統一實(9907)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　　13.85
0
0%		13.80
-0.05
-0.36%		13.85
0.05
0.36%		13.90
0.05
0.36%		 　13.85
-0.05
-0.36%		13.85
0
0%		13.85
0
0%		14.00
0.15
1.08%		14.05
0.05
0.36%		 　14.00
-0.05
-0.36%		14.10
0.1
0.71%		14.15
0.05
0.35%		14.45
0.3
2.12%		14.35
-0.1
-0.69%		 　14.50
0.15
1.05%		14.80
0.3
2.07%		 14.39
2 月　15.20
0.4
2.7%		15.20
0
0%		 　15.25
0.05
0.33%		15.25
0
0%		15.15
-0.1
-0.66%		15.05
-0.1
-0.66%		15.10
0.05
0.33%		 　14.85
-0.25
-1.66%		14.85
0
0%		15.20
0.35
2.36%		15.20
0
0%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		 15.15
-0.05
-0.33%		15.30
0.15
0.99%		15.35
0.05
0.33%		15.35
0
0%		15.35
0
0%		 15.18
3 月15.20
-0.15
-0.98%		15.20
0
0%		15.20
0
0%		 　15.25
0.05
0.33%		15.30
0.05
0.33%		15.60
0.3
1.96%		15.50
-0.1
-0.64%		15.15
-0.35
-2.26%		 　15.20
0.05
0.33%		15.30
0.1
0.66%		15.35
0.05
0.33%		15.35
0
0%		15.40
0.05
0.33%		 　15.40
0
0%		15.50
0.1
0.65%		15.85
0.35
2.26%		16.15
0.3
1.89%		16.10
-0.05
-0.31%		 　15.55
-0.55
-3.42%		15.90
0.35
2.25%		15.75
-0.15
-0.94%		15.60
-0.15
-0.95%		15.70
0.1
0.64%		15.48
4 月 　　　15.80
0.1
0.64%		15.75
-0.05
-0.32%		15.55
-0.2
-1.27%		 　15.40
-0.15
-0.96%		15.35
-0.05
-0.32%		15.45
0.1
0.65%		15.50
0.05
0.32%		15.30
-0.2
-1.29%		 　14.80
-0.5
-3.27%		14.75
-0.05
-0.34%		14.60
-0.15
-1.02%		14.40
-0.2
-1.37%		14.55
0.15
1.04%		 　14.60
0.05
0.34%		14.70
0.1
0.68%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		 15.01
5 月　14.65
0.05
0.34%		14.70
0.05
0.34%		14.60
-0.1
-0.68%		14.40
-0.2
-1.37%		 　14.40
0
0%		14.25
-0.15
-1.04%		14.30
0.05
0.35%		14.25
-0.05
-0.35%		14.30
0.05
0.35%		 　14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		14.10
0.05
0.36%		 　14.05
-0.05
-0.35%		14.25
0.2
1.42%		14.45
0.2
1.4%		14.50
0.05
0.35%		14.60
0.1
0.69%		 14.55
-0.05
-0.34%		14.36
6 月14.45
-0.1
-0.69%		14.95
0.5
3.46%		14.90
-0.05
-0.33%		 　14.55
-0.35
-2.35%		14.65
0.1
0.69%		14.60
-0.05
-0.34%		14.60
0
0%		 　14.45
-0.15
-1.03%		14.45
0
0%		14.30
-0.15
-1.04%		14.20
-0.1
-0.7%		14.30
0.1
0.7%		 　14.25
-0.05
-0.35%		14.25
0
0%		14.30
0.05
0.35%		14.45
0.15
1.05%		14.35
-0.1
-0.69%		 　14.65
0.3
2.09%		14.65
0
0%		14.55
-0.1
-0.68%		14.60
0.05
0.34%		14.65
0.05
0.34%		 14.51
7 月　　14.75
0.1
0.68%		14.65
-0.1
-0.68%		14.70
0.05
0.34%		14.60
-0.1
-0.68%		14.50
-0.1
-0.68%		 　14.40
-0.1
-0.69%		14.10
-0.3
-2.08%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.35
0.15
1.06%		 　14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.40
0.1
0.7%		14.55
0.15
1.04%		 　14.45
-0.1
-0.69%		14.30
-0.15
-1.04%		14.40
0.1
0.7%		14.55
0.15
1.04%		14.40
-0.15
-1.03%		 14.50
0.1
0.69%		14.42
8 月14.50
0
0%		14.50
0
0%		14.55
0.05
0.34%		14.25
-0.3
