太極(4934)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　　14.45
0
0%		14.65
0.2
1.38%		14.65
0
0%		14.60
-0.05
-0.34%		 　14.35
-0.25
-1.71%		14.90
0.55
3.83%		14.70
-0.2
-1.34%		14.70
0
0%		14.65
-0.05
-0.34%		 　14.50
-0.15
-1.02%		14.30
-0.2
-1.38%		14.50
0.2
1.4%		14.65
0.15
1.03%		14.60
-0.05
-0.34%		 　14.65
0.05
0.34%		14.50
-0.15
-1.02%		 14.62
2 月　14.75
0.25
1.72%		14.70
-0.05
-0.34%		 　14.70
0
0%		14.90
0.2
1.36%		14.60
-0.3
-2.01%		14.40
-0.2
-1.37%		14.20
-0.2
-1.39%		 　14.40
0.2
1.41%		14.20
-0.2
-1.39%		14.35
0.15
1.06%		14.30
-0.05
-0.35%		14.40
0.1
0.7%		14.80
0.4
2.78%		 14.65
-0.15
-1.01%		14.75
0.1
0.68%		14.60
-0.15
-1.02%		14.50
-0.1
-0.68%		14.35
-0.15
-1.03%		 14.49
3 月14.35
0
0%		14.65
0.3
2.09%		14.45
-0.2
-1.37%		 　14.45
0
0%		14.45
0
0%		14.30
-0.15
-1.04%		14.30
0
0%		14.00
-0.3
-2.1%		 　14.10
0.1
0.71%		14.20
0.1
0.71%		14.00
-0.2
-1.41%		13.95
-0.05
-0.36%		14.15
0.2
1.43%		 　14.00
-0.15
-1.06%		13.95
-0.05
-0.36%		14.10
0.15
1.08%		14.25
0.15
1.06%		14.20
-0.05
-0.35%		 　14.40
0.2
1.41%		14.65
0.25
1.74%		14.65
0
0%		14.65
0
0%		14.60
-0.05
-0.34%		14.29
4 月 　　　14.65
0.05
0.34%		14.75
0.1
0.68%		14.65
-0.1
-0.68%		 　14.40
-0.25
-1.71%		13.90
-0.5
-3.47%		13.60
-0.3
-2.16%		13.60
0
0%		13.05
-0.55
-4.04%		 　12.90
-0.15
-1.15%		12.80
-0.1
-0.78%		12.50
-0.3
-2.34%		12.20
-0.3
-2.4%		12.30
0.1
0.82%		 　12.00
-0.3
-2.44%		12.15
0.15
1.25%		12.10
-0.05
-0.41%		13.15
1.05
8.68%		12.85
-0.3
-2.28%		 13.18
5 月　12.65
-0.2
-1.56%		12.85
0.2
1.58%		13.05
0.2
1.56%		13.00
-0.05
-0.38%		 　13.35
0.35
2.69%		12.90
-0.45
-3.37%		13.10
0.2
1.55%		12.80
-0.3
-2.29%		12.70
-0.1
-0.78%		 　12.80
0.1
0.79%		12.70
-0.1
-0.78%		12.50
-0.2
-1.57%		12.40
-0.1
-0.8%		12.35
-0.05
-0.4%		 　12.75
0.4
3.24%		12.65
-0.1
-0.78%		12.55
-0.1
-0.79%		12.55
0
0%		12.45
-0.1
-0.8%		 12.40
-0.05
-0.4%		12.7
6 月12.65
0.25
2.02%		12.55
-0.1
-0.79%		12.90
0.35
2.79%		 　13.05
0.15
1.16%		13.10
0.05
0.38%		12.85
-0.25
-1.91%		12.90
0.05
0.39%		 　12.70
-0.2
-1.55%		12.70
0
0%		12.40
-0.3
-2.36%		12.50
0.1
0.81%		12.85
0.35
2.8%		 　12.90
0.05
0.39%		12.65
-0.25
-1.94%		12.65
0
0%		12.50
-0.15
-1.19%		12.55
0.05
0.4%		 　12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.30
-0.1
-0.81%		12.35
0.05
0.41%		 12.66
7 月　　12.35
0
0%		12.35
0
0%		12.30
-0.05
-0.4%		12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		 　12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.10
0
0%		12.20
0.1
0.83%		12.10
-0.1
-0.82%		 　11.85
-0.25
-2.07%		11.95
0.1
0.84%		11.85
-0.1
-0.84%		11.95
0.1
0.84%		12.05
0.1
0.84%		 　11.95
-0.1
-0.83%		12.15
0.2
1.67%		12.45
0.3
2.47%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		 12.30
-0.1
-0.81%		12.14
8 月12.30
0
0%		12.10
-0.2
-1.63%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		 　12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		11.80
-0.15
-1.26%		11.20
-0.6
-5.08%		11.15
-0.05
-0.45%		 　10.10
-1.05
-9.42%		10.50
0.4
3.96%		10.90
0.4
3.81%		10.95
0.05
0.46%		10.80
-0.15
-1.37%		 　10.90
0.1
0.93%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		11.10
0.15
1.37%		11.20
0.1
0.9%		 　11.25
0.05
0.45%		11.10
-0.15
-1.33%		11.30
0.2
1.8%		11.35
0.05
0.44%		11.27
9 月11.45
0.1
0.88%		 　11.35
-0.1
-0.87%		12.40
1.05
9.25%		12.80
0.4
3.23%		12.70
-0.1
-0.78%		12.50
-0.2
-1.57%		 　13.50
1
8%		13.10
-0.4
-2.96%		12.85
-0.25
-1.91%		12.90
0.05
0.39%		12.75
-0.15
-1.16%		 　12.90
0.15
1.18%		12.70
-0.2
-1.55%		12.60
-0.1
-0.79%		12.60
0
0%		12.55
-0.05
-0.4%		 　12.55
0
0%		12.40
-0.15
-1.2%		12.40
0
0%		13.05
0.65
5.24%		12.80
-0.25
-1.92%		12.85
0.05
