11.80
-0.05
-0.42%		11.80
0
0%		12.95
1.15
9.75%		14.20
1.25
9.65%		 12.13
7 月　　15.10
0.9
6.34%		14.35
-0.75
-4.97%		14.20
-0.15
-1.05%		14.35
0.15
1.06%		13.90
-0.45
-3.14%		 　13.70
-0.2
-1.44%		13.90
0.2
1.46%		13.75
-0.15
-1.08%		13.85
0.1
0.73%		15.20
1.35
9.75%		 　16.70
1.5
9.87%		17.00
0.3
1.8%		16.55
-0.45
-2.65%		18.20
1.65
9.97%		17.75
-0.45
-2.47%		 　17.60
-0.15
-0.85%		17.80
0.2
1.14%		17.85
0.05
0.28%		17.30
-0.55
-3.08%		16.55
-0.75
-4.34%		 16.50
-0.05
-0.3%		15.89
8 月17.10
0.6
3.64%		17.00
-0.1
-0.58%		17.15
0.15
0.88%		17.15
0
0%		 　16.90
-0.25
-1.46%		17.05
0.15
0.89%		16.70
-0.35
-2.05%		15.60
-1.1
-6.59%		15.80
0.2
1.28%		 　15.35
-0.45
-2.85%		15.30
-0.05
-0.33%		15.45
0.15
0.98%		15.65
0.2
1.29%		15.45
-0.2
-1.28%		 　15.70
0.25
1.62%		15.55
-0.15
-0.96%		15.70
0.15
0.96%		15.70
0
0%		15.85
0.15
0.96%		 　16.70
0.85
5.36%		16.40
-0.3
-1.8%		16.85
0.45
2.74%		17.00
0.15
0.89%		16.21
9 月16.60
-0.4
-2.35%		 　16.25
-0.35
-2.11%		16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.00
-0.25
-1.54%		16.05
0.05
0.31%		 　15.90
-0.15
-0.93%		16.30
0.4
2.52%		16.60
0.3
1.84%		17.10
0.5
3.01%		16.65
-0.45
-2.63%		 　16.10
-0.55
-3.3%		16.10
0
0%		15.85
-0.25
-1.55%		15.85
0
0%		15.50
-0.35
-2.21%		 　15.10
-0.4
-2.58%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		15.25
0.15
0.99%		15.05
-0.2
-1.31%		15.20
0.15
1%		 15.88
10 月　15.30
0.1
0.66%		15.35
0.05
0.33%		 16.25
0.9
5.86%		16.40
0.15
0.92%		 　　　16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		 　15.35
-0.9
-5.54%		15.35
0
0%		15.05
-0.3
-1.95%		15.05
0
0%		15.10
0.05
0.33%		 　15.80
0.7
4.64%		15.50
-0.3
-1.9%		15.20
-0.3
-1.94%		15.40
0.2
1.32%		15.15
-0.25
-1.62%		 　14.70
-0.45
-2.97%		14.65
-0.05
-0.34%		15.52
11 月15.05
0.4
2.73%		15.10
0.05
0.33%		14.85
-0.25
-1.66%		 　15.10
0.25
1.68%		15.45
0.35
2.32%		15.05
-0.4
-2.59%		15.15
0.1
0.66%		15.25
0.1
0.66%		 　14.50
-0.75
-4.92%		13.90
-0.6
-4.14%		13.90
0
0%		13.90
0
0%		13.80
-0.1
-0.72%		 　13.30
-0.5
-3.62%		13.55
0.25
1.88%		13.30
-0.25
-1.85%		13.25
-0.05
-0.38%		13.80
0.55
4.15%		 　13.80
0
0%		13.65
-0.15
-1.09%		13.65
0
0%		13.65
0
0%		 14.19
12 月13.40
-0.25
-1.83%		 　13.35
-0.05
-0.37%		12.70
-0.65
-4.87%		13.55
0.85
6.69%		13.65
0.1
0.74%		13.60
-0.05
-0.37%		 　13.85
0.25
1.84%		15.20
1.35
9.75%		16.70
1.5
9.87%		16.50
-0.2
-1.2%		16.10
-0.4
-2.42%		 　16.10
0
0%		15.90
-0.2
-1.24%		16.10
0.2
1.26%		16.80
0.7
4.35%		16.30
-0.5
-2.98%		 　16.70
0.4
2.45%		16.60
-0.1
-0.6%		17.05
0.45
2.71%		18.75
1.7
9.97%		18.25
-0.5
-2.67%		　　15.49

說明:最高漲幅:10%最低跌幅:-9.7% 最高價:18.75最低價:11.65平均價:14.65,灰色底表示週末,漲129天(43.4)元,跌157天(-40.45)元,平盤30天
10%=10,7%=1,6%=4,5%=5,4%=5,3%=6,2%=28,1%=45,0%=55,-0%=1,-1%=1,-2%=2,-3%=6,-4%=7,-5%=21,-6%=29,-7%=31,-8%=59,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 3321 35000 26 496850 14.15 14.25 14.10 14.25 0.05 0% 14.20 5 14.25 1 0.00
2017-01-04 3321 46800 31 669840 14.25 14.45 14.20 14.45 0.20 1.4% 14.35 10 14.45 3 0.00
2017-01-05 3321 97508 48 1397315 14.55 14.55 14.20 14.50 0.05 0.35% 14.40 2 14.50 1 0.00
2017-01-06 3321 104108 54 1500133 14.45 14.55 14.30 14.30 0.20 -1.38% 14.30 5 14.40 3 0.00