-2.06%		 　14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.30
0
0%		14.00
-0.3
-2.1%		14.15
0.15
1.07%		 　14.00
-0.15
-1.06%		13.95
-0.05
-0.36%		13.85
-0.1
-0.72%		14.00
0.15
1.08%		13.95
-0.05
-0.36%		 　14.10
0.15
1.08%		14.20
0.1
0.71%		14.25
0.05
0.35%		14.25
0
0%		14.25
0
0%		 　14.25
0
0%		14.15
-0.1
-0.7%		14.20
0.05
0.35%		14.30
0.1
0.7%		14.19
9 月14.15
-0.15
-1.05%		 　14.10
-0.05
-0.35%		14.15
0.05
0.35%		14.05
-0.1
-0.71%		13.95
-0.1
-0.71%		14.05
0.1
0.72%		 　14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		14.20
0.2
1.43%		14.25
0.05
0.35%		 　14.05
-0.2
-1.4%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		13.95
0
0%		13.90
-0.05
-0.36%		 　13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.90
0.25
1.83%		13.80
-0.1
-0.72%		 13.97
10 月　13.75
-0.05
-0.36%		13.85
0.1
0.73%		 13.80
-0.05
-0.36%		13.85
0.05
0.36%		 　　　13.80
-0.05
-0.36%		14.00
0.2
1.45%		14.00
0
0%		 　14.00
0
0%		13.90
-0.1
-0.71%		13.90
0
0%		13.95
0.05
0.36%		13.95
0
0%		 　13.90
-0.05
-0.36%		13.90
0
0%		13.80
-0.1
-0.72%		13.75
-0.05
-0.36%		13.75
0
0%		 　13.75
0
0%		13.65
-0.1
-0.73%		13.85
11 月13.75
0.1
0.73%		13.75
0
0%		13.70
-0.05
-0.36%		 　13.60
-0.1
-0.73%		13.70
0.1
0.74%		13.55
-0.15
-1.09%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.45
-0.05
-0.37%		13.80
0.35
2.6%		13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		13.65
0
0%		 　13.65
0
0%		13.60
-0.05
-0.37%		13.60
0
0%		13.60
0
0%		13.60
0
0%		 　13.60
0
0%		13.60
0
0%		13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		 13.6
12 月13.45
0
0%		 　13.50
0.05
0.37%		13.50
0
0%		13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		 　13.50
0.15
1.12%		13.55
0.05
0.37%		13.70
0.15
1.11%		13.75
0.05
0.36%		13.80
0.05
0.36%		 　13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.75
0
0%		13.70
-0.05
-0.36%		13.95
0.25
1.82%		 　13.90
-0.05
-0.36%		13.80
-0.1
-0.72%		13.90
0.1
0.72%		13.85
-0.05
-0.36%		13.95
0.1
0.72%		　　13.68

說明:最高漲幅:3.46%最低跌幅:-3.42% 最高價:16.15最低價:13.35平均價:14.39,灰色底表示週末,漲121天(16.05)元,跌143天(-16.3)元,平盤52天
3%=10,2%=11,1%=49,0%=103,-0%=4,-1%=8,-2%=64,-3%=67,

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 9907 261797 108 3626563 13.85 13.90 13.80 13.85 0.00 0% 13.80 53 13.90 100 39.57
2017-01-04 9907 540789 265 7488534 13.95 13.95 13.80 13.80 0.05 -0.36% 13.80 79 13.85 35 39.43
2017-01-05 9907 331126 197 4593989 13.80 13.95 13.80 13.85 0.05 0.36% 13.85 47 13.90 64 39.57
2017-01-06 9907 369190 199 5131168 13.95 13.95 13.85 13.90 0.05 0.36% 13.90 23 13.95 187 39.71
2017-01-09 9907 229236 126 3178905 13.95 13.95 13.80 13.85 0.05 -0.36% 13.85 18 13.90 57 39.57
2017-01-10 9907 319753 182 4423539 13.85 13.90 13.80 13.85 0.00 0% 13.80 58 13.85 1 39.57