0.39%		 12.62
10 月　12.75
-0.1
-0.78%		13.00
0.25
1.96%		 13.20
0.2
1.54%		13.35
0.15
1.14%		 　　　13.20
-0.15
-1.12%		13.20
0
0%		13.10
-0.1
-0.76%		 　14.40
1.3
9.92%		13.60
-0.8
-5.56%		13.40
-0.2
-1.47%		13.35
-0.05
-0.37%		13.45
0.1
0.75%		 　13.60
0.15
1.12%		13.60
0
0%		14.05
0.45
3.31%		14.10
0.05
0.36%		13.75
-0.35
-2.48%		 　13.75
0
0%		13.80
0.05
0.36%		13.53
11 月13.65
-0.15
-1.09%		13.25
-0.4
-2.93%		13.00
-0.25
-1.89%		 　13.15
0.15
1.15%		13.05
-0.1
-0.76%		12.85
-0.2
-1.53%		12.80
-0.05
-0.39%		12.65
-0.15
-1.17%		 　12.65
0
0%		12.35
-0.3
-2.37%		12.35
0
0%		12.30
-0.05
-0.4%		12.30
0
0%		 　12.05
-0.25
-2.03%		12.25
0.2
1.66%		12.10
-0.15
-1.22%		12.15
0.05
0.41%		12.05
-0.1
-0.82%		 　12.05
0
0%		12.15
0.1
0.83%		12.20
0.05
0.41%		13.00
0.8
6.56%		 12.55
12 月12.60
-0.4
-3.08%		 　12.45
-0.15
-1.19%		12.80
0.35
2.81%		12.65
-0.15
-1.17%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		 　12.55
0
0%		12.50
-0.05
-0.4%		12.50
0
0%		12.80
0.3
2.4%		12.85
0.05
0.39%		 　12.85
0
0%		12.60
-0.25
-1.95%		12.75
0.15
1.19%		13.00
0.25
1.96%		13.00
0
0%		 　12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		12.85
0
0%		12.80
-0.05
-0.39%		12.95
0.15
1.17%		　　12.73

說明:最高漲幅:9.92%最低跌幅:-9.42% 最高價:14.90最低價:10.10平均價:13.07,灰色底表示週末,漲115天(26.35)元,跌152天(-26.6)元,平盤49天
10%=2,9%=2,8%=2,7%=1,5%=1,4%=3,3%=10,2%=23,1%=47,0%=73,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=37,-6%=38,-7%=66,

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 4934 2488266 957 35832227 14.45 14.50 14.30 14.45 0.00 0% 14.40 71 14.45 25 46.61
2017-01-04 4934 8554205 2672 127382698 14.70 15.15 14.55 14.65 0.20 1.38% 14.60 88 14.65 27 47.26
2017-01-05 4934 2338014 948 34249248 14.70 14.80 14.55 14.65 0.00 0% 14.60 79 14.65 77 47.26
2017-01-06 4934 1681272 732 24601059 14.70 14.75 14.55 14.60 0.05 -0.34% 14.60 88 14.65 117 47.10
2017-01-09 4934 3720013 1355 53746432 14.80 14.90 14.25 14.35 0.25 -1.71% 14.35 14 14.40 81 46.29
2017-01-10 4934 4111145 1367 59862587 14.30 14.90 14.25 14.90 0.55 3.83% 14.85 19 14.90 158 48.06
2017-01-11 4934 5422000 1559 80048300 14.85 14.90 14.65 14.70 0.20 -1.34% 14.65 207 14.70 54 47.42
2017-01-12 4934 4071201 1357 60500120 15.00 15.05 14.70 14.70 0.00 0% 14.70 502 14.75 44 47.42
2017-01-13 4934 1798442 609 26456400 14.80 14.80 14.60 14.65 0.05 -0.34% 14.65 94 14.70 15 47.26
2017-01-16 4934 952014 444 13865399 14.65 14.70 14.45 14.50 0.15 -1.02% 14.45 317 14.50 1 46.77
2017-01-17 4934 1643490 771 23610151 14.50 14.60 14.30 14.30 0.20 -1.38% 14.30 6 14.35 55 46.13
2017-01-18 4934 1554659 730 22360966 14.25 14.55 14.25 14.50 0.20 1.4% 14.50 5 14.55 46 46.77
2017-01-19 4934 5878630 2088 87069641 14.50 15.00 14.50 14.65 0.15 1.03% 14.65 78 14.70 40 47.26
2017-01-20 4934 1799186 752 26500128 14.75 14.90 14.60 14.60 0.05 -0.34% 14.60 231 14.65 17 47.10
2017-01-23 4934 1784027 591 26243332 14.85 14.85 14.60 14.65 0.05 0.34% 14.65 53 14.70 54 47.26
2017-01-24 4934 1867090 606 27118513 14.65 14.75 14.45 14.50 0.15 -1.02% 14.50 400 14.55 10 46.77
2017-02-02 4934 2424001 864 35677615 14.65 14.90 14.50 14.75 0.25 1.72% 14.75 21 14.80 53 47.58
2017-02-03 4934 1778025 773 26244450 14.80 14.95 14.60 14.70 0.05 -0.34% 14.70 30 14.75 20 47.42
2017-02-06 4934 1286562 490 18919030 14.75 14.80 14.65 14.70 0.00 0% 14.65 98 14.70 47 47.42
2017-02-07 4934 8014975 2731 120766275 14.70 15.30 14.65 14.90 0.20 1.36% 14.90 238 14.95 10 48.06
2017-02-08 4934 3366258 1245 49684627 14.85 15.05 14.60 14.60 0.30 -2.01% 14.60 223 14.65 13 47.10
2017-02-09 4934 2632840 971 38215788 14.60 14.65 14.40 14.40 0.20 -1.37% 14.40 72 14.45 1 46.45
