通嘉(3588)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　　35.80
0
0%		35.65
-0.15
-0.42%		35.90
0.25
0.7%		35.40
-0.5
-1.39%		 　35.00
-0.4
-1.13%		33.80
-1.2
-3.43%		33.55
-0.25
-0.74%		33.30
-0.25
-0.75%		33.40
0.1
0.3%		 　33.10
-0.3
-0.9%		33.45
0.35
1.06%		33.95
0.5
1.49%		35.55
1.6
4.71%		35.60
0.05
0.14%		 　35.75
0.15
0.42%		35.60
-0.15
-0.42%		 34.65
2 月　34.60
-1
-2.81%		34.80
0.2
0.58%		 　34.90
0.1
0.29%		34.65
-0.25
-0.72%		35.20
0.55
1.59%		34.60
-0.6
-1.7%		34.20
-0.4
-1.16%		 　34.35
0.15
0.44%		34.45
0.1
0.29%		35.10
0.65
1.89%		35.05
-0.05
-0.14%		35.50
0.45
1.28%		35.40
-0.1
-0.28%		 36.80
1.4
3.95%		36.00
-0.8
-2.17%		35.85
-0.15
-0.42%		35.65
-0.2
-0.56%		35.65
0
0%		 35.19
3 月35.20
-0.45
-1.26%		35.10
-0.1
-0.28%		35.20
0.1
0.28%		 　35.70
0.5
1.42%		35.70
0
0%		35.65
-0.05
-0.14%		34.20
-1.45
-4.07%		33.25
-0.95
-2.78%		 　33.35
0.1
0.3%		33.40
0.05
0.15%		33.30
-0.1
-0.3%		33.00
-0.3
-0.9%		33.05
0.05
0.15%		 　32.85
-0.2
-0.61%		33.25
0.4
1.22%		33.00
-0.25
-0.75%		33.15
0.15
0.45%		32.90
-0.25
-0.75%		 　32.30
-0.6
-1.82%		31.85
-0.45
-1.39%		31.85
0
0%		32.10
0.25
0.78%		31.80
-0.3
-0.93%		33.53
4 月 　　　32.00
0.2
0.63%		31.80
-0.2
-0.63%		31.80
0
0%		 　32.30
0.5
1.57%		31.80
-0.5
-1.55%		31.30
-0.5
-1.57%		31.20
-0.1
-0.32%		30.50
-0.7
-2.24%		 　30.00
-0.5
-1.64%		30.50
0.5
1.67%		30.40
-0.1
-0.33%		30.30
-0.1
-0.33%		30.50
0.2
0.66%		 　30.40
-0.1
-0.33%		30.20
-0.2
-0.66%		30.35
0.15
0.5%		30.50
0.15
0.49%		31.00
0.5
1.64%		 31.04
5 月　31.45
0.45
1.45%		31.30
-0.15
-0.48%		31.40
0.1
0.32%		32.00
0.6
1.91%		 　31.15
-0.85
-2.66%		30.25
-0.9
-2.89%		30.40
0.15
0.5%		30.10
-0.3
-0.99%		29.95
-0.15
-0.5%		 　30.00
0.05
0.17%		29.50
-0.5
-1.67%		29.30
-0.2
-0.68%		29.10
-0.2
-0.68%		29.05
-0.05
-0.17%		 　29.30
0.25
0.86%		28.90
-0.4
-1.37%		28.70
-0.2
-0.69%		29.15
0.45
1.57%		29.65
0.5
1.72%		 29.25
-0.4
-1.35%		29.9
6 月29.25
0
0%		29.75
0.5
1.71%		30.25
0.5
1.68%		 　30.00
-0.25
-0.83%		29.75
-0.25
-0.83%		29.80
0.05
0.17%		29.60
-0.2
-0.67%		 　29.35
-0.25
-0.84%		29.35
0
0%		29.00
-0.35
-1.19%		28.90
-0.1
-0.34%		29.20
0.3
1.04%		 　29.20
0
0%		29.45
0.25
0.86%		29.55
0.1
0.34%		29.50
-0.05
-0.17%		29.30
-0.2
-0.68%		 　29.20
-0.1
-0.34%		29.25
0.05
0.17%		28.85
-0.4
-1.37%		28.80
-0.05
-0.17%		28.80
0
0%		 29.35
7 月　　28.70
-0.1
-0.35%		29.00
0.3
1.05%		28.80
-0.2
-0.69%		28.70
-0.1
-0.35%		28.65
-0.05
-0.17%		 　28.40
-0.25
-0.87%		28.50
0.1
0.35%		28.10
-0.4
-1.4%		28.25
0.15
0.53%		28.10
-0.15
-0.53%		 　28.30
0.2
0.71%		28.35
0.05
0.18%		28.85
0.5
1.76%		29.20
0.35
1.21%		28.90
-0.3
-1.03%		 　28.50
-0.4
-1.38%		28.50
0
0%		28.40
-0.1
-0.35%		28.90
0.5
1.76%		28.60
-0.3
-1.04%		 28.35
-0.25
-0.87%		28.54
8 月28.80
0.45
1.59%		30.00
1.2
4.17%		29.80
-0.2
-0.67%		30.20
0.4
1.34%		 　30.00
-0.2
-0.66%		29.40
-0.6
-2%		29.50
0.1
0.34%		29.10
-0.4
-1.36%		29.00
-0.1
-0.34%		 　27.80
-1.2
-4.14%		27.80
0
0%		27.90
0.1
0.36%		26.70
-1.2
-4.3%		26.30
-0.4
-1.5%		 　26.50
0.2
0.76%		27.60
1.1
4.15%		27.40
-0.2
-0.72%		27.20
-0.2
-0.73%		27.15
-0.05
-0.18%		 　27.15
0
0%		27.20
0.05
0.18%		27.10
-0.1
-0.37%		29.50
2.4
8.86%		28.17
9 月29.60
0.1
0.34%		 　30.55
0.95
3.21%		30.05
-0.5
-1.64%		29.35
-0.7
-2.33%		29.05
-0.3
-1.02%		30.10
1.05
3.61%		 　29.65
-0.45
-1.5%		29.30
-0.35
-1.18%		29.40
0.1
0.34%		29.10
-0.3
-1.02%		28.85
-0.25
-0.86%		 　28.50
-0.35
-1.21%		28.55
0.05
0.18%		28.55
0
0%		28.70
0.15
0.53%		28.30
-0.4
-1.39%		 　27.50
-0.8
-2.83%		27.20
-0.3
-1.09%		27.30