2017-01-09 3321 42100 34 598280 14.35 14.35 14.15 14.20 0.10 -0.7% 14.20 4 14.30 4 0.00
2017-01-10 3321 49000 28 691500 14.15 14.20 14.00 14.05 0.15 -1.06% 14.05 3 14.20 3 0.00
2017-01-11 3321 23000 15 324150 14.05 14.15 14.00 14.10 0.05 0.36% 14.10 2 14.15 4 0.00
2017-01-12 3321 91400 64 1322740 14.20 14.70 14.10 14.70 0.60 4.26% 14.70 1 14.75 3 0.00
2017-01-13 3321 42000 25 611000 14.70 14.70 14.40 14.45 0.25 -1.7% 14.45 1 14.60 4 0.00
2017-01-16 3321 47300 25 678855 14.20 14.60 14.20 14.25 0.20 -1.38% 14.25 1 14.45 3 0.00
2017-01-17 3321 40000 26 578900 14.30 14.60 14.30 14.40 0.15 1.05% 14.40 8 14.50 1 0.00
2017-01-18 3321 39000 31 560050 14.40 14.40 14.30 14.30 0.10 -0.69% 14.30 5 14.45 8 0.00
2017-01-19 3321 78000 35 1110700 14.30 14.30 14.20 14.25 0.05 -0.35% 14.20 1 14.25 4 0.00
2017-01-20 3321 16000 10 227500 14.25 14.25 14.20 14.20 0.05 -0.35% 14.15 13 14.25 2 0.00
2017-01-23 3321 52252 14 743153 14.20 14.25 14.15 14.25 0.05 0.35% 14.15 13 14.25 5 0.00
2017-01-24 3321 43000 19 611700 14.25 14.25 14.15 14.25 0.00 0% 14.20 5 14.25 1 0.00
2017-02-02 3321 43000 35 622900 14.25 14.85 14.25 14.50 0.25 1.75% 14.50 2 14.60 8 0.00
2017-02-03 3321 44100 29 643875 14.50 14.65 14.50 14.65 0.15 1.03% 14.60 1 14.70 3 0.00
2017-02-06 3321 61200 33 892320 14.85 14.85 14.45 14.50 0.15 -1.02% 14.50 1 14.65 5 0.00
2017-02-07 3321 53000 27 765950 14.50 14.55 14.30 14.50 0.00 0% 14.35 4 14.50 5 0.00
2017-02-08 3321 899030 371 14099178 14.60 15.95 14.50 15.95 1.45 10% 15.95 140 0.00 0 0.00
2017-02-09 3321 844088 436 13664972 16.20 16.65 15.65 15.70 0.25 -1.57% 15.70 9 15.90 1 0.00
2017-02-10 3321 266000 168 4069300 15.70 15.95 15.05 15.10 0.60 -3.82% 15.10 2 15.20 5 0.00
2017-02-13 3321 110000 57 1684650 15.00 15.45 15.00 15.15 0.05 0.33% 15.15 3 15.25 2 0.00
2017-02-14 3321 47000 38 713200 15.15 15.35 15.05 15.05 0.10 -0.66% 15.05 3 15.20 3 0.00
2017-02-15 3321 74000 44 1113650 15.00 15.10 15.00 15.05 0.00 0% 15.05 1 15.10 5 0.00
2017-02-16 3321 47036 35 713640 15.10 15.35 15.05 15.10 0.05 0.33% 15.10 1 15.20 8 0.00
2017-02-17 3321 38010 24 573697 15.10 15.20 15.05 15.10 0.00 0% 15.10 7 15.15 5 0.00
2017-02-18 3321 16000 10 243650 15.10 15.30 15.10 15.20 0.10 0.66% 15.15 4 15.20 1 0.00
2017-02-20 3321 117001 55 1792165 15.15 15.60 15.05 15.30 0.10 0.66% 15.30 4 15.45 2 0.00
2017-02-21 3321 37001 25 566415 15.20 15.40 15.20 15.20 0.10 -0.65% 15.20 13 15.40 3 0.00
2017-02-22 3321 17001 13 259165 15.30 15.30 15.20 15.25 0.05 0.33% 15.20 6 15.25 7 0.00
2017-02-23 3321 159195 97 2491192 15.20 16.20 15.10 15.75 0.50 3.28% 15.75 3 15.80 5 0.00
2017-02-24 3321 142571 75 2237543 15.70 16.10 15.50 15.60 0.15 -0.95% 15.55 4 15.80 1 0.00
2017-03-01 3321 48001 29 746965 15.60 15.80 15.45 15.50 0.10 -0.64% 15.45 5 15.50 4 0.00
2017-03-02 3321 53019 35 816690 15.40 15.60 15.35 15.45 0.05 -0.32% 15.35 2 15.45 4 0.00
2017-03-03 3321 195256 80 3069566 15.45 16.30 15.40 15.70 0.25 1.62% 15.70 7 15.75 4 0.00
2017-03-06 3321 48000 30 750400 15.60 15.80 15.50 15.75 0.05 0.32% 15.70 2 15.75 1 0.00
2017-03-07 3321 65500 47 1020850 15.60 15.75 15.45 15.45 0.30 -1.9% 15.45 4 15.60 4 0.00