2017-02-10 4934 2190516 796 31445971 14.50 14.55 14.20 14.20 0.20 -1.39% 14.20 197 14.25 12 45.81
2017-02-13 4934 1414100 615 20377881 14.45 14.55 14.25 14.40 0.20 1.41% 14.35 37 14.40 1 46.45
2017-02-14 4934 1859620 694 26569444 14.50 14.50 14.20 14.20 0.20 -1.39% 14.20 80 14.25 3 45.81
2017-02-15 4934 1363650 620 19546819 14.30 14.40 14.25 14.35 0.15 1.06% 14.35 40 14.40 6 46.29
2017-02-16 4934 1318812 470 18858073 14.40 14.45 14.20 14.30 0.05 -0.35% 14.25 54 14.30 6 46.13
2017-02-17 4934 1586100 608 22774687 14.35 14.45 14.30 14.40 0.10 0.7% 14.35 53 14.40 17 46.45
2017-02-18 4934 3707321 1322 54411701 14.50 14.80 14.45 14.80 0.40 2.78% 14.75 38 14.80 23 47.74
2017-02-20 4934 8047062 2592 120561792 15.05 15.20 14.65 14.65 0.15 -1.01% 14.65 36 14.70 4 47.26
2017-02-21 4934 1471037 586 21573392 14.70 14.75 14.55 14.75 0.10 0.68% 14.70 35 14.75 105 47.58
2017-02-22 4934 2081151 748 30745938 14.90 14.95 14.60 14.60 0.15 -1.02% 14.60 66 14.65 20 47.10
2017-02-23 4934 1722090 696 24996525 14.60 14.70 14.40 14.50 0.10 -0.68% 14.45 36 14.50 35 46.77
2017-02-24 4934 1523016 579 21937290 14.50 14.55 14.30 14.35 0.15 -1.03% 14.35 149 14.40 39 46.29
2017-03-01 4934 918090 458 13192616 14.40 14.50 14.30 14.35 0.00 0% 14.35 13 14.40 68 46.29
2017-03-02 4934 3108149 1098 45312510 14.40 14.75 14.30 14.65 0.30 2.09% 14.60 126 14.65 44 47.26
2017-03-03 4934 2988109 1012 43834645 14.80 14.85 14.45 14.45 0.20 -1.37% 14.45 43 14.50 3 46.61
2017-03-06 4934 986171 524 14257027 14.45 14.55 14.35 14.45 0.00 0% 14.45 4 14.50 40 46.61
2017-03-07 4934 2039658 728 29363200 14.50 14.50 14.30 14.45 0.00 0% 14.40 85 14.45 11 46.61
2017-03-08 4934 1600090 640 22984468 14.50 14.55 14.25 14.30 0.15 -1.04% 14.30 135 14.35 1 46.13
2017-03-09 4934 891137 424 12776592 14.35 14.40 14.25 14.30 0.00 0% 14.30 22 14.35 1 46.13
2017-03-10 4934 2816306 880 39493158 14.30 14.35 13.85 14.00 0.30 -2.1% 14.00 137 14.05 5 45.16
2017-03-13 4934 715083 391 10088046 14.05 14.15 14.05 14.10 0.10 0.71% 14.10 32 14.15 70 45.48
2017-03-14 4934 1266101 530 17942824 14.15 14.25 14.10 14.20 0.10 0.71% 14.15 50 14.25 48 45.81
2017-03-15 4934 1089069 491 15369818 14.20 14.30 14.00 14.00 0.20 -1.41% 14.00 205 14.10 12 45.16
2017-03-16 4934 1496114 509 20967355 14.15 14.15 13.95 13.95 0.05 -0.36% 13.95 64 14.00 11 45.00
2017-03-17 4934 1465810 689 20669152 14.00 14.20 13.90 14.15 0.20 1.43% 14.15 1 14.20 73 45.65
2017-03-20 4934 1150276 499 16181914 14.20 14.20 14.00 14.00 0.15 -1.06% 14.00 192 14.05 51 45.16
2017-03-21 4934 1036090 500 14533780 14.15 14.15 13.95 13.95 0.05 -0.36% 13.95 68 14.00 25 45.00
2017-03-22 4934 1424090 567 19867560 13.85 14.10 13.80 14.10 0.15 1.08% 14.10 15 14.15 117 45.48
2017-03-23 4934 3904039 1488 55774796 14.10 14.45 14.05 14.25 0.15 1.06% 14.20 155 14.25 44 45.97
2017-03-24 4934 1737028 647 24722792 14.35 14.40 14.05 14.20 0.05 -0.35% 14.20 1 14.25 36 45.81
2017-03-27 4934 8611691 2952 126052694 14.15 14.90 14.10 14.40 0.20 1.41% 14.40 217 14.50 19 46.45
2017-03-28 4934 4020842 1516 58698024 14.60 14.80 14.40 14.65 0.25 1.74% 14.60 28 14.65 161 47.26
2017-03-29 4934 2829191 1137 41451932 14.80 14.85 14.55 14.65 0.00 0% 14.65 7 14.70 110 47.26
2017-03-30 4934 4611145 1439 67988688 14.65 14.85 14.65 14.65 0.00 0% 14.65 96 14.70 13 47.26
2017-03-31 4934 3876165 1381 56530397 14.70 14.75 14.40 14.60 0.05 -0.34% 14.55 100 14.60 20 47.10
2017-04-05 4934 3040264 1245 44908631 14.75 14.85 14.65 14.65 0.05 0.34% 14.65 111 14.70 11 0.00
2017-04-06 4934 1740271 663 25572892 14.75 14.80 14.60 14.75 0.10 0.68% 14.70 19 14.75 34 0.00