0.1
0.37%		27.30
0
0%		26.90
-0.4
-1.47%		27.55
0.65
2.42%		 28.72
10 月　28.00
0.45
1.63%		27.60
-0.4
-1.43%		 28.05
0.45
1.63%		27.80
-0.25
-0.89%		 　　　27.25
-0.55
-1.98%		27.65
0.4
1.47%		27.35
-0.3
-1.08%		 　27.50
0.15
0.55%		27.00
-0.5
-1.82%		26.90
-0.1
-0.37%		27.00
0.1
0.37%		26.90
-0.1
-0.37%		 　26.70
-0.2
-0.74%		27.40
0.7
2.62%		27.85
0.45
1.64%		30.60
2.75
9.87%		33.65
3.05
9.97%		 　34.25
0.6
1.78%		35.00
0.75
2.19%		28.68
11 月34.40
-0.6
-1.71%		32.90
-1.5
-4.36%		32.35
-0.55
-1.67%		 　32.90
0.55
1.7%		31.30
-1.6
-4.86%		31.05
-0.25
-0.8%		29.30
-1.75
-5.64%		28.95
-0.35
-1.19%		 　27.75
-1.2
-4.15%		28.10
0.35
1.26%		27.80
-0.3
-1.07%		27.95
0.15
0.54%		28.35
0.4
1.43%		 　28.00
-0.35
-1.23%		28.20
0.2
0.71%		27.75
-0.45
-1.6%		28.20
0.45
1.62%		28.05
-0.15
-0.53%		 　28.10
0.05
0.18%		27.80
-0.3
-1.07%		27.95
0.15
0.54%		27.35
-0.6
-2.15%		 29.18
12 月26.60
-0.75
-2.74%		 　26.30
-0.3
-1.13%		26.20
-0.1
-0.38%		25.45
-0.75
-2.86%		25.45
0
0%		25.30
-0.15
-0.59%		 　26.55
1.25
4.94%		26.10
-0.45
-1.69%		25.90
-0.2
-0.77%		26.10
0.2
0.77%		26.05
-0.05
-0.19%		 　25.85
-0.2
-0.77%		25.75
-0.1
-0.39%		26.00
0.25
0.97%		26.05
0.05
0.19%		26.40
0.35
1.34%		 　26.60
0.2
0.76%		26.20
-0.4
-1.5%		26.35
0.15
0.57%		26.45
0.1
0.38%		26.40
-0.05
-0.19%		　　26.13

說明:最高漲幅:9.97%最低跌幅:-5.64% 最高價:36.80最低價:25.30平均價:30.3,灰色底表示週末,漲121天(50.5)元,跌178天(-73.2)元,平盤17天
10%=2,9%=1,5%=3,4%=5,3%=3,2%=26,1%=45,0%=53,-0%=1,-1%=1,-2%=7,-3%=18,-4%=25,-5%=34,-6%=92,

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 3588 479110 294 17257831 36.55 36.70 35.75 35.80 0.60 0% 35.80 8 35.85 1 18.17
2017-01-04 3588 298004 184 10654944 36.00 36.00 35.55 35.65 0.15 -0.42% 35.65 3 35.70 1 18.10
2017-01-05 3588 582208 360 21112015 35.65 36.80 35.65 35.90 0.25 0.7% 35.90 3 36.00 1 18.22
2017-01-06 3588 383327 307 13647150 35.70 36.00 35.40 35.40 0.50 -1.39% 35.40 5 35.50 3 17.97
2017-01-09 3588 275040 198 9694350 35.40 35.85 35.00 35.00 0.40 -1.13% 35.00 13 35.20 74 17.77
2017-01-10 3588 663340 398 22560238 34.70 34.70 33.60 33.80 1.20 -3.43% 33.80 9 33.90 3 17.16
2017-01-11 3588 383039 256 12884213 34.10 34.30 33.25 33.55 0.25 -0.74% 33.50 10 33.55 2 17.03
2017-01-12 3588 225184 156 7528291 33.45 33.70 33.25 33.30 0.25 -0.75% 33.30 18 33.50 9 16.90
2017-01-13 3588 109500 85 3656197 33.65 33.65 33.25 33.40 0.10 0.3% 33.40 2 33.45 1 16.95
2017-01-16 3588 150234 112 4991566 33.40 33.40 33.00 33.10 0.30 -0.9% 33.10 3 33.35 1 16.80
2017-01-17 3588 88000 60 2946550 33.30 33.75 33.20 33.45 0.35 1.06% 33.40 3 33.60 9 16.98
2017-01-18 3588 148090 119 4986794 33.45 33.95 33.45 33.95 0.50 1.49% 33.85 8 33.95 30 17.23
2017-01-19 3588 1827554 1171 65374399 34.10 36.80 33.90 35.55 1.60 4.71% 35.50 30 35.55 17 18.05
2017-01-20 3588 1450182 847 52334090 35.85 36.55 35.60 35.60 0.05 0.14% 35.60 2 35.65 1 18.07
2017-01-23 3588 649409 383 23476305 36.50 36.60 35.70 35.75 0.15 0.42% 35.75 5 35.80 7 18.15
2017-01-24 3588 301156 199 10772694 36.00 36.20 35.60 35.60 0.15 -0.42% 35.60 28 35.65 1 18.07
2017-02-02 3588 469078 311 16353838 35.25 35.90 34.30 34.60 1.00 -2.81% 34.60 32 34.65 2 17.56
2017-02-03 3588 334617 243 11575940 34.85 34.90 34.35 34.80 0.20 0.58% 34.80 8 34.90 28 17.66
2017-02-06 3588 223478 183 7823972 35.10 35.30 34.80 34.90 0.10 0.29% 34.90 13 35.00 4 17.72
2017-02-07 3588 267034 189 9280409 34.70 35.15 34.50 34.65 0.25 -0.72% 34.65 2 34.70 3 17.59
2017-02-08 3588 819249 458 29070259 34.70 35.90 34.70 35.20 0.55 1.59% 35.20 1 35.30 1 17.87