2017-03-08 3321 172000 115 2597000 15.45 15.45 14.90 15.05 0.40 -2.59% 15.05 4 15.10 8 0.00
2017-03-09 3321 46000 39 689800 15.00 15.15 14.90 14.90 0.15 -1% 14.90 4 15.00 3 0.00
2017-03-10 3321 96000 45 1406200 14.90 14.95 14.50 14.75 0.15 -1.01% 14.65 3 14.80 3 0.00
2017-03-13 3321 491213 212 7003557 14.50 15.25 14.00 14.00 0.75 -5.08% 13.95 15 14.00 10 0.00
2017-03-14 3321 165000 74 2320100 14.00 14.25 14.00 14.20 0.20 1.43% 14.10 8 14.20 2 0.00
2017-03-15 3321 136000 71 1952100 14.15 14.55 14.15 14.40 0.20 1.41% 14.35 5 14.40 1 0.00
2017-03-16 3321 253000 126 3757700 14.60 15.10 14.55 14.70 0.30 2.08% 14.70 1 14.85 9 0.00
2017-03-17 3321 83001 42 1214714 14.95 14.95 14.45 14.85 0.15 1.02% 14.55 2 14.85 7 0.00
2017-03-20 3321 53000 38 768350 14.50 14.80 14.40 14.40 0.45 -3.03% 14.40 12 14.50 4 0.00
2017-03-21 3321 240000 115 3455150 14.55 15.00 14.20 14.25 0.15 -1.04% 14.25 2 14.30 1 0.00
2017-03-22 3321 61000 41 872550 14.10 14.45 14.10 14.35 0.10 0.7% 14.30 5 14.40 3 0.00
2017-03-23 3321 69000 43 989600 14.45 14.45 14.25 14.25 0.10 -0.7% 14.25 2 14.40 6 0.00
2017-03-24 3321 78003 41 1127792 14.30 14.50 14.30 14.40 0.15 1.05% 14.35 1 14.40 1 0.00
2017-03-27 3321 110000 42 1587000 14.45 14.50 14.30 14.45 0.05 0.35% 14.30 12 14.45 5 0.00
2017-03-28 3321 177000 96 2576400 14.50 14.75 14.25 14.30 0.15 -1.04% 14.30 2 14.40 5 0.00
2017-03-29 3321 334106 123 4806194 14.50 14.65 14.20 14.20 0.10 -0.7% 14.15 3 14.20 4 0.00
2017-03-30 3321 135001 51 1911764 14.30 14.30 14.10 14.10 0.10 -0.7% 14.10 24 14.20 1 0.00
2017-03-31 3321 99001 42 1394564 14.15 14.25 14.00 14.15 0.05 0.35% 14.15 3 14.20 5 0.00
2017-04-05 3321 110951 38 1564664 14.15 14.25 14.05 14.10 0.05 -0.35% 14.10 18 14.25 4 0.00
2017-04-06 3321 85007 33 1201849 14.05 14.25 14.00 14.10 0.00 0% 14.10 14 14.15 2 0.00
2017-04-07 3321 561001 235 8190464 14.30 14.95 14.30 14.65 0.55 3.9% 14.60 3 14.65 2 0.00
2017-04-10 3321 193000 73 2844750 14.90 14.90 14.65 14.70 0.05 0.34% 14.65 30 14.70 38 0.00
2017-04-11 3321 170000 58 2488700 14.70 14.75 14.50 14.55 0.15 -1.02% 14.55 3 14.60 4 0.00
2017-04-12 3321 57001 21 821164 14.45 14.45 14.35 14.40 0.15 -1.03% 14.40 5 14.45 2 0.00
2017-04-13 3321 79007 43 1133850 14.40 14.50 14.25 14.30 0.10 -0.69% 14.30 5 14.40 2 0.00
2017-04-14 3321 161000 59 2264250 14.20 14.20 13.95 13.95 0.35 -2.45% 13.95 11 14.00 1 0.00
2017-04-17 3321 112000 49 1519150 13.95 13.95 13.30 13.45 0.50 -3.58% 13.45 2 13.55 1 0.00
2017-04-18 3321 159285 33 2175676 13.50 13.75 13.40 13.75 0.30 2.23% 13.65 4 13.75 1 0.00
2017-04-19 3321 107000 18 1465250 13.60 13.75 13.60 13.60 0.15 -1.09% 13.65 1 13.75 14 0.00
2017-04-20 3321 28101 23 391153 13.90 14.10 13.80 13.80 0.20 1.47% 13.75 6 13.90 2 0.00
2017-04-21 3321 59000 30 804200 13.70 13.90 13.50 13.70 0.10 -0.72% 13.55 11 13.70 1 0.00
2017-04-24 3321 69009 31 939667 13.65 13.65 13.55 13.65 0.05 -0.36% 13.60 21 13.70 6 0.00
2017-04-25 3321 100001 42 1352563 13.55 13.75 13.40 13.50 0.15 -1.1% 13.45 1 13.60 1 0.00
2017-04-26 3321 126300 35 1702680 13.50 13.60 13.40 13.50 0.00 0% 13.50 5 13.55 1 0.00
2017-04-27 3321 58006 36 784531 13.50 13.70 13.45 13.50 0.00 0% 13.50 3 13.60 1 0.00