2017-04-07 4934 2365138 884 34654122 14.75 14.80 14.50 14.65 0.10 -0.68% 14.65 80 14.70 9 0.00
2017-04-10 4934 1943189 811 28167958 14.65 14.70 14.40 14.40 0.25 -1.71% 14.40 142 14.45 2 0.00
2017-04-11 4934 3528172 1332 49644908 14.45 14.45 13.90 13.90 0.50 -3.47% 13.90 61 13.95 4 0.00
2017-04-12 4934 2740353 1282 37271528 13.90 13.95 13.40 13.60 0.30 -2.16% 13.60 1 13.65 30 0.00
2017-04-13 4934 1838400 523 25057637 13.55 13.75 13.55 13.60 0.00 0% 13.60 20 13.65 20 0.00
2017-04-14 4934 2824910 896 37550280 13.50 13.60 13.05 13.05 0.55 -4.04% 13.05 59 13.10 66 0.00
2017-04-17 4934 1786470 533 23174460 13.10 13.25 12.85 12.90 0.15 -1.15% 12.85 72 12.90 32 0.00
2017-04-18 4934 1820514 659 23432682 13.00 13.05 12.70 12.80 0.10 -0.78% 12.80 40 12.85 14 0.00
2017-04-19 4934 2097012 677 26358706 12.75 12.75 12.50 12.50 0.30 -2.34% 12.50 21 12.55 13 0.00
2017-04-20 4934 1367945 603 16979324 12.50 12.65 12.20 12.20 0.30 -2.4% 12.15 99 12.20 1 0.00
2017-04-21 4934 1533110 668 18945548 12.30 12.50 12.25 12.30 0.10 0.82% 12.30 47 12.35 80 0.00
2017-04-24 4934 1325300 506 16054344 12.35 12.35 12.00 12.00 0.30 -2.44% 12.00 193 12.05 9 0.00
2017-04-25 4934 957183 413 11659263 12.05 12.25 12.05 12.15 0.15 1.25% 12.15 122 12.20 6 0.00
2017-04-26 4934 881991 464 10736139 12.30 12.30 12.10 12.10 0.05 -0.41% 12.10 52 12.15 22 0.00
2017-04-27 4934 5331636 2174 68611545 12.20 13.20 12.15 13.15 1.05 8.68% 13.10 39 13.15 2 0.00
2017-04-28 4934 1847208 711 23899139 13.20 13.20 12.80 12.85 0.30 -2.28% 12.85 8 12.90 14 0.00
2017-05-02 4934 2666182 697 34433717 12.80 13.20 12.60 12.65 0.20 -1.56% 12.65 38 12.70 20 0.00
2017-05-03 4934 1749098 713 22556798 12.75 13.05 12.75 12.85 0.20 1.58% 12.85 24 12.90 32 0.00
2017-05-04 4934 3814101 1244 50105626 13.00 13.30 13.00 13.05 0.20 1.56% 13.05 18 13.10 93 0.00
2017-05-05 4934 2278006 627 29410722 13.10 13.15 12.80 13.00 0.05 -0.38% 12.95 59 13.00 13 0.00
2017-05-08 4934 6025483 1790 80730190 13.55 13.55 13.25 13.35 0.35 2.69% 13.30 70 13.35 97 0.00
2017-05-09 4934 2587201 864 33624522 13.30 13.30 12.85 12.90 0.45 -3.37% 12.90 39 12.95 17 0.00
2017-05-10 4934 2727912 877 35503056 12.90 13.10 12.85 13.10 0.20 1.55% 13.05 23 13.10 4 0.00
2017-05-11 4934 1320188 500 17085174 13.10 13.15 12.80 12.80 0.30 -2.29% 12.80 82 12.90 83 0.00
2017-05-12 4934 1810978 665 23249219 12.75 13.05 12.70 12.70 0.10 -0.78% 12.70 91 12.75 6 0.00
2017-05-15 4934 822200 383 10554797 12.85 12.90 12.80 12.80 0.10 0.79% 12.80 22 12.85 32 0.00
2017-05-16 4934 1540540 566 19716881 12.90 13.05 12.65 12.70 0.10 -0.78% 12.70 9 12.75 56 0.00
2017-05-17 4934 1344465 548 16859712 12.70 12.80 12.45 12.50 0.20 -1.57% 12.50 20 12.60 38 0.00
2017-05-18 4934 1068000 559 13155650 12.15 12.45 12.15 12.40 0.10 -0.8% 12.35 19 12.40 8 0.00
2017-05-19 4934 1132892 485 14092415 12.55 12.60 12.30 12.35 0.05 -0.4% 12.35 37 12.40 8 0.00
2017-05-22 4934 2521217 1057 32202085 12.40 12.90 12.40 12.75 0.40 3.24% 12.75 72 12.80 29 0.00
2017-05-23 4934 1392012 696 17547350 12.80 12.80 12.50 12.65 0.10 -0.78% 12.60 12 12.65 20 0.00
2017-05-24 4934 806001 419 10116312 12.65 12.70 12.50 12.55 0.10 -0.79% 12.55 27 12.60 4 0.00
2017-05-25 4934 2613412 865 33173848 12.70 12.85 12.55 12.55 0.00 0% 12.55 124 12.60 8 0.00
2017-05-26 4934 1586255 555 19750925 12.60 12.65 12.35 12.45 0.10 -0.8% 12.45 140 12.50 46 0.00
2017-05-31 4934 2125001 580 26560712 12.55 12.65 12.40 12.40 0.05 -0.4% 12.40 22 12.45 19 0.00
2017-06-01 4934 4055002 1145 51566374 12.45 13.00 12.45 12.65 0.25 2.02% 12.60 13 12.65 13 0.00