2017-02-09 3588 593184 425 20545745 35.15 35.15 34.35 34.60 0.60 -1.7% 34.60 3 34.70 3 17.56
2017-02-10 3588 348182 216 12005548 34.80 34.80 34.20 34.20 0.40 -1.16% 34.20 19 34.45 2 17.36
2017-02-13 3588 169918 172 5848589 34.40 34.60 34.20 34.35 0.15 0.44% 34.35 6 34.40 2 17.44
2017-02-14 3588 364298 289 12719796 34.45 35.50 34.45 34.45 0.10 0.29% 34.40 23 34.70 1 17.49
2017-02-15 3588 448709 319 15768172 34.50 35.55 34.50 35.10 0.65 1.89% 35.10 16 35.15 5 17.82
2017-02-16 3588 734018 406 26081680 35.55 36.00 35.05 35.05 0.05 -0.14% 35.05 1 35.10 1 17.79
2017-02-17 3588 461130 333 16382380 35.05 35.85 35.05 35.50 0.45 1.28% 35.50 12 35.60 4 18.02
2017-02-18 3588 313137 225 11069824 35.55 35.80 35.05 35.40 0.10 -0.28% 35.30 4 35.40 7 17.97
2017-02-20 3588 1942964 1283 71987399 36.40 37.90 36.30 36.80 1.40 3.95% 36.80 11 36.85 1 18.68
2017-02-21 3588 562156 405 20282905 36.90 36.90 35.80 36.00 0.80 -2.17% 36.00 4 36.10 3 18.27
2017-02-22 3588 405857 289 14605218 36.00 36.50 35.80 35.85 0.15 -0.42% 35.85 3 35.95 1 18.20
2017-02-23 3588 257868 183 9224917 35.85 36.10 35.65 35.65 0.20 -0.56% 35.65 8 35.70 1 18.10
2017-02-24 3588 179025 137 6385077 36.10 36.15 35.40 35.65 0.00 0% 35.65 1 35.70 13 18.10
2017-03-01 3588 292089 245 10356415 36.00 36.00 35.20 35.20 0.45 -1.26% 35.20 13 35.45 1 17.87
2017-03-02 3588 133031 122 4697685 35.50 35.70 35.10 35.10 0.10 -0.28% 35.10 12 35.15 3 17.82
2017-03-03 3588 106019 89 3727868 35.30 35.40 35.00 35.20 0.10 0.28% 35.20 2 35.25 1 17.87
2017-03-06 3588 159392 186 5676030 35.20 35.85 35.15 35.70 0.50 1.42% 35.70 7 35.75 2 18.12
2017-03-07 3588 197122 211 7071650 35.90 36.15 35.50 35.70 0.00 0% 35.70 1 35.80 2 18.12
2017-03-08 3588 101078 138 3614983 35.60 35.95 35.50 35.65 0.05 -0.14% 35.65 1 35.70 1 18.10
2017-03-09 3588 596709 446 20525676 35.20 35.20 33.85 34.20 1.45 -4.07% 34.20 12 34.30 10 17.36
2017-03-10 3588 497130 401 16505204 34.00 34.00 32.80 33.25 0.95 -2.78% 33.25 25 33.35 2 16.88
2017-03-13 3588 146100 181 4884255 33.40 33.60 33.30 33.35 0.10 0.3% 33.35 2 33.50 1 16.93
2017-03-14 3588 206430 188 6869863 33.35 33.65 33.00 33.40 0.05 0.15% 33.25 1 33.50 2 16.95
2017-03-15 3588 137182 172 4598736 33.50 33.65 33.30 33.30 0.10 -0.3% 33.25 8 33.50 6 16.90
2017-03-16 3588 262300 244 8689044 33.50 33.55 32.85 33.00 0.30 -0.9% 33.00 2 33.30 35 16.75
2017-03-17 3588 119318 131 3931324 33.00 33.20 32.85 33.05 0.05 0.15% 33.05 4 33.20 4 16.78
2017-03-20 3588 380261 281 12393513 32.90 33.00 32.50 32.85 0.20 -0.61% 32.80 2 32.85 10 16.68
2017-03-21 3588 207766 168 6913801 32.85 33.50 32.85 33.25 0.40 1.22% 33.25 1 33.30 3 16.88
2017-03-22 3588 73055 89 2407915 32.90 33.10 32.80 33.00 0.25 -0.75% 33.00 4 33.15 4 16.75
2017-03-23 3588 244466 179 8087867 33.05 33.40 32.90 33.15 0.15 0.45% 33.15 2 33.25 1 16.83
2017-03-24 3588 141290 118 4663195 33.35 33.35 32.90 32.90 0.25 -0.75% 32.85 7 33.00 2 16.70
2017-03-27 3588 154141 234 5025277 32.90 32.95 32.30 32.30 0.60 -1.82% 32.25 1 32.50 1 14.82
2017-03-28 3588 246095 245 7854991 32.35 32.65 31.35 31.85 0.45 -1.39% 31.65 1 31.85 35 14.61
2017-03-29 3588 92428 114 2934646 31.85 31.90 31.60 31.85 0.00 0% 31.85 1 31.90 5 14.61
2017-03-30 3588 61182 101 1963374 31.85 32.25 31.80 32.10 0.25 0.78% 32.10 1 32.20 1 14.72
2017-03-31 3588 123049 107 3911969 32.35 32.40 31.55 31.80 0.30 -0.93% 31.80 3 31.90 1 14.59
2017-04-05 3588 88072 130 2812848 31.80 32.20 31.75 32.00 0.20 0.63% 31.85 1 32.00 1 14.68