2017-04-28 3321 22000 12 298850 13.60 13.60 13.50 13.60 0.10 0.74% 13.55 3 13.65 1 0.00
2017-05-02 3321 22000 14 303700 13.75 13.85 13.70 13.85 0.25 1.84% 13.80 5 13.85 4 0.00
2017-05-03 3321 87000 16 1204550 13.85 13.95 13.80 13.95 0.10 0.72% 13.80 1 13.90 1 0.00
2017-05-04 3321 141000 24 1956450 14.00 14.00 13.70 13.95 0.00 0% 14.05 3 14.10 4 0.00
2017-05-05 3321 24002 13 330326 13.75 13.80 13.75 13.75 0.20 -1.43% 13.75 5 13.90 15 0.00
2017-05-08 3321 156000 60 2109100 13.80 13.80 13.40 13.40 0.35 -2.55% 13.35 12 13.45 8 0.00
2017-05-09 3321 345000 125 4350250 13.35 13.40 12.10 12.10 1.30 -9.7% 0.00 0 12.10 55 0.00
2017-05-10 3321 172041 123 2151274 12.35 12.90 12.10 12.70 0.60 4.96% 12.65 8 12.70 2 0.00
2017-05-11 3321 24001 24 305462 12.70 12.80 12.65 12.70 0.00 0% 12.65 12 12.70 2 0.00
2017-05-12 3321 56100 39 699890 12.80 12.80 12.30 12.30 0.40 -3.15% 12.30 2 12.40 2 0.00
2017-05-15 3321 206000 61 2507800 12.20 12.30 12.05 12.20 0.10 -0.81% 12.15 1 12.20 1 0.00
2017-05-16 3321 30000 20 364700 12.05 12.20 12.05 12.15 0.05 -0.41% 12.15 1 12.20 7 0.00
2017-05-17 3321 131002 23 1600624 12.15 12.40 12.15 12.25 0.10 0.82% 12.20 9 12.25 3 0.00
2017-05-18 3321 182000 14 2207300 12.05 12.35 12.05 12.20 0.05 -0.41% 12.20 1 12.35 1 0.00
2017-05-19 3321 27000 20 334500 12.40 12.45 12.30 12.35 0.15 1.23% 12.35 6 12.40 1 0.00
2017-05-22 3321 23000 14 281750 12.50 12.50 12.15 12.30 0.05 -0.4% 12.30 9 12.40 1 0.00
2017-05-23 3321 34000 18 415450 12.15 12.30 12.10 12.25 0.05 -0.41% 12.20 44 12.25 4 0.00
2017-05-24 3321 511000 122 6145300 12.20 12.20 11.95 12.00 0.25 -2.04% 12.00 3 12.05 36 0.00
2017-05-25 3321 159058 116 1910036 12.00 12.10 11.95 11.95 0.05 -0.42% 11.95 12 12.00 19 0.00
2017-05-26 3321 37000 15 442650 11.95 12.05 11.95 12.00 0.05 0.42% 11.95 3 12.00 4 0.00
2017-05-31 3321 16000 14 189900 11.90 11.95 11.80 11.80 0.20 -1.67% 11.80 2 11.85 6 0.00
2017-06-01 3321 20002 13 237673 11.85 11.95 11.85 11.90 0.10 0.85% 11.85 8 11.90 1 0.00
2017-06-02 3321 78000 35 937000 11.90 12.10 11.90 12.00 0.10 0.84% 12.00 1 12.05 3 0.00
2017-06-03 3321 27072 18 324706 12.00 12.05 11.95 11.95 0.05 -0.42% 11.95 5 12.00 8 0.00
2017-06-06 3321 232124 124 2800950 12.70 12.70 11.80 12.10 0.50 1.26% 12.10 5 12.15 14 0.00
2017-06-07 3321 58025 42 699552 12.10 12.25 11.90 12.00 0.10 -0.83% 12.10 1 12.15 2 0.00
2017-06-08 3321 37000 29 449500 12.00 12.20 12.00 12.10 0.10 0.83% 12.10 13 12.20 1 0.00
2017-06-09 3321 27000 22 326650 12.10 12.15 12.00 12.05 0.05 -0.41% 12.05 8 12.10 13 0.00
2017-06-12 3321 185000 50 2187100 11.80 11.90 11.80 11.85 0.20 -1.66% 11.85 6 11.95 2 0.00
2017-06-13 3321 62000 29 748500 11.90 12.20 11.90 11.90 0.05 0.42% 12.00 2 12.10 3 0.00
2017-06-14 3321 217000 93 2532050 12.00 12.00 11.50 11.65 0.25 -2.1% 11.60 11 11.75 1 0.00
2017-06-15 3321 76000 40 891750 11.65 11.90 11.60 11.65 0.00 0% 11.60 10 11.65 9 0.00
2017-06-16 3321 63160 50 746587 11.70 11.95 11.65 11.85 0.20 1.72% 11.80 26 11.90 1 0.00
2017-06-19 3321 81009 47 959806 11.95 12.00 11.70 11.85 0.00 0% 11.80 2 11.90 4 0.00