2017-01-11 9907 293851 157 4073131 13.85 13.90 13.85 13.85 0.00 0% 13.85 61 13.90 71 39.57
2017-01-12 9907 726653 346 10131942 13.90 14.00 13.85 14.00 0.15 1.08% 13.95 7 14.00 201 40.00
2017-01-13 9907 703026 286 9863005 13.90 14.10 13.90 14.05 0.05 0.36% 14.05 63 14.10 133 40.14
2017-01-16 9907 516508 289 7225686 14.10 14.10 13.95 14.00 0.05 -0.36% 14.00 43 14.05 36 40.00
2017-01-17 9907 689053 246 9676045 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 5 14.10 194 40.29
2017-01-18 9907 1547851 740 21963072 14.10 14.30 14.10 14.15 0.05 0.35% 14.15 59 14.20 32 40.43
2017-01-19 9907 3028675 1145 43792048 14.20 14.60 14.20 14.45 0.30 2.12% 14.40 99 14.45 9 41.29
2017-01-20 9907 1259059 582 18195188 14.45 14.50 14.35 14.35 0.10 -0.69% 14.35 143 14.40 4 41.00
2017-01-23 9907 1392926 584 20211972 14.40 14.60 14.40 14.50 0.15 1.05% 14.50 39 14.55 219 41.43
2017-01-24 9907 3798300 1350 55935200 14.50 14.80 14.50 14.80 0.30 2.07% 14.75 2 14.80 562 42.29
2017-02-02 9907 5033192 1866 77003944 14.90 15.60 14.90 15.20 0.40 2.7% 15.20 65 15.25 71 43.43
2017-02-03 9907 2175777 839 33044152 15.30 15.35 15.10 15.20 0.00 0% 15.15 54 15.20 34 43.43
2017-02-06 9907 2380201 821 36285951 15.20 15.40 15.15 15.25 0.05 0.33% 15.25 25 15.30 81 43.57
2017-02-07 9907 1425757 724 21693274 15.20 15.30 15.15 15.25 0.00 0% 15.25 12 15.30 161 43.57
2017-02-08 9907 1282917 465 19523385 15.25 15.30 15.15 15.15 0.10 -0.66% 15.15 141 15.20 24 43.29
2017-02-09 9907 1826495 642 27532025 15.15 15.25 14.90 15.05 0.10 -0.66% 15.00 124 15.05 18 43.00
2017-02-10 9907 1243208 432 18740674 15.15 15.15 15.00 15.10 0.05 0.33% 15.05 27 15.10 196 43.14
2017-02-13 9907 2742737 921 40587584 15.00 15.00 14.60 14.85 0.25 -1.66% 14.80 48 14.85 147 42.43
2017-02-14 9907 1203199 392 17830692 14.75 14.85 14.75 14.85 0.00 0% 14.80 68 14.85 29 42.43
2017-02-15 9907 2547731 891 38428265 14.85 15.20 14.85 15.20 0.35 2.36% 15.15 17 15.20 204 43.43
2017-02-16 9907 2016846 874 30758819 15.25 15.35 15.15 15.20 0.00 0% 15.20 12 15.25 28 43.43
2017-02-17 9907 1061685 524 16132071 15.25 15.30 15.10 15.25 0.05 0.33% 15.25 14 15.30 295 43.57
2017-02-18 9907 597811 238 9083984 15.30 15.30 15.15 15.20 0.05 -0.33% 15.20 74 15.25 115 43.43
2017-02-20 9907 765966 358 11610731 15.20 15.25 15.10 15.15 0.05 -0.33% 15.10 44 15.15 26 43.29
2017-02-21 9907 1176617 602 17907473 15.15 15.30 15.10 15.30 0.15 0.99% 15.25 8 15.30 149 43.71
2017-02-22 9907 2065657 857 31838674 15.30 15.50 15.30 15.35 0.05 0.33% 15.35 26 15.40 96 43.86
2017-02-23 9907 1250119 523 19223107 15.35 15.45 15.30 15.35 0.00 0% 15.30 63 15.35 18 43.86
2017-02-24 9907 966772 474 14847866 15.40 15.40 15.30 15.35 0.00 0% 15.35 17 15.40 248 43.86