2017-04-06 3588 123177 126 3921603 32.00 32.05 31.55 31.80 0.20 -0.62% 31.80 2 31.90 5 14.59
2017-04-07 3588 55036 76 1741974 31.80 31.80 31.55 31.80 0.00 0% 31.75 1 31.80 3 14.59
2017-04-10 3588 95603 158 3064500 31.95 32.40 31.80 32.30 0.50 1.57% 32.30 6 32.35 2 14.82
2017-04-11 3588 136045 142 4352535 32.35 32.50 31.80 31.80 0.50 -1.55% 31.80 3 31.95 4 14.59
2017-04-12 3588 141440 141 4443828 31.70 31.70 31.30 31.30 0.50 -1.57% 31.30 2 31.60 1 14.36
2017-04-13 3588 81037 92 2535400 31.60 31.60 31.10 31.20 0.10 -0.32% 31.20 4 31.40 2 14.31
2017-04-14 3588 137620 125 4229280 30.80 31.00 30.50 30.50 0.70 -2.24% 30.50 1 30.80 2 13.99
2017-04-17 3588 119039 106 3569866 30.10 30.25 29.75 30.00 0.50 -1.64% 30.00 4 30.20 1 13.76
2017-04-18 3588 77019 73 2343908 30.10 30.70 30.10 30.50 0.50 1.67% 30.50 1 30.55 10 13.99
2017-04-19 3588 36035 64 1092170 30.30 30.50 30.25 30.40 0.10 -0.33% 30.25 1 30.40 8 13.94
2017-04-20 3588 24798 80 753709 30.30 30.60 30.20 30.30 0.10 -0.33% 30.20 6 30.40 10 13.90
2017-04-21 3588 66292 119 2019826 30.90 30.90 30.30 30.50 0.20 0.66% 30.45 3 30.50 1 13.99
2017-04-24 3588 23363 54 708854 30.10 30.60 30.10 30.40 0.10 -0.33% 30.40 6 30.55 9 13.94
2017-04-25 3588 36044 71 1096570 30.50 30.50 30.20 30.20 0.20 -0.66% 30.15 3 30.50 11 13.85
2017-04-26 3588 90102 83 2748625 30.50 30.80 30.35 30.35 0.15 0.5% 30.35 3 30.60 10 13.92
2017-04-27 3588 46007 44 1398761 30.40 30.50 30.35 30.50 0.15 0.49% 30.50 3 30.60 8 13.99
2017-04-28 3588 83006 58 2565686 30.50 31.20 30.50 31.00 0.50 1.64% 30.90 1 31.00 14 14.22
2017-05-02 3588 129125 90 4046077 31.00 31.65 31.00 31.45 0.45 1.45% 31.45 1 31.55 1 14.43
2017-05-03 3588 98099 91 3088378 31.75 31.80 31.15 31.30 0.15 -0.48% 31.25 13 31.40 6 14.36
2017-05-04 3588 63189 51 1970331 31.15 31.40 31.00 31.40 0.10 0.32% 31.25 1 31.45 2 14.40
2017-05-05 3588 1088057 682 35489326 31.50 33.35 31.50 32.00 0.60 1.91% 31.90 2 32.20 3 14.68
2017-05-08 3588 227329 145 7093999 32.20 32.25 30.90 31.15 0.85 -2.66% 31.00 2 31.15 11 14.29
2017-05-09 3588 156051 115 4733292 30.80 30.80 30.00 30.25 0.90 -2.89% 30.20 2 30.35 1 13.88
2017-05-10 3588 92462 60 2801393 30.25 30.40 30.20 30.40 0.15 0.5% 30.30 1 30.40 1 13.94
2017-05-11 3588 63282 42 1904329 30.20 30.35 30.00 30.10 0.30 -0.99% 30.10 1 30.30 1 13.81
2017-05-12 3588 111052 69 3331320 30.40 30.40 29.90 29.95 0.15 -0.5% 29.95 1 30.25 3 13.74
2017-05-15 3588 191000 105 5693150 30.00 30.00 29.65 30.00 0.05 0.17% 29.80 2 30.00 6 17.54
2017-05-16 3588 117394 106 3495923 30.05 30.25 29.50 29.50 0.50 -1.67% 29.50 5 29.80 4 17.25
2017-05-17 3588 95161 74 2778516 29.15 29.50 29.00 29.30 0.20 -0.68% 29.20 3 29.50 2 17.13
2017-05-18 3588 87501 68 2539978 29.10 29.20 28.85 29.10 0.20 -0.68% 29.05 2 29.10 2 17.02
2017-05-19 3588 76090 53 2211769 29.00 29.25 28.95 29.05 0.05 -0.17% 29.00 3 29.05 14 16.99
2017-05-22 3588 62671 34 1818476 29.00 29.30 28.95 29.30 0.25 0.86% 29.20 1 29.35 1 17.13
2017-05-23 3588 84240 56 2446531 29.30 29.30 28.90 28.90 0.40 -1.37% 28.90 4 29.00 5 16.90
2017-05-24 3588 156050 101 4476086 28.30 29.05 28.30 28.70 0.20 -0.69% 28.70 14 28.90 2 16.78
2017-05-25 3588 214154 113 6181362 28.70 29.15 28.70 29.15 0.45 1.57% 29.15 1 29.40 1 17.05
2017-05-26 3588 155182 114 4596818 29.00 29.90 29.00 29.65 0.50 1.72% 29.65 13 29.70 2 17.34
2017-05-31 3588 45181 40 1329749 29.95 29.95 29.20 29.25 0.40 -1.35% 29.25 6 29.60 1 17.11