2017-06-20 3321 25000 22 294550 11.85 11.85 11.75 11.80 0.05 -0.42% 11.75 5 11.85 2 0.00
2017-06-21 3321 27000 20 318750 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 1 11.90 1 0.00
2017-06-22 3321 226000 96 2746000 11.90 12.40 11.90 11.90 0.05 0.42% 11.90 17 12.05 1 0.00
2017-06-23 3321 76048 29 904261 11.95 11.95 11.85 11.85 0.05 -0.42% 11.85 1 11.90 6 0.00
2017-06-26 3321 26002 19 308823 11.85 11.95 11.85 11.85 0.00 0% 11.85 2 11.90 9 0.00
2017-06-27 3321 45000 25 529850 11.85 11.85 11.75 11.80 0.05 -0.42% 11.75 19 11.80 1 0.00
2017-06-28 3321 61581 37 726397 11.80 11.90 11.70 11.80 0.00 0% 11.80 22 11.90 4 0.00
2017-06-29 3321 451000 165 5781050 12.10 12.95 12.10 12.95 1.15 9.75% 12.95 918 0.00 0 0.00
2017-06-30 3321 2978430 1329 40892554 13.20 14.20 13.20 14.20 1.25 9.65% 14.20 674 0.00 0 0.00
2017-07-03 3321 2498165 1095 36687575 14.80 15.10 14.30 15.10 0.90 6.34% 15.00 1 15.10 52 0.00
2017-07-04 3321 1056283 439 15332517 15.00 15.00 14.20 14.35 0.75 -4.97% 14.35 23 14.45 5 0.00
2017-07-05 3321 633000 310 9033600 14.20 14.65 14.05 14.20 0.15 -1.05% 14.20 30 14.25 2 0.00
2017-07-06 3321 483020 259 7019034 14.35 14.85 14.25 14.35 0.15 1.06% 14.35 15 14.45 1 0.00
2017-07-07 3321 403000 206 5636300 14.40 14.40 13.85 13.90 0.45 -3.14% 13.90 20 14.05 4 0.00
2017-07-10 3321 318190 137 4377584 13.90 13.90 13.60 13.70 0.20 -1.44% 13.70 1 13.75 10 0.00
2017-07-11 3321 283113 141 3938858 13.70 14.15 13.65 13.90 0.20 1.46% 13.90 1 14.00 22 0.00
2017-07-12 3321 145200 62 2007600 14.10 14.10 13.70 13.75 0.15 -1.08% 13.75 2 13.80 5 0.00
2017-07-13 3321 125000 63 1734700 13.95 14.00 13.80 13.85 0.10 0.73% 13.85 6 13.95 4 0.00
2017-07-14 3321 1224707 533 18258646 14.00 15.20 14.00 15.20 1.35 9.75% 15.20 614 0.00 0 0.00
2017-07-17 3321 3768220 1550 61040373 15.70 16.70 15.60 16.70 1.50 9.87% 16.70 392 0.00 0 0.00
2017-07-18 3321 3108204 1616 53681168 16.95 17.65 16.95 17.00 0.30 1.8% 17.00 52 17.10 15 0.00
2017-07-19 3321 1812389 889 30434579 17.15 17.55 16.30 16.55 0.45 -2.65% 16.50 36 16.55 1 0.00
2017-07-20 3321 2753095 1300 48921875 16.85 18.20 16.45 18.20 1.65 9.97% 18.20 202 0.00 0 0.00
2017-07-21 3321 1962000 1102 35313650 18.70 18.80 17.30 17.75 0.45 -2.47% 17.75 34 17.90 1 0.00
2017-07-24 3321 1522000 932 27502200 17.40 18.70 17.40 17.60 0.15 -0.85% 17.60 21 17.65 1 0.00
2017-07-25 3321 603581 360 10667804 17.60 18.05 17.45 17.80 0.20 1.14% 17.75 6 17.80 4 0.00
2017-07-26 3321 534297 312 9626206 18.30 18.30 17.80 17.85 0.05 0.28% 17.80 43 17.90 1 0.00
2017-07-27 3321 602000 318 10559850 17.70 17.90 17.30 17.30 0.55 -3.08% 17.30 18 17.50 1 0.00
2017-07-28 3321 789000 400 13153850 16.85 16.90 16.45 16.55 0.75 -4.34% 16.55 5 16.60 1 0.00
2017-07-31 3321 264000 157 4355550 16.80 16.80 16.25 16.50 0.05 -0.3% 16.50 7 16.60 4 0.00
2017-08-01 3321 454000 262 7736300 16.50 17.40 16.50 17.10 0.60 3.64% 17.10 4 17.20 2 0.00
2017-08-02 3321 177000 95 3002450 17.30 17.30 16.80 17.00 0.10 -0.58% 16.95 28 17.00 10 0.00
2017-08-03 3321 141060 84 2397670 17.00 17.15 16.85 17.15 0.15 0.88% 17.10 10 17.15 2 0.00
2017-08-04 3321 101266 70 1737485 17.20 17.30 17.05 17.15 0.00 0% 17.15 1 17.20 24 0.00