2017-03-01 9907 1360498 604 20778864 15.35 15.40 15.20 15.20 0.15 -0.98% 15.20 4 15.25 47 43.43
2017-03-02 9907 974364 443 14797011 15.30 15.30 15.10 15.20 0.00 0% 15.15 6 15.20 44 43.43
2017-03-03 9907 766041 319 11671668 15.20 15.30 15.15 15.20 0.00 0% 15.15 48 15.20 19 43.43
2017-03-06 9907 647313 345 9867569 15.30 15.30 15.15 15.25 0.05 0.33% 15.20 108 15.25 15 43.57
2017-03-07 9907 1014507 567 15495778 15.30 15.30 15.20 15.30 0.05 0.33% 15.25 37 15.30 30 43.71
2017-03-08 9907 2432413 1004 37554132 15.35 15.60 15.30 15.60 0.30 1.96% 15.55 109 15.60 305 44.57
2017-03-09 9907 2510106 1076 39266189 15.65 15.90 15.45 15.50 0.10 -0.64% 15.50 14 15.55 42 44.29
2017-03-10 9907 1703181 689 25936078 15.50 15.60 15.00 15.15 0.35 -2.26% 15.10 320 15.20 21 43.29
2017-03-13 9907 882285 321 13396514 15.20 15.25 15.15 15.20 0.05 0.33% 15.20 38 15.25 66 43.43
2017-03-14 9907 564310 296 8608458 15.20 15.30 15.20 15.30 0.10 0.66% 15.30 4 15.35 97 43.71
2017-03-15 9907 874370 423 13436458 15.35 15.40 15.30 15.35 0.05 0.33% 15.35 310 15.40 275 43.86
2017-03-16 9907 1135394 517 17416736 15.45 15.45 15.30 15.35 0.00 0% 15.30 224 15.35 94 43.86
2017-03-17 9907 805988 303 12395610 15.35 15.45 15.35 15.40 0.05 0.33% 15.35 63 15.40 216 44.00
2017-03-20 9907 924115 444 14236107 15.45 15.50 15.35 15.40 0.00 0% 15.40 38 15.45 111 44.00
2017-03-21 9907 1705888 909 26407771 15.45 15.50 15.40 15.50 0.10 0.65% 15.50 97 15.55 294 44.29
2017-03-22 9907 4849806 1913 76393736 15.40 15.90 15.35 15.85 0.35 2.26% 15.80 564 15.85 122 45.29
2017-03-23 9907 4926682 1656 79615174 16.10 16.25 16.05 16.15 0.30 1.89% 16.10 234 16.15 8 46.14
2017-03-24 9907 1635094 799 26358252 16.20 16.30 16.05 16.10 0.05 -0.31% 16.10 32 16.15 108 46.00
2017-03-27 9907 2446740 987 38636441 16.15 16.15 15.50 15.55 0.55 -3.42% 15.50 93 15.60 20 44.43
2017-03-28 9907 2510615 1239 39562204 15.60 15.95 15.55 15.90 0.35 2.25% 15.85 4 15.90 60 45.43
2017-03-29 9907 1280651 551 20166829 15.95 15.95 15.65 15.75 0.15 -0.94% 15.65 115 15.75 23 23.16
2017-03-30 9907 1822329 586 28352163 15.70 15.70 15.50 15.60 0.15 -0.95% 15.60 15 15.65 31 22.94
2017-03-31 9907 1131105 469 17661379 15.60 15.70 15.50 15.70 0.10 0.64% 15.65 2 15.70 19 23.09
2017-04-05 9907 1191935 713 18710717 15.70 15.80 15.60 15.80 0.10 0.64% 15.65 28 15.80 86 23.24
2017-04-06 9907 1655452 675 25982196 15.80 15.80 15.60 15.75 0.05 -0.32% 15.70 50 15.75 28 23.16
2017-04-07 9907 1482069 598 23126916 15.75 15.75 15.50 15.55 0.20 -1.27% 15.55 47 15.60 48 22.87
2017-04-10 9907 1624805 736 25130744 15.55 15.60 15.35 15.40 0.15 -0.96% 15.40 144 15.45 271 22.65
2017-04-11 9907 1469182 584 22598626 15.35 15.45 15.30 15.35 0.05 -0.32% 15.35 5 15.40 17 22.57