2017-06-02 4934 1230000 533 15516100 12.65 12.80 12.50 12.55 0.10 -0.79% 12.55 34 12.60 2 0.00
2017-06-03 4934 3989200 1336 51345568 12.65 13.05 12.55 12.90 0.35 2.79% 12.85 99 12.90 53 0.00
2017-06-06 4934 1622701 539 21072213 13.05 13.15 12.95 13.05 0.10 1.16% 13.05 85 13.10 82 0.00
2017-06-07 4934 5325891 1351 70178760 13.10 13.30 13.05 13.10 0.05 0.38% 13.10 152 13.15 80 0.00
2017-06-08 4934 1632001 618 21190563 13.20 13.20 12.85 12.85 0.25 -1.91% 12.85 101 12.95 33 0.00
2017-06-09 4934 1358450 565 17559475 12.95 13.05 12.75 12.90 0.05 0.39% 12.85 14 12.90 35 0.00
2017-06-12 4934 671697 324 8563081 12.90 12.90 12.70 12.70 0.20 -1.55% 12.70 39 12.75 1 0.00
2017-06-13 4934 1234002 451 15770074 12.75 12.95 12.70 12.70 0.00 0% 12.70 84 12.80 29 0.00
2017-06-14 4934 1709999 715 21402337 12.80 12.85 12.35 12.40 0.30 -2.36% 12.40 33 12.45 13 0.00
2017-06-15 4934 2545000 985 31928600 12.45 12.70 12.40 12.50 0.10 0.81% 12.50 96 12.55 14 0.00
2017-06-16 4934 3337000 1120 42304350 12.50 12.85 12.50 12.85 0.35 2.8% 12.80 44 12.85 14 0.00
2017-06-19 4934 7006271 1530 90945928 12.95 13.05 12.85 12.90 0.05 0.39% 12.90 146 12.95 9 0.00
2017-06-20 4934 2430200 741 31140788 12.95 13.00 12.65 12.65 0.25 -1.94% 12.65 258 12.70 4 0.00
2017-06-21 4934 1730123 710 21724802 12.60 12.65 12.45 12.65 0.00 0% 12.65 19 12.70 51 0.00
2017-06-22 4934 1951001 624 24556462 12.70 12.75 12.50 12.50 0.15 -1.19% 12.50 89 12.55 6 0.00
2017-06-23 4934 1720228 638 21755772 12.65 12.80 12.55 12.55 0.05 0.4% 12.55 174 12.60 10 0.00
2017-06-26 4934 1214090 443 15239525 12.65 12.65 12.50 12.50 0.05 -0.4% 12.50 274 12.55 50 0.00
2017-06-27 4934 1572006 514 19586528 12.55 12.60 12.40 12.45 0.05 -0.4% 12.40 230 12.45 16 0.00
2017-06-28 4934 1289180 450 16028968 12.45 12.50 12.40 12.40 0.05 -0.4% 12.40 48 12.45 50 0.00
2017-06-29 4934 1342246 463 16636799 12.50 12.50 12.30 12.30 0.10 -0.81% 12.30 93 12.35 1 0.00
2017-06-30 4934 1234500 416 15295347 12.40 12.45 12.35 12.35 0.05 0.41% 12.35 90 12.40 23 0.00
2017-07-03 4934 936914 350 11584932 12.40 12.45 12.30 12.35 0.00 0% 12.35 39 12.40 55 0.00
2017-07-04 4934 1880003 538 23343936 12.40 12.55 12.35 12.35 0.00 0% 12.35 90 12.40 3 0.00
2017-07-05 4934 1224090 390 15096615 12.40 12.45 12.30 12.30 0.05 -0.4% 12.25 111 12.30 23 0.00
2017-07-06 4934 1180000 526 14456550 12.35 12.35 12.20 12.20 0.10 -0.81% 12.20 192 12.25 7 0.00
2017-07-07 4934 948001 401 11505962 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 113 12.15 16 0.00
2017-07-10 4934 1570601 583 19272190 12.20 12.40 12.15 12.15 0.05 0.41% 12.15 28 12.20 26 0.00
2017-07-11 4934 930013 339 11275958 12.15 12.25 12.05 12.10 0.05 -0.41% 12.10 227 12.15 4 0.00
2017-07-12 4934 763092 304 9262713 12.20 12.20 12.10 12.10 0.00 0% 12.10 46 12.15 16 0.00
2017-07-13 4934 1217002 421 14864474 12.15 12.30 12.15 12.20 0.10 0.83% 12.15 129 12.20 67 0.00
2017-07-14 4934 644244 251 7841801 12.25 12.25 12.10 12.10 0.10 -0.82% 12.10 144 12.15 9 0.00
2017-07-17 4934 2069481 669 24818318 12.20 12.20 11.85 11.85 0.25 -2.07% 11.85 113 11.90 109 0.00
2017-07-18 4934 1512099 477 17977142 11.85 12.00 11.80 11.95 0.10 0.84% 11.95 21 12.00 20 0.00
2017-07-19 4934 1191002 381 14205074 12.05 12.05 11.85 11.85 0.10 -0.84% 11.85 26 11.90 3 0.00
2017-07-20 4934 1086281 380 12988905 11.95 12.05 11.90 11.95 0.10 0.84% 11.95 28 12.00 425 0.00
2017-07-21 4934 1602629 598 19272798 11.95 12.10 11.90 12.05 0.10 0.84% 12.00 126 12.05 8 0.00
2017-07-24 4934 1150605 453 13777846 12.05 12.10 11.85 11.95 0.10 -0.83% 11.95 14 12.00 53 0.00