2017-08-07 3321 855133 476 15184634 18.45 18.50 16.70 16.90 0.25 -1.46% 16.90 9 16.95 1 0.00
2017-08-08 3321 179000 109 3009750 17.00 17.10 16.50 17.05 0.15 0.89% 16.90 2 17.05 3 0.00
2017-08-09 3321 128100 85 2147610 17.10 17.10 16.60 16.70 0.35 -2.05% 16.70 16 16.90 2 0.00
2017-08-10 3321 794100 266 12719350 16.55 16.55 15.60 15.60 1.10 -6.59% 15.60 18 15.70 3 0.00
2017-08-11 3321 486204 122 7576392 15.25 15.80 15.20 15.80 0.20 1.28% 15.70 5 15.80 15 0.00
2017-08-14 3321 165000 89 2600000 16.20 16.20 15.35 15.35 0.45 -2.85% 15.30 8 15.35 4 0.00
2017-08-15 3321 141000 81 2172150 15.35 15.60 15.25 15.30 0.05 -0.33% 15.30 3 15.35 1 0.00
2017-08-16 3321 174001 111 2707215 15.10 15.80 15.10 15.45 0.15 0.98% 15.45 11 15.55 1 0.00
2017-08-17 3321 69000 46 1076100 15.55 15.70 15.50 15.65 0.20 1.29% 15.65 2 15.70 2 0.00
2017-08-18 3321 113000 78 1769850 15.35 16.20 15.35 15.45 0.20 -1.28% 15.45 3 15.55 1 0.00
2017-08-21 3321 168063 90 2642889 15.45 16.10 15.45 15.70 0.25 1.62% 15.60 14 15.70 3 0.00
2017-08-22 3321 224083 107 3508032 16.00 16.00 15.50 15.55 0.15 -0.96% 15.55 12 15.65 1 0.00
2017-08-23 3321 133001 54 2092615 15.80 15.90 15.55 15.70 0.15 0.96% 15.65 24 15.75 8 0.00
2017-08-24 3321 173000 84 2733650 15.80 16.00 15.70 15.70 0.00 0% 15.70 7 15.85 1 0.00
2017-08-25 3321 105000 50 1655000 15.70 15.90 15.70 15.85 0.15 0.96% 15.75 14 15.90 7 0.00
2017-08-28 3321 510013 270 8457614 16.00 17.10 16.00 16.70 0.85 5.36% 16.70 17 16.75 10 0.00
2017-08-29 3321 140128 97 2324736 16.70 16.90 16.40 16.40 0.30 -1.8% 16.40 3 16.55 1 0.00
2017-08-30 3321 304200 134 5130639 16.40 17.15 16.40 16.85 0.45 2.74% 16.80 13 16.85 1 0.00
2017-08-31 3321 162000 84 2738650 17.15 17.15 16.70 17.00 0.15 0.89% 17.00 5 17.05 1 0.00
2017-09-01 3321 146300 82 2450819 17.20 17.20 16.60 16.60 0.40 -2.35% 16.60 16 16.80 1 0.00
2017-09-04 3321 195000 64 3221700 16.60 16.75 16.25 16.25 0.35 -2.11% 16.25 19 16.30 2 0.00
2017-09-05 3321 76000 56 1233650 16.20 16.40 16.10 16.30 0.05 0.31% 16.20 1 16.30 10 0.00
2017-09-06 3321 36000 25 582450 16.25 16.30 16.05 16.25 0.05 -0.31% 16.15 1 16.30 10 0.00
2017-09-07 3321 163612 90 2675900 16.50 16.80 16.00 16.00 0.25 -1.54% 16.00 4 16.15 17 0.00
2017-09-08 3321 19583 16 315807 16.45 16.45 16.00 16.05 0.05 0.31% 16.05 3 16.15 1 0.00
2017-09-11 3321 129000 59 2075100 16.35 16.35 15.90 15.90 0.15 -0.93% 15.90 16 16.15 5 0.00
2017-09-12 3321 132000 63 2132350 16.20 16.30 16.05 16.30 0.40 2.52% 16.25 7 16.30 4 0.00
2017-09-13 3321 242000 121 3993300 16.40 16.80 16.30 16.60 0.30 1.84% 16.55 2 16.60 3 0.00
2017-09-14 3321 630583 304 10787731 16.80 17.40 16.60 17.10 0.50 3.01% 17.00 1 17.10 10 0.00
2017-09-15 3321 182000 126 3073900 17.35 17.35 16.60 16.65 0.45 -2.63% 16.65 6 16.75 4 0.00
2017-09-18 3321 145201 79 2389976 16.85 16.85 16.10 16.10 0.55 -3.3% 16.10 3 16.30 1 0.00
2017-09-19 3321 143000 74 2319700 16.35 16.40 16.00 16.10 0.00 0% 16.10 1 16.15 2 0.00
2017-09-20 3321 175063 105 2771248 16.35 16.35 15.50 15.85 0.25 -1.55% 15.70 1 15.85 5 0.00
2017-09-21 3321 34000 20 538700 15.85 15.85 15.80 15.85 0.00 0% 15.80 4 15.85 3 0.00