2017-04-12 9907 1039694 334 16007560 15.45 15.45 15.35 15.45 0.10 0.65% 15.35 51 15.45 154 22.72
2017-04-13 9907 881950 384 13642823 15.45 15.55 15.40 15.50 0.05 0.32% 15.50 43 15.55 121 22.79
2017-04-14 9907 1445700 743 22145839 15.50 15.50 15.20 15.30 0.20 -1.29% 15.30 10 15.35 14 22.50
2017-04-17 9907 2003620 611 29935199 15.30 15.30 14.70 14.80 0.50 -3.27% 14.80 45 14.85 7 21.76
2017-04-18 9907 841668 293 12423416 14.85 14.90 14.65 14.75 0.05 -0.34% 14.70 30 14.75 159 21.69
2017-04-19 9907 1378397 585 20074503 14.75 14.75 14.50 14.60 0.15 -1.02% 14.55 4 14.60 23 21.47
2017-04-20 9907 1119277 526 16113133 14.55 14.55 14.20 14.40 0.20 -1.37% 14.40 6 14.45 37 21.18
2017-04-21 9907 659288 329 9605524 14.50 14.65 14.50 14.55 0.15 1.04% 14.55 88 14.65 122 21.40
2017-04-24 9907 306061 124 4463185 14.60 14.65 14.50 14.60 0.05 0.34% 14.55 9 14.60 13 21.47
2017-04-25 9907 462946 223 6763401 14.60 14.70 14.55 14.70 0.10 0.68% 14.65 5 14.70 58 21.62
2017-04-26 9907 365482 168 5389483 14.70 14.80 14.70 14.80 0.10 0.68% 14.75 62 14.80 110 21.76
2017-04-27 9907 377075 166 5533750 14.75 14.75 14.60 14.70 0.10 -0.68% 14.60 14 14.70 17 21.62
2017-04-28 9907 479600 166 7001109 14.70 14.70 14.55 14.60 0.10 -0.68% 14.55 15 14.60 3 21.47
2017-05-02 9907 419130 204 6134852 14.60 14.70 14.60 14.65 0.05 0.34% 14.60 37 14.65 35 21.54
2017-05-03 9907 270934 137 3974334 14.70 14.70 14.60 14.70 0.05 0.34% 14.65 81 14.70 120 21.62
2017-05-04 9907 589496 254 8582890 14.70 14.70 14.45 14.60 0.10 -0.68% 14.55 3 14.60 52 21.47
2017-05-05 9907 893298 514 12866088 14.60 14.60 14.35 14.40 0.20 -1.37% 14.40 2 14.45 4 21.18
2017-05-08 9907 724387 367 10373950 14.40 14.40 14.25 14.40 0.00 0% 14.35 3 14.40 43 21.18
2017-05-09 9907 767055 237 10946781 14.40 14.40 14.20 14.25 0.15 -1.04% 14.20 67 14.25 67 20.96
2017-05-10 9907 893339 275 12727425 14.20 14.35 14.15 14.30 0.05 0.35% 14.25 56 14.30 91 21.03
2017-05-11 9907 472580 208 6718762 14.25 14.30 14.15 14.25 0.05 -0.35% 14.20 11 14.25 20 20.96
2017-05-12 9907 660693 517 9428523 14.25 14.35 14.20 14.30 0.05 0.35% 14.25 13 14.30 178 21.03
2017-05-15 9907 438474 160 6241226 14.25 14.30 14.20 14.25 0.05 -0.35% 14.20 81 14.25 130 20.96
2017-05-16 9907 599954 316 8507293 14.25 14.30 14.15 14.20 0.05 -0.35% 14.15 61 14.20 125 20.88
2017-05-17 9907 712421 345 10048210 14.20 14.20 14.05 14.10 0.10 -0.7% 14.10 12 14.15 69 20.74
2017-05-18 9907 1052567 344 14703214 14.00 14.10 13.90 14.05 0.05 -0.35% 14.00 108 14.05 14 20.66
2017-05-19 9907 761174 218 10723186 14.05 14.15 14.05 14.10 0.05 0.36% 14.05 88 14.10 8 20.74
2017-05-22 9907 581463 230 8153832 14.00 14.10 14.00 14.05 0.05 -0.35% 14.05 51 14.10 60 20.66