2017-06-01 3588 59201 46 1737698 29.30 29.50 29.20 29.25 0.00 0% 29.25 4 29.50 2 17.11
2017-06-02 3588 119222 83 3532069 29.50 29.75 29.35 29.75 0.50 1.71% 29.75 1 29.80 9 17.40
2017-06-03 3588 126508 107 3821840 29.95 30.45 29.80 30.25 0.50 1.68% 30.25 1 30.45 1 17.69
2017-06-06 3588 65492 47 1964160 29.90 30.10 29.90 30.00 0.15 -0.83% 30.00 1 30.05 2 17.54
2017-06-07 3588 78017 44 2338255 30.05 30.15 29.75 29.75 0.25 -0.83% 29.75 3 30.00 4 17.40
2017-06-08 3588 24000 18 714900 30.00 30.00 29.70 29.80 0.05 0.17% 29.75 1 29.90 1 17.43
2017-06-09 3588 63038 48 1872384 29.95 30.00 29.50 29.60 0.20 -0.67% 29.60 2 29.75 2 17.31
2017-06-12 3588 70061 50 2057105 29.30 29.55 29.30 29.35 0.25 -0.84% 29.30 18 29.40 2 17.16
2017-06-13 3588 48079 30 1407314 29.45 29.50 29.15 29.35 0.00 0% 29.20 19 29.40 1 17.16
2017-06-14 3588 114234 62 3309036 29.30 29.35 28.55 29.00 0.35 -1.19% 29.00 10 29.25 2 16.96
2017-06-15 3588 35119 28 1016194 28.85 29.00 28.85 28.90 0.10 -0.34% 28.90 3 28.95 2 16.90
2017-06-16 3588 46183 28 1345661 28.90 29.20 28.90 29.20 0.30 1.04% 29.10 13 29.20 6 17.08
2017-06-19 3588 85199 62 2486209 29.20 29.70 28.85 29.20 0.00 0% 29.20 1 29.50 2 17.08
2017-06-20 3588 68337 46 2020756 29.35 29.90 29.30 29.45 0.25 0.86% 29.40 6 29.55 1 17.22
2017-06-21 3588 29485 31 866657 29.30 29.55 29.30 29.55 0.10 0.34% 29.35 1 29.60 2 17.28
2017-06-22 3588 58004 40 1713766 29.60 29.60 29.50 29.50 0.05 -0.17% 29.50 19 29.60 4 17.25
2017-06-23 3588 30002 24 878808 29.40 29.40 29.20 29.30 0.20 -0.68% 29.10 5 29.30 27 17.13
2017-06-26 3588 54341 46 1584357 29.20 29.40 29.00 29.20 0.10 -0.34% 29.10 2 29.40 1 17.08
2017-06-27 3588 84857 46 2474173 29.40 29.40 28.90 29.25 0.05 0.17% 29.20 1 29.35 2 17.11
2017-06-28 3588 63601 45 1840028 29.00 29.00 28.85 28.85 0.40 -1.37% 28.85 1 29.10 1 16.87
2017-06-29 3588 95000 48 2754700 29.00 29.25 28.80 28.80 0.05 -0.17% 28.80 7 29.10 4 16.84
2017-06-30 3588 28183 26 812057 28.80 29.00 28.70 28.80 0.00 0% 28.80 2 29.00 3 16.84
2017-07-03 3588 99769 67 2862330 28.80 28.90 28.60 28.70 0.10 -0.35% 28.70 5 28.95 1 16.78
2017-07-04 3588 27300 30 790830 28.80 29.05 28.75 29.00 0.30 1.05% 29.00 1 29.05 2 16.96
2017-07-05 3588 107181 55 3079879 28.65 28.90 28.65 28.80 0.20 -0.69% 28.70 22 28.95 1 16.84
2017-07-06 3588 106251 60 3050741 29.10 29.10 28.60 28.70 0.10 -0.35% 28.65 1 28.70 7 16.78
2017-07-07 3588 37582 31 1078218 28.70 28.90 28.60 28.65 0.05 -0.17% 28.60 17 28.80 3 16.75
2017-07-10 3588 89139 57 2547824 28.65 28.70 28.40 28.40 0.25 -0.87% 28.35 9 28.40 3 16.61
2017-07-11 3588 136143 107 3846666 28.40 28.55 28.10 28.50 0.10 0.35% 28.40 1 28.50 3 16.67
2017-07-12 3588 102129 81 2871837 28.50 28.50 28.00 28.10 0.40 -1.4% 28.10 2 28.20 5 16.43
2017-07-13 3588 95002 58 2692106 28.15 28.70 28.15 28.25 0.15 0.53% 28.20 13 28.35 2 16.52
2017-07-14 3588 85274 60 2403475 28.25 28.30 28.10 28.10 0.15 -0.53% 28.10 3 28.20 1 16.43
2017-07-17 3588 52000 33 1464150 28.20 28.40 28.00 28.30 0.20 0.71% 28.20 4 28.30 4 16.55
2017-07-18 3588 29089 23 823418 28.30 28.35 28.20 28.35 0.05 0.18% 28.30 1 28.35 7 16.58
2017-07-19 3588 214607 167 6201622 28.65 29.15 28.65 28.85 0.50 1.76% 28.85 2 29.00 1 16.87
2017-07-20 3588 114051 83 3321979 29.05 29.45 28.90 29.20 0.35 1.21% 29.00 7 29.20 1 17.08
2017-07-21 3588 48079 36 1391328 29.20 29.20 28.85 28.90 0.30 -1.03% 28.90 7 29.10 3 16.90
2017-07-24 3588 83919 56 2398394 28.60 28.80 28.50 28.50 0.40 -1.38% 28.50 1 28.55 1 16.67