2017-09-22 3321 292000 120 4586800 15.85 16.20 15.50 15.50 0.35 -2.21% 15.50 3 15.60 7 0.00
2017-09-25 3321 148309 72 2268658 15.60 15.60 15.10 15.10 0.40 -2.58% 15.10 10 15.30 4 0.00
2017-09-26 3321 91000 55 1365950 15.15 15.15 14.90 15.00 0.10 -0.66% 14.95 5 15.00 9 0.00
2017-09-27 3321 73000 34 1094050 14.95 15.10 14.90 15.10 0.10 0.67% 15.00 8 15.10 2 0.00
2017-09-28 3321 32000 19 483750 15.10 15.25 15.00 15.25 0.15 0.99% 15.20 1 15.25 2 0.00
2017-09-29 3321 65000 29 982000 15.20 15.25 14.90 15.05 0.20 -1.31% 15.05 1 15.10 9 0.00
2017-09-30 3321 56000 19 840300 15.00 15.20 14.95 15.20 0.15 1% 15.00 11 15.20 12 0.00
2017-10-02 3321 100000 40 1514950 15.15 15.30 15.00 15.30 0.10 0.66% 15.20 3 15.30 17 0.00
2017-10-03 3321 37101 23 568300 15.30 15.40 15.30 15.35 0.05 0.33% 15.25 6 15.40 9 0.00
2017-10-05 3321 287059 168 4627564 15.20 16.70 15.20 16.25 0.90 5.86% 16.20 5 16.25 1 0.00
2017-10-06 3321 236060 124 3880078 16.25 16.60 16.20 16.40 0.15 0.92% 16.40 3 16.45 5 0.00
2017-10-11 3321 103000 64 1691450 16.65 16.70 16.00 16.20 0.20 -1.22% 16.00 4 16.20 1 0.00
2017-10-12 3321 77000 27 1233250 15.95 16.20 15.95 16.15 0.05 -0.31% 16.15 5 16.25 2 0.00
2017-10-13 3321 52000 24 838200 16.50 16.50 16.00 16.25 0.10 0.62% 16.10 11 16.30 4 0.00
2017-10-16 3321 181000 126 2857050 16.25 16.35 15.35 15.35 0.90 -5.54% 15.35 5 15.40 3 0.00
2017-10-17 3321 97000 44 1496100 15.45 15.55 15.35 15.35 0.00 0% 15.35 3 15.40 3 0.00
2017-10-18 3321 97080 71 1465404 15.45 15.45 15.00 15.05 0.30 -1.95% 15.05 11 15.10 3 0.00
2017-10-19 3321 96000 49 1443150 15.05 15.15 15.00 15.05 0.00 0% 15.05 99 15.10 3 0.00
2017-10-20 3321 66060 25 996456 15.05 15.15 15.05 15.10 0.05 0.33% 15.05 7 15.10 4 0.00
2017-10-23 3321 229320 114 3593354 15.20 15.90 15.20 15.80 0.70 4.64% 15.75 2 15.80 36 0.00
2017-10-24 3321 111000 50 1736450 15.90 15.90 15.50 15.50 0.30 -1.9% 15.50 2 15.60 22 0.00
2017-10-25 3321 98000 43 1498750 15.50 15.50 15.15 15.20 0.30 -1.94% 15.20 1 15.30 2 0.00
2017-10-26 3321 129000 69 1975250 15.20 15.50 15.20 15.40 0.20 1.32% 15.30 3 15.40 4 0.00
2017-10-27 3321 270001 82 4123715 15.25 15.50 15.00 15.15 0.25 -1.62% 15.05 2 15.25 3 0.00
2017-10-30 3321 148100 87 2188530 15.10 15.10 14.60 14.70 0.45 -2.97% 14.70 7 14.75 7 0.00
2017-10-31 3321 100000 63 1474400 14.70 14.90 14.65 14.65 0.05 -0.34% 14.65 18 14.80 5 0.00
2017-11-01 3321 121000 72 1787600 14.65 15.20 14.65 15.05 0.40 2.73% 15.00 4 15.05 2 0.00
2017-11-02 3321 107000 58 1620150 15.00 15.30 15.00 15.10 0.05 0.33% 15.10 3 15.15 2 0.00
2017-11-03 3321 64000 30 957200 15.30 15.30 14.75 14.85 0.25 -1.66% 14.85 8 15.00 2 0.00
2017-11-06 3321 165000 68 2498650 15.00 15.35 14.95 15.10 0.25 1.68% 15.05 1 15.15 8 0.00
2017-11-07 3321 200581 74 3054563 15.20 15.45 15.05 15.45 0.35 2.32% 15.40 10 15.45 6 0.00
2017-11-08 3321 158000 37 2388150 15.05 15.30 14.85 15.05 0.40 -2.59% 15.05 2 15.15 5 0.00
2017-11-09 3321 187000 80 2877300 15.15 15.70 15.10 15.15 0.10 0.66% 15.15 4 15.35 4 0.00
2017-11-10 3321 54124 24 821609 15.15 15.25 15.15 15.25 0.10 0.66% 15.15 16 15.25 2 0.00
2017-11-13 3321 165000 88 2452150 15.25 15.25 14.40 14.50 0.75 -4.92% 14.50 2 14.65 1 0.00