2017-05-23 9907 664721 207 9413748 14.10 14.25 14.00 14.25 0.20 1.42% 14.20 24 14.25 38 20.96
2017-05-24 9907 1104394 427 15900621 14.30 14.50 14.30 14.45 0.20 1.4% 14.40 17 14.45 180 21.25
2017-05-25 9907 849838 289 12281304 14.50 14.55 14.40 14.50 0.05 0.35% 14.45 2 14.50 141 21.32
2017-05-26 9907 885963 337 12918360 14.50 14.65 14.50 14.60 0.10 0.69% 14.55 81 14.60 45 21.47
2017-05-31 9907 1009038 441 14670698 14.60 14.65 14.50 14.55 0.05 -0.34% 14.55 59 14.60 188 21.40
2017-06-01 9907 1028573 371 14903098 14.55 14.60 14.45 14.45 0.10 -0.69% 14.45 32 14.50 10 21.25
2017-06-02 9907 4084593 1166 60615696 14.45 15.05 14.40 14.95 0.50 3.46% 14.90 63 14.95 12 21.99
2017-06-03 9907 957664 278 14226975 14.85 14.95 14.80 14.90 0.05 -0.33% 14.85 23 14.90 55 21.91
2017-06-06 9907 912828 460 13333833 14.70 14.70 14.55 14.55 0.15 -2.35% 14.55 32 14.60 11 21.40
2017-06-07 9907 452730 219 6599317 14.55 14.65 14.50 14.65 0.10 0.69% 14.60 2 14.65 70 21.54
2017-06-08 9907 525556 251 7644360 14.65 14.65 14.50 14.60 0.05 -0.34% 14.55 4 14.60 62 21.47
2017-06-09 9907 1960334 1548 28543041 14.60 14.60 14.45 14.60 0.00 0% 14.55 6 14.60 767 21.47
2017-06-12 9907 660814 270 9548459 14.60 14.60 14.35 14.45 0.15 -1.03% 14.40 4 14.45 95 21.25
2017-06-13 9907 2695706 570 39446064 14.45 14.80 14.45 14.45 0.00 0% 14.45 43 14.50 399 21.25
2017-06-14 9907 787978 312 11304784 14.50 14.50 14.25 14.30 0.15 -1.04% 14.30 8 14.35 46 21.03
2017-06-15 9907 906411 283 12864583 14.30 14.35 14.10 14.20 0.10 -0.7% 14.20 12 14.25 25 20.88
2017-06-16 9907 411706 164 5881706 14.20 14.35 14.20 14.30 0.10 0.7% 14.25 22 14.30 27 21.03
2017-06-19 9907 325641 156 4636300 14.35 14.35 14.20 14.25 0.05 -0.35% 14.25 61 14.30 42 20.96
2017-06-20 9907 466824 183 6654596 14.35 14.35 14.20 14.25 0.00 0% 14.25 16 14.30 111 20.96
2017-06-21 9907 672871 429 9597964 14.25 14.30 14.15 14.30 0.05 0.35% 14.25 3 14.30 74 21.03
2017-06-22 9907 949436 293 13678577 14.35 14.45 14.30 14.45 0.15 1.05% 14.40 43 14.45 143 21.25
2017-06-23 9907 696313 300 10065369 14.50 14.55 14.35 14.35 0.10 -0.69% 14.35 52 14.45 38 21.10
2017-06-26 9907 2607291 1058 38071174 14.40 14.70 14.40 14.65 0.30 2.09% 14.65 17 14.70 157 21.54
2017-06-27 9907 1102568 491 16220689 14.75 14.80 14.65 14.65 0.00 0% 14.65 47 14.70 37 21.54
2017-06-28 9907 1209387 408 17700957 14.55 14.75 14.55 14.55 0.10 -0.68% 14.55 33 14.65 2 21.40
2017-06-29 9907 535400 182 7811849 14.60 14.70 14.55 14.60 0.05 0.34% 14.55 77 14.60 90 21.47
2017-06-30 9907 414115 200 6039117 14.55 14.65 14.50 14.65 0.05 0.34% 14.60 111 14.65 154 21.54
2017-07-03 9907 841152 398 12369969 14.60 14.75 14.60 14.75 0.10 0.68% 14.70 20 14.75 116 21.69