2017-07-25 3588 50265 43 1430948 28.45 28.55 28.40 28.50 0.00 0% 28.50 1 28.80 3 16.67
2017-07-26 3588 79002 48 2252856 28.50 28.65 28.40 28.40 0.10 -0.35% 28.35 1 28.60 5 16.61
2017-07-27 3588 115266 81 3325294 28.50 29.05 28.50 28.90 0.50 1.76% 28.85 1 28.95 5 16.90
2017-07-28 3588 33479 33 958180 28.60 28.70 28.55 28.60 0.30 -1.04% 28.60 3 28.70 3 16.73
2017-07-31 3588 68004 50 1929412 28.60 28.70 28.20 28.35 0.25 -0.87% 28.30 3 28.65 2 16.58
2017-08-01 3588 70951 50 2029347 28.35 29.00 28.35 28.80 0.45 1.59% 28.80 2 28.90 11 16.84
2017-08-02 3588 481841 332 14388900 29.00 30.60 28.80 30.00 1.20 4.17% 29.85 1 30.10 4 17.54
2017-08-03 3588 294345 188 8839080 30.35 30.45 29.70 29.80 0.20 -0.67% 29.70 2 29.85 1 17.43
2017-08-04 3588 507221 287 15424680 30.00 30.80 29.80 30.20 0.40 1.34% 30.15 5 30.35 4 17.66
2017-08-07 3588 185321 113 5569174 30.20 30.50 29.90 30.00 0.20 -0.66% 29.95 2 30.10 1 17.54
2017-08-08 3588 226090 116 6755103 30.15 30.30 29.40 29.40 0.60 -2% 29.35 3 29.40 2 17.19
2017-08-09 3588 117232 78 3450795 29.40 29.65 29.25 29.50 0.10 0.34% 29.45 2 29.50 2 17.25
2017-08-10 3588 209023 163 6043174 29.30 29.45 28.50 29.10 0.40 -1.36% 28.75 2 28.95 1 17.02
2017-08-11 3588 96091 67 2767348 28.60 29.00 28.60 29.00 0.10 -0.34% 28.90 1 29.10 1 21.48
2017-08-14 3588 252115 174 7119714 28.70 28.90 27.80 27.80 1.20 -4.14% 27.80 1 28.20 2 20.59
2017-08-15 3588 114250 82 3187498 28.00 28.20 27.75 27.80 0.00 0% 27.80 2 28.00 4 20.59
2017-08-16 3588 237090 136 6565695 27.80 27.95 27.50 27.90 0.10 0.36% 27.65 1 27.95 4 20.67
2017-08-17 3588 105001 83 2794478 26.70 26.85 26.40 26.70 0.00 -4.3% 26.70 1 26.75 8 19.78
2017-08-18 3588 118000 82 3095100 26.50 26.55 25.70 26.30 0.40 -1.5% 26.30 2 26.50 1 19.48
2017-08-21 3588 54102 41 1431432 26.30 26.60 26.30 26.50 0.20 0.76% 26.50 5 26.55 1 19.63
2017-08-22 3588 176776 117 4848211 26.80 27.95 26.80 27.60 1.10 4.15% 27.50 28 27.60 2 20.44
2017-08-23 3588 94050 56 2584129 27.35 27.95 27.30 27.40 0.20 -0.72% 27.40 6 27.60 1 20.30
2017-08-24 3588 37158 37 1015696 27.50 27.50 27.20 27.20 0.20 -0.73% 27.20 1 27.40 3 20.15
2017-08-25 3588 98269 60 2677519 27.10 27.55 27.05 27.15 0.05 -0.18% 27.15 2 27.50 1 20.11
2017-08-28 3588 55183 39 1495877 27.25 27.30 27.00 27.15 0.00 0% 27.10 4 27.25 1 20.11
2017-08-29 3588 46040 33 1249491 26.70 27.80 26.70 27.20 0.05 0.18% 27.15 2 27.40 5 20.15
2017-08-30 3588 67419 48 1826163 27.00 27.45 27.00 27.10 0.10 -0.37% 27.10 2 27.20 8 20.07
2017-08-31 3588 1454816 732 42920619 27.20 29.80 27.20 29.50 2.40 8.86% 29.50 18 29.60 1 21.85
2017-09-01 3588 859300 508 25412718 29.45 30.10 28.90 29.60 0.10 0.34% 29.60 10 29.85 6 21.93
2017-09-04 3588 1405543 852 42865405 29.90 31.00 29.50 30.55 0.95 3.21% 30.40 1 30.55 3 22.63
2017-09-05 3588 360713 261 10905962 30.55 30.70 30.00 30.05 0.50 -1.64% 30.05 67 30.10 1 22.26
2017-09-06 3588 290173 186 8622211 30.05 30.05 29.20 29.35 0.70 -2.33% 29.35 2 29.50 5 21.74
2017-09-07 3588 211494 137 6177626 29.30 29.60 29.05 29.05 0.30 -1.02% 29.05 6 29.10 1 21.52
2017-09-08 3588 539778 343 16173765 29.05 30.50 29.00 30.10 1.05 3.61% 30.10 21 30.20 1 22.30
2017-09-11 3588 283536 180 8400290 29.60 30.00 29.25 29.65 0.45 -1.5% 29.65 16 29.75 2 21.96
2017-09-12 3588 182040 115 5386165 30.20 30.20 29.30 29.30 0.35 -1.18% 29.30 19 29.45 8 21.70
2017-09-13 3588 207000 139 6167300 29.50 30.10 29.40 29.40 0.10 0.34% 29.40 4 29.55 3 21.78
2017-09-14 3588 194200 122 5706968 29.55 29.70 29.10 29.10 0.30 -1.02% 29.10 4 29.40 21 21.56