2017-11-14 3321 302000 142 4230300 14.50 14.50 13.75 13.90 0.60 -4.14% 13.90 11 13.95 1 0.00
2017-11-15 3321 145000 61 2018550 13.90 14.05 13.90 13.90 0.00 0% 13.85 9 13.90 5 0.00
2017-11-16 3321 100000 38 1391250 13.80 14.00 13.80 13.90 0.00 0% 13.85 3 13.90 1 0.00
2017-11-17 3321 124000 52 1721150 13.90 13.95 13.75 13.80 0.10 -0.72% 13.80 27 13.90 8 0.00
2017-11-20 3321 86000 43 1166100 13.95 13.95 13.30 13.30 0.50 -3.62% 13.30 41 13.35 1 0.00
2017-11-21 3321 114000 68 1521800 13.25 13.70 13.20 13.55 0.25 1.88% 13.45 3 13.55 11 0.00
2017-11-22 3321 192000 97 2581450 13.90 14.00 13.25 13.30 0.25 -1.85% 13.25 6 13.30 2 0.00
2017-11-23 3321 164033 72 2148545 13.25 13.30 12.90 13.25 0.05 -0.38% 13.20 1 13.25 1 0.00
2017-11-24 3321 90000 52 1222900 13.20 13.80 13.20 13.80 0.55 4.15% 13.60 6 13.80 15 0.00
2017-11-27 3321 81632 45 1115758 13.80 13.85 13.60 13.80 0.00 0% 13.65 3 13.80 6 0.00
2017-11-28 3321 50000 25 689950 13.85 13.95 13.65 13.65 0.15 -1.09% 13.65 1 13.70 8 0.00
2017-11-29 3321 73000 31 1002800 13.80 13.85 13.65 13.65 0.00 0% 13.70 6 13.80 26 0.00
2017-11-30 3321 9000 7 124050 13.80 13.80 13.65 13.65 0.00 0% 13.65 24 13.70 7 0.00
2017-12-01 3321 119000 63 1575150 13.65 13.65 13.00 13.40 0.25 -1.83% 13.10 11 13.35 1 0.00
2017-12-04 3321 30000 16 402900 13.40 13.50 13.35 13.35 0.05 -0.37% 13.35 1 13.45 6 0.00
2017-12-05 3321 77000 42 992900 13.30 13.30 12.70 12.70 0.65 -4.87% 12.70 3 12.90 4 0.00
2017-12-06 3321 296000 129 3944700 12.85 13.95 12.85 13.55 0.85 6.69% 13.55 1 13.65 2 0.00
2017-12-07 3321 140000 69 1938550 14.00 14.10 13.65 13.65 0.10 0.74% 13.65 4 13.80 4 0.00
2017-12-08 3321 84000 34 1137500 13.65 13.90 13.40 13.60 0.05 -0.37% 13.55 2 13.65 7 0.00
2017-12-11 3321 60000 38 831700 13.60 13.95 13.60 13.85 0.25 1.84% 13.85 1 13.90 21 0.00
2017-12-12 3321 2235007 402 33288656 13.70 15.20 13.70 15.20 1.35 9.75% 15.20 619 0.00 0 0.00
2017-12-13 3321 3027654 1196 49024770 15.60 16.70 15.60 16.70 1.50 9.87% 16.70 257 0.00 0 0.00
2017-12-14 3321 1623347 723 27023426 17.20 17.20 16.30 16.50 0.20 -1.2% 16.50 5 16.55 3 0.00
2017-12-15 3321 883015 355 14115691 16.25 16.45 15.85 16.10 0.40 -2.42% 15.95 16 16.10 3 0.00
2017-12-18 3321 601001 259 9760816 16.05 16.65 16.00 16.10 0.00 0% 16.10 3 16.25 4 0.00
2017-12-19 3321 467000 205 7550850 16.60 16.60 15.90 15.90 0.20 -1.24% 15.90 37 16.10 3 0.00
2017-12-20 3321 185500 100 2991250 15.90 16.25 15.90 16.10 0.20 1.26% 16.10 3 16.20 2 0.00
2017-12-21 3321 1146025 553 19413816 16.30 17.60 16.30 16.80 0.70 4.35% 16.80 4 16.90 11 0.00
2017-12-22 3321 928800 405 15721109 16.80 17.50 16.30 16.30 0.50 -2.98% 16.30 60 16.40 2 0.00
2017-12-25 3321 291000 191 4843050 16.40 16.90 16.40 16.70 0.40 2.45% 16.65 16 16.70 5 0.00
2017-12-26 3321 449200 270 7627850 17.10 17.35 16.60 16.60 0.10 -0.6% 16.60 18 16.70 1 0.00
2017-12-27 3321 363000 175 6164800 16.80 17.15 16.80 17.05 0.45 2.71% 17.00 5 17.05 12 0.00
2017-12-28 3321 2538889 887 46842368 17.45 18.75 17.45 18.75 1.70 9.97% 18.75 1079 0.00 0 0.00
2017-12-29 3321 2945221 1294 55041965 18.95 19.25 17.65 18.25 0.50 -2.67% 17.85 5 18.25 34 0.00