2017-07-25 4934 3245320 958 39336218 11.95 12.30 11.85 12.15 0.20 1.67% 12.15 59 12.20 71 0.00
2017-07-26 4934 4448753 1542 55283072 12.30 12.55 12.30 12.45 0.30 2.47% 12.45 44 12.50 151 0.00
2017-07-27 4934 1456202 509 18008333 12.50 12.50 12.30 12.30 0.15 -1.2% 12.30 103 12.35 10 0.00
2017-07-28 4934 3083371 1134 38456386 12.35 12.65 12.30 12.40 0.10 0.81% 12.35 61 12.40 5 0.00
2017-07-31 4934 1074007 385 13335034 12.45 12.55 12.30 12.30 0.10 -0.81% 12.30 118 12.35 3 0.00
2017-08-01 4934 963006 375 11857572 12.35 12.45 12.25 12.30 0.00 0% 12.25 144 12.30 25 0.00
2017-08-02 4934 1724401 637 20971131 12.30 12.30 12.10 12.10 0.20 -1.63% 12.10 202 12.15 1 0.00
2017-08-03 4934 1292002 418 15717926 12.10 12.25 12.05 12.15 0.05 0.41% 12.15 62 12.20 70 0.00
2017-08-04 4934 1440501 570 17575610 12.20 12.30 12.10 12.10 0.05 -0.41% 12.10 117 12.15 11 0.00
2017-08-07 4934 1522379 448 18349323 12.15 12.20 12.00 12.05 0.05 -0.41% 12.05 8 12.10 72 0.00
2017-08-08 4934 1352001 478 16207062 12.15 12.15 11.90 11.95 0.10 -0.83% 11.90 217 11.95 6 0.00
2017-08-09 4934 1610001 601 19109362 11.95 12.05 11.80 11.80 0.15 -1.26% 11.80 47 11.85 15 0.00
2017-08-10 4934 3071643 1073 35203140 11.85 11.90 11.20 11.20 0.60 -5.08% 11.20 86 11.25 10 0.00
2017-08-11 4934 1638700 641 18251149 11.05 11.30 11.05 11.15 0.05 -0.45% 11.15 4 11.20 125 0.00
2017-08-14 4934 4890377 1510 51335688 11.20 11.25 10.05 10.10 1.05 -9.42% 10.05 385 10.10 32 0.00
2017-08-15 4934 2506984 797 26142033 10.30 10.60 10.30 10.50 0.40 3.96% 10.50 18 10.55 63 0.00
2017-08-16 4934 3962416 1461 42764976 10.55 11.00 10.35 10.90 0.40 3.81% 10.85 140 10.90 71 0.00
2017-08-17 4934 1711039 547 18598272 10.85 10.95 10.75 10.95 0.05 0.46% 10.95 2 11.00 54 0.00
2017-08-18 4934 1051001 394 11378460 10.75 10.95 10.70 10.80 0.15 -1.37% 10.80 109 10.85 20 0.00
2017-08-21 4934 1071493 366 11668171 10.85 11.00 10.80 10.90 0.10 0.93% 10.85 166 10.95 31 0.00
2017-08-22 4934 1010003 381 10995330 11.00 11.05 10.80 10.85 0.05 -0.46% 10.85 1 10.90 23 0.00
2017-08-23 4934 2421001 762 26747261 10.95 11.20 10.85 10.95 0.10 0.92% 10.95 13 11.00 39 0.00
2017-08-24 4934 1354125 521 15045936 10.95 11.25 10.95 11.10 0.15 1.37% 11.10 12 11.15 8 0.00
2017-08-25 4934 5057352 999 57404140 11.10 11.45 11.10 11.20 0.10 0.9% 11.20 99 11.25 6 0.00
2017-08-28 4934 1589259 456 17897012 11.25 11.35 11.15 11.25 0.05 0.45% 11.25 51 11.30 25 0.00
2017-08-29 4934 921403 339 10289912 11.35 11.35 11.10 11.10 0.15 -1.33% 11.10 96 11.15 5 0.00
2017-08-30 4934 1565450 482 17716411 11.20 11.45 11.20 11.30 0.20 1.8% 11.30 33 11.35 20 0.00
2017-08-31 4934 1883001 639 21275861 11.45 11.55 11.10 11.35 0.05 0.44% 11.30 58 11.35 34 0.00
2017-09-01 4934 1810061 663 20688045 11.35 11.50 11.35 11.45 0.10 0.88% 11.40 213 11.45 5 0.00
2017-09-04 4934 980015 349 11141519 11.40 11.45 11.30 11.35 0.10 -0.87% 11.35 4 11.40 48 0.00
2017-09-05 4934 9563462 3305 115239776 11.50 12.45 11.45 12.40 1.05 9.25% 12.35 63 12.40 60 0.00
2017-09-06 4934 15473400 4997 196931920 12.45 13.05 12.30 12.80 0.40 3.23% 12.80 42 12.85 79 0.00
2017-09-07 4934 8159201 2596 105281551 13.00 13.20 12.60 12.70 0.10 -0.78% 12.65 14 12.70 25 0.00
2017-09-08 4934 3050594 1011 38478332 12.85 12.85 12.50 12.50 0.20 -1.57% 12.50 211 12.60 87 0.00
2017-09-11 4934 14647483 4533 192378640 12.65 13.50 12.60 13.50 1.00 8% 13.45 77 13.50 224 0.00
2017-09-12 4934 5736102 1800 75828948 13.60 13.60 13.05 13.10 0.40 -2.96% 13.05 201 13.10 3 0.00
2017-09-13 4934 4366522 1305 56811331 13.15 13.25 12.85 12.85 0.25 -1.91% 12.85 165 12.95 28 0.00
2017-09-14 4934 2224506 749 28818745 13.00 13.10 12.90 12.90 0.05 0.39% 12.90 9 12.95 109 0.00