2017-09-15 3588 147999 101 4307771 29.15 29.30 28.75 28.85 0.25 -0.86% 28.85 1 29.00 1 21.37
2017-09-18 3588 125201 98 3584757 28.75 28.90 28.50 28.50 0.35 -1.21% 28.50 3 28.55 2 21.11
2017-09-19 3588 106001 75 3039878 28.60 29.00 28.55 28.55 0.05 0.18% 28.50 8 28.75 2 21.15
2017-09-20 3588 101277 66 2883592 28.55 28.70 28.30 28.55 0.00 0% 28.40 2 28.55 1 21.15
2017-09-21 3588 96184 48 2761544 28.50 28.90 28.50 28.70 0.15 0.53% 28.70 1 28.80 2 21.26
2017-09-22 3588 124090 94 3529253 28.90 28.90 28.30 28.30 0.40 -1.39% 28.25 11 28.30 1 20.96
2017-09-25 3588 179551 122 5000618 28.30 28.30 27.20 27.50 0.80 -2.83% 27.50 1 27.75 4 20.37
2017-09-26 3588 101507 79 2784239 27.50 27.80 27.20 27.20 0.30 -1.09% 27.15 2 27.20 6 20.15
2017-09-27 3588 109130 66 2986774 27.20 27.70 27.20 27.30 0.10 0.37% 27.30 8 27.50 1 20.22
2017-09-28 3588 80039 39 2193614 27.35 27.50 27.30 27.30 0.00 0% 27.30 4 27.35 5 20.22
2017-09-29 3588 121199 69 3267792 27.15 27.25 26.85 26.90 0.40 -1.47% 26.90 1 27.10 10 19.93
2017-09-30 3588 58000 44 1593600 27.00 27.70 27.00 27.55 0.65 2.42% 27.55 1 27.60 4 20.41
2017-10-02 3588 95040 59 2668460 28.00 28.30 27.95 28.00 0.45 1.63% 28.00 1 28.05 1 20.74
2017-10-03 3588 46000 37 1272100 28.00 28.00 27.55 27.60 0.40 -1.43% 27.60 2 27.65 1 20.44
2017-10-05 3588 144001 55 4031078 27.80 28.30 27.70 28.05 0.45 1.63% 28.00 4 28.20 1 20.78
2017-10-06 3588 121270 57 3371155 27.95 28.00 27.65 27.80 0.25 -0.89% 27.70 1 27.80 8 20.59
2017-10-11 3588 125363 74 3433008 27.60 27.60 27.20 27.25 0.55 -1.98% 27.25 1 27.40 11 20.19
2017-10-12 3588 46090 36 1266824 27.25 27.70 27.25 27.65 0.40 1.47% 27.40 1 27.70 13 20.48
2017-10-13 3588 92039 46 2522610 27.35 27.50 27.35 27.35 0.30 -1.08% 27.35 2 27.50 4 20.26
2017-10-16 3588 83185 56 2294931 27.50 27.90 27.40 27.50 0.15 0.55% 27.50 2 27.70 5 20.37
2017-10-17 3588 122001 77 3301877 27.50 27.75 26.50 27.00 0.50 -1.82% 27.00 18 27.45 5 20.00
2017-10-18 3588 105090 58 2830870 26.80 27.10 26.80 26.90 0.10 -0.37% 26.90 5 27.00 1 19.93
2017-10-19 3588 80091 48 2164287 27.20 27.35 26.90 27.00 0.10 0.37% 27.00 4 27.15 7 20.00
2017-10-20 3588 51001 28 1373227 26.85 27.05 26.70 26.90 0.10 -0.37% 26.90 4 27.00 2 19.93
2017-10-23 3588 93301 58 2510060 27.00 27.15 26.70 26.70 0.20 -0.74% 26.70 4 27.15 4 19.78
2017-10-24 3588 95005 78 2595735 27.00 27.65 27.00 27.40 0.70 2.62% 27.35 4 27.40 1 20.30
2017-10-25 3588 195260 126 5489652 27.65 28.80 27.65 27.85 0.45 1.64% 27.85 7 27.90 1 20.63
2017-10-26 3588 1307086 704 39005929 27.50 30.60 27.45 30.60 2.75 9.87% 30.55 1 30.60 8 22.67
2017-10-27 3588 6103953 2654 200876005 30.80 33.65 30.35 33.65 3.05 9.97% 33.65 848 0.00 0 24.93
2017-10-30 3588 6342970 3272 221200465 35.75 36.25 33.30 34.25 0.60 1.78% 34.25 7 34.30 7 25.37
2017-10-31 3588 8785958 4666 314441284 34.15 37.20 34.00 35.00 0.75 2.19% 34.95 19 35.00 223 25.93
2017-11-01 3588 2820958 1686 97404353 35.30 35.50 33.70 34.40 0.60 -1.71% 34.30 12 34.40 23 25.48
2017-11-02 3588 1914588 1174 64902172 34.70 35.40 32.90 32.90 1.50 -4.36% 32.90 14 33.00 2 24.37
2017-11-03 3588 1047649 653 33946897 33.40 33.40 31.70 32.35 0.55 -1.67% 32.30 2 32.35 2 23.96
2017-11-06 3588 884380 577 29271049 33.30 33.95 32.35 32.90 0.55 1.7% 32.90 1 33.00 2 24.37
2017-11-07 3588 848661 553 27176370 32.70 33.35 31.30 31.30 1.60 -4.86% 31.25 20 31.30 3 23.19
2017-11-08 3588 453402 330 14232597 31.30 31.90 31.05 31.05 0.25 -0.8% 31.05 7 31.10 2 23.00