2017-09-15 4934 2460900 829 31667130 13.00 13.05 12.70 12.75 0.15 -1.16% 12.75 41 12.80 24 0.00
2017-09-18 4934 3967900 1142 51607200 13.00 13.20 12.85 12.90 0.15 1.18% 12.90 194 12.95 13 0.00
2017-09-19 4934 1984890 687 25463356 12.95 13.10 12.70 12.70 0.20 -1.55% 12.70 61 12.75 30 0.00
2017-09-20 4934 2180095 749 27624494 12.75 12.85 12.50 12.60 0.10 -0.79% 12.60 13 12.65 59 0.00
2017-09-21 4934 1405000 475 17808150 12.70 12.80 12.60 12.60 0.00 0% 12.60 28 12.65 8 0.00
2017-09-22 4934 1416180 475 17846099 12.75 12.75 12.50 12.55 0.05 -0.4% 12.55 21 12.60 46 0.00
2017-09-25 4934 3113004 915 39338948 12.65 12.85 12.45 12.55 0.00 0% 12.55 27 12.60 30 0.00
2017-09-26 4934 4010086 1382 50959174 12.80 12.95 12.35 12.40 0.15 -1.2% 12.40 9 12.45 15 0.00
2017-09-27 4934 1315396 491 16350387 12.50 12.60 12.30 12.40 0.00 0% 12.40 34 12.45 38 0.00
2017-09-28 4934 8891498 2866 115248546 12.45 13.15 12.45 13.05 0.65 5.24% 13.00 170 13.05 98 0.00
2017-09-29 4934 2555532 889 32694304 12.95 12.95 12.65 12.80 0.25 -1.92% 12.75 74 12.80 38 0.00
2017-09-30 4934 1961200 632 25337240 12.90 13.05 12.80 12.85 0.05 0.39% 12.85 20 12.90 20 0.00
2017-10-02 4934 1765107 607 22726874 12.90 13.00 12.75 12.75 0.10 -0.78% 12.75 128 12.90 20 0.00
2017-10-03 4934 10706166 2900 141442439 13.00 13.40 13.00 13.00 0.25 1.96% 13.00 38 13.05 3 0.00
2017-10-05 4934 3323501 1004 43674262 13.10 13.25 13.00 13.20 0.20 1.54% 13.15 41 13.20 70 0.00
2017-10-06 4934 7580307 2137 101799477 13.50 13.60 13.30 13.35 0.15 1.14% 13.35 103 13.40 186 0.00
2017-10-11 4934 3655000 1082 48189150 13.45 13.55 12.95 13.20 0.15 -1.12% 13.15 10 13.20 24 0.00
2017-10-12 4934 3110001 1050 41212413 13.25 13.40 13.05 13.20 0.00 0% 13.20 162 13.25 11 0.00
2017-10-13 4934 1701001 563 22371763 13.25 13.30 13.05 13.10 0.10 -0.76% 13.05 87 13.10 21 0.00
2017-10-16 4934 20362679 5631 290254127 13.90 14.40 13.80 14.40 1.30 9.92% 14.40 1268 0.00 0 0.00
2017-10-17 4934 15520424 4615 214527402 14.20 14.20 13.50 13.60 0.80 -5.56% 13.60 277 13.65 2 0.00
2017-10-18 4934 5793500 1858 77829571 13.70 13.80 13.20 13.40 0.20 -1.47% 13.35 43 13.40 2 0.00
2017-10-19 4934 4423249 1351 59427011 13.55 13.65 13.30 13.35 0.05 -0.37% 13.30 276 13.35 5 0.00
2017-10-20 4934 2164304 913 28904802 13.30 13.45 13.20 13.45 0.10 0.75% 13.40 16 13.45 81 0.00
2017-10-23 4934 4135332 1310 56315327 13.60 13.80 13.45 13.60 0.15 1.12% 13.60 20 13.65 151 0.00
2017-10-24 4934 2026022 841 27398847 13.65 13.70 13.45 13.60 0.00 0% 13.55 3 13.60 217 0.00
2017-10-25 4934 10675774 3309 148260645 13.70 14.15 13.55 14.05 0.45 3.31% 14.05 55 14.10 211 0.00
2017-10-26 4934 6356252 2174 89379028 14.05 14.30 13.85 14.10 0.05 0.36% 14.05 2 14.10 218 0.00
2017-10-27 4934 4682002 1652 65244576 14.15 14.20 13.70 13.75 0.35 -2.48% 13.70 195 13.75 6 0.00
2017-10-30 4934 2947706 969 40361301 13.90 13.95 13.50 13.75 0.00 0% 13.65 12 13.75 22 0.00
2017-10-31 4934 2671584 820 36670599 13.80 13.80 13.60 13.80 0.05 0.36% 13.70 56 13.80 120 0.00
2017-11-01 4934 1749088 684 23990895 13.90 13.90 13.65 13.65 0.15 -1.09% 13.65 115 13.70 85 0.00
2017-11-02 4934 4065004 1278 54596003 13.60 13.75 13.20 13.25 0.40 -2.93% 13.25 3 13.30 50 0.00
2017-11-03 4934 2149411 858 28201043 13.30 13.40 13.00 13.00 0.25 -1.89% 13.00 320 13.05 17 0.00
2017-11-06 4934 3877001 1187 50534463 12.90 13.20 12.90 13.15 0.15 1.15% 13.15 83 13.20 50 0.00
2017-11-07 4934 2766440 876 36234441 13.20 13.25 12.95 13.05 0.10 -0.76% 13.05 48 13.10 23 0.00
2017-11-08 4934 3239400 978 42029330 13.10 13.15 12.85 12.85 0.20 -1.53% 12.85 86 12.90 3 0.00
2017-11-09 4934 3518050 1171 45415644 12.90 13.10 12.70 12.80 0.05 -0.39% 12.80 12 12.85 7 0.00
2017-11-10 4934 2641571 957 33516713 12.80 12.85 12.60 12.65 0.15 -1.17% 12.65 190 12.70 63 0.00
2017-11-13 4934 3370138 1128 43277079 12.75 13.05 12.65 12.65 0.00 0% 12.65 131 12.70 129 0.00
2017-11-14 4934 2613099 944 32623836 12.70 12.75 12.30 12.35 0.30 -2.37% 12.35 103 12.40 7 0.00
2017-11-15 4934 3081001 850 37902613 12.35 12.50 12.15 12.35 0.00 0% 12.35 10 12.40 28 0.00
2017-11-16 4934 1491157 501 18441309 12.35 12.45 12.30 12.30 0.05 -0.4% 12.30 79 12.35 1 0.00
2017-11-17 4934 1804008 590 22294696 12.40 12.45 12.30 12.30 0.00 0% 12.30 181 12.35 84 0.00
2017-11-20 4934 2274090 647 27671715 12.30 12.35 12.00 12.05 0.25 -2.03% 12.05 143 12.10 6 0.00
2017-11-21 4934 3574364 1026 43608911 12.05 12.35 12.05 12.25 0.20 1.66% 12.25 89 12.30 52 0.00
2017-11-22 4934 2606003 829 31719936 12.35 12.35 12.10 12.10 0.15 -1.22% 12.10 69 12.15 7 0.00
2017-11-23 4934 1612287 597 19505935 12.15 12.15 12.05 12.15 0.05 0.41% 12.10 45 12.15 90 0.00
2017-11-24 4934 1707091 546 20628955 12.15 12.20 12.00 12.05 0.10 -0.82% 12.05 88 12.10 73 0.00
2017-11-27 4934 2051100 597 24786854 12.10 12.20 12.00 12.05 0.00 0% 12.05 36 12.10 145 0.00
2017-11-28 4934 3571200 800 43635629 12.05 12.30 12.05 12.15 0.10 0.83% 12.15 33 12.20 63 0.00
2017-11-29 4934 4026003 1033 49254936 12.20 12.35 12.10 12.20 0.05 0.41% 12.20 351 12.25 9 0.00
2017-11-30 4934 13509611 4078 172193543 12.45 13.15 12.35 13.00 0.80 6.56% 13.00 770 13.05 70 0.00
2017-12-01 4934 5967427 1544 76338056 12.95 13.05 12.55 12.60 0.40 -3.08% 12.60 57 12.65 17 0.00
2017-12-04 4934 2219900 781 27481958 12.60 12.60 12.25 12.45 0.15 -1.19% 12.40 3 12.45 31 0.00
2017-12-05 4934 8192148 2370 104647266 12.35 13.10 12.30 12.80 0.35 2.81% 12.80 66 12.85 48 0.00
2017-12-06 4934 3586309 1091 45720737 12.80 12.95 12.60 12.65 0.15 -1.17% 12.65 37 12.70 105 0.00
2017-12-07 4934 2045625 585 25777505 12.70 12.80 12.50 12.60 0.05 -0.4% 12.60 12 12.65 62 0.00
2017-12-08 4934 2175877 641 27315760 12.90 12.90 12.40 12.55 0.05 -0.4% 12.55 31 12.60 21 0.00
2017-12-11 4934 1658150 505 20852862 12.60 12.65 12.50 12.55 0.00 0% 12.55 63 12.60 9 0.00
2017-12-12 4934 3698295 1026 46862470 12.60 12.85 12.50 12.50 0.05 -0.4% 12.50 186 12.55 5 0.00
2017-12-13 4934 2777273 726 34581924 12.55 12.55 12.35 12.50 0.00 0% 12.50 55 12.55 48 0.00
2017-12-14 4934 9730316 2644 125714877 12.85 13.10 12.75 12.80 0.30 2.4% 12.80 145 12.85 5 0.00
2017-12-15 4934 3015478 894 38448464 12.75 12.85 12.60 12.85 0.05 0.39% 12.85 5 12.90 64 0.00
2017-12-18 4934 2069414 694 26624580 12.90 12.95 12.80 12.85 0.00 0% 12.85 12 12.90 99 0.00
2017-12-19 4934 2460228 633 31317693 12.95 12.95 12.60 12.60 0.25 -1.95% 12.55 198 12.60 8 0.00
2017-12-20 4934 2248103 572 28441621 12.55 12.80 12.55 12.75 0.15 1.19% 12.75 11 12.80 98 0.00
2017-12-21 4934 16366310 4446 216785830 12.75 13.65 12.70 13.00 0.25 1.96% 13.00 151 13.15 6 0.00
2017-12-22 4934 3947277 1150 51467401 13.15 13.15 12.95 13.00 0.00 0% 13.00 219 13.05 64 0.00
2017-12-25 4934 3555073 937 46100706 12.95 13.10 12.80 12.95 0.05 -0.38% 12.95 118 13.00 12 0.00
2017-12-26 4934 6201356 1718 81201970 13.10 13.40 12.85 12.85 0.10 -0.77% 12.85 27 12.90 32 0.00
2017-12-27 4934 2845005 856 36676365 12.90 13.00 12.80 12.85 0.00 0% 12.85 48 12.90 44 0.00
2017-12-28 4934 2267995 775 29081429 12.95 12.95 12.75 12.80 0.05 -0.39% 12.80 9 12.85 144 0.00
2017-12-29 4934 2530638 788 32398701 12.85 12.95 12.65 12.95 0.15 1.17% 12.90 42 12.95 107 0.00