2017-11-09 3588 1182320 695 35407109 31.00 31.00 29.05 29.30 1.75 -5.64% 29.30 4 29.50 2 21.70
2017-11-10 3588 402001 267 11676579 29.80 29.80 28.70 28.95 0.35 -1.19% 28.95 17 29.10 2 21.44
2017-11-13 3588 575105 333 16243840 28.85 28.85 27.75 27.75 1.20 -4.15% 27.75 25 27.95 1 27.21
2017-11-14 3588 622540 347 17572244 28.95 28.95 27.80 28.10 0.35 1.26% 28.10 10 28.25 2 27.55
2017-11-15 3588 251505 159 7043991 28.40 28.40 27.65 27.80 0.30 -1.07% 27.80 6 27.95 1 27.25
2017-11-16 3588 284308 228 8036036 27.85 28.70 27.60 27.95 0.15 0.54% 27.95 2 28.00 5 27.40
2017-11-17 3588 379200 281 10847357 28.30 28.95 28.30 28.35 0.40 1.43% 28.35 3 28.40 4 27.79
2017-11-20 3588 209090 124 5916538 28.50 28.90 28.00 28.00 0.35 -1.23% 28.00 7 28.20 4 27.45
2017-11-21 3588 200351 141 5620046 28.05 28.25 27.90 28.20 0.20 0.71% 28.15 1 28.20 6 27.65
2017-11-22 3588 279002 163 7824106 28.55 28.55 27.75 27.75 0.45 -1.6% 27.75 35 28.10 2 27.21
2017-11-23 3588 188411 125 5295417 28.20 28.30 27.85 28.20 0.45 1.62% 28.20 4 28.30 2 27.65
2017-11-24 3588 121198 84 3417712 28.40 28.50 28.05 28.05 0.15 -0.53% 28.05 13 28.30 24 27.50
2017-11-27 3588 156110 94 4390928 28.15 28.50 28.00 28.10 0.05 0.18% 28.05 8 28.10 1 27.55
2017-11-28 3588 151119 111 4213918 28.10 28.15 27.70 27.80 0.30 -1.07% 27.80 15 27.90 1 27.25
2017-11-29 3588 121544 99 3380569 28.05 28.05 27.65 27.95 0.15 0.54% 27.95 1 28.00 12 27.40
2017-11-30 3588 317120 165 8734143 27.85 27.90 27.25 27.35 0.60 -2.15% 27.35 13 27.40 1 26.81
2017-12-01 3588 426190 263 11385349 27.50 27.70 26.50 26.60 0.75 -2.74% 26.60 3 26.65 4 26.08
2017-12-04 3588 241400 141 6373146 26.50 26.60 26.20 26.30 0.30 -1.13% 26.30 11 26.45 2 25.78
2017-12-05 3588 234096 147 6170436 26.35 26.65 25.90 26.20 0.10 -0.38% 25.90 6 26.20 1 25.69
2017-12-06 3588 301143 150 7760073 26.20 26.20 25.00 25.45 0.75 -2.86% 25.40 1 25.45 2 24.95
2017-12-07 3588 144001 80 3651625 25.60 25.60 25.15 25.45 0.00 0% 25.45 12 25.50 3 24.95
2017-12-08 3588 205020 95 5175570 25.45 25.60 25.05 25.30 0.15 -0.59% 25.30 42 25.35 1 24.80
2017-12-11 3588 281102 199 7440037 25.45 26.90 25.45 26.55 1.25 4.94% 26.55 1 26.70 1 26.03
2017-12-12 3588 61001 52 1600728 26.50 26.55 26.00 26.10 0.45 -1.69% 26.10 6 26.35 1 25.59
2017-12-13 3588 57011 57 1486086 26.15 26.35 25.80 25.90 0.20 -0.77% 25.90 6 26.10 3 25.39
2017-12-14 3588 132301 108 3470918 26.65 26.65 26.00 26.10 0.20 0.77% 26.10 7 26.25 1 25.59
2017-12-15 3588 43008 46 1117908 26.10 26.10 25.80 26.05 0.05 -0.19% 26.00 2 26.05 1 25.54
2017-12-18 3588 77118 61 1996713 25.90 26.05 25.85 25.85 0.20 -0.77% 25.85 4 26.00 9 25.34
2017-12-19 3588 46003 36 1190875 26.00 26.05 25.70 25.75 0.10 -0.39% 25.75 1 26.00 4 25.25
2017-12-20 3588 97445 66 2522863 25.70 26.25 25.65 26.00 0.25 0.97% 25.95 11 26.05 1 25.49
2017-12-21 3588 81459 75 2120530 26.20 26.20 25.95 26.05 0.05 0.19% 26.00 1 26.10 1 25.54
2017-12-22 3588 98459 77 2599480 26.05 26.65 26.05 26.40 0.35 1.34% 26.40 1 26.50 3 25.88
2017-12-25 3588 82017 71 2192949 26.65 26.85 26.60 26.60 0.20 0.76% 26.60 24 26.75 1 26.08
2017-12-26 3588 75133 58 1973767 26.50 26.55 26.00 26.20 0.40 -1.5% 26.10 9 26.20 1 25.69
2017-12-27 3588 38140 41 1006835 26.30 26.55 26.30 26.35 0.15 0.57% 26.25 1 26.35 4 25.83
2017-12-28 3588 95090 74 2522033 26.45 26.65 26.35 26.45 0.10 0.38% 26.45 5 26.50 1 25.93
2017-12-29 3588 158016 92 4162566 26.40 26.75 26.20 26.40 0.05 -0.19% 26.30 6 26.40 3 25.88