2017-07-04 9907 855896 312 12584329 14.75 14.80 14.60 14.65 0.10 -0.68% 14.65 46 14.70 106 21.54
2017-07-05 9907 773837 423 11354169 14.70 14.75 14.60 14.70 0.05 0.34% 14.70 11 14.75 140 21.62
2017-07-06 9907 679504 238 9969156 14.75 14.75 14.60 14.60 0.10 -0.68% 14.60 122 14.65 16 21.47
2017-07-07 9907 814845 339 11860847 14.60 14.65 14.50 14.50 0.10 -0.68% 14.50 240 14.55 63 21.32
2017-07-10 9907 1449843 582 20979435 14.50 14.55 14.40 14.40 0.10 -0.69% 14.40 29 14.50 91 21.18
2017-07-11 9907 987683 591 13922035 14.10 14.20 14.05 14.10 0.00 -2.08% 14.10 253 14.15 29 20.74
2017-07-12 9907 560249 264 7925309 14.15 14.20 14.10 14.15 0.05 0.35% 14.15 16 14.20 116 20.81
2017-07-13 9907 653299 373 9266591 14.20 14.25 14.15 14.20 0.05 0.35% 14.15 96 14.20 2 20.88
2017-07-14 9907 1037591 586 14819549 14.20 14.40 14.15 14.35 0.15 1.06% 14.35 2 14.40 165 21.10
2017-07-17 9907 638048 254 9120825 14.35 14.40 14.20 14.25 0.10 -0.7% 14.25 42 14.30 17 20.96
2017-07-18 9907 677056 386 9644285 14.30 14.30 14.20 14.20 0.05 -0.35% 14.20 3 14.25 9 20.88
2017-07-19 9907 1009063 717 14414542 14.20 14.35 14.20 14.30 0.10 0.7% 14.25 28 14.30 1 21.03
2017-07-20 9907 1010820 588 14461507 14.30 14.40 14.20 14.40 0.10 0.7% 14.30 4 14.40 75 21.18
2017-07-21 9907 1473745 1194 21309200 14.40 14.55 14.25 14.55 0.15 1.04% 14.50 16 14.55 120 21.40
2017-07-24 9907 526355 185 7601092 14.55 14.55 14.40 14.45 0.10 -0.69% 14.40 10 14.45 40 21.25
2017-07-25 9907 575719 203 8239679 14.45 14.45 14.25 14.30 0.15 -1.04% 14.25 114 14.30 14 21.03
2017-07-26 9907 1002261 809 14413029 14.30 14.50 14.25 14.40 0.10 0.7% 14.35 10 14.40 8 21.18
2017-07-27 9907 1942112 994 28166956 14.45 14.60 14.35 14.55 0.15 1.04% 14.50 6 14.55 289 21.40
2017-07-28 9907 910237 566 13214047 14.65 14.65 14.40 14.40 0.15 -1.03% 14.40 54 14.45 2 21.18
2017-07-31 9907 937769 584 13518167 14.40 14.50 14.30 14.50 0.10 0.69% 14.45 8 14.50 92 21.32
2017-08-01 9907 900131 576 13045990 14.50 14.55 14.45 14.50 0.00 0% 14.45 12 14.50 11 21.32
2017-08-02 9907 1868302 656 27490954 14.75 14.85 14.50 14.50 0.00 0% 14.50 46 14.60 7 21.32
2017-08-03 9907 951418 367 13745860 14.50 14.60 14.40 14.55 0.05 0.34% 14.45 5 14.55 44 21.40
2017-08-04 9907 2848601 1410 40578650 14.35 14.40 14.15 14.25 0.30 -2.06% 14.25 10 14.30 9 30.32
2017-08-07 9907 1100332 447 15624245 14.30 14.35 14.15 14.20 0.05 -0.35% 14.15 155 14.20 11 30.21
2017-08-08 9907 1307896 887 18615722 14.15 14.30 14.10 14.30 0.10 0.7% 14.30 1 14.35 57 30.43
2017-08-09 9907 890736 748 12772172 14.30 14.40 14.25 14.30 0.00 0% 14.30 11 14.35 5 30.43
2017-08-10 9907 1164106 401 16415684 14.30 14.30 14.00 14.00 0.30 -2.1% 14.00 188 14.05 10 29.79
2017-08-11 9907 1457821 382 20442871 13.95 14.15 13.95 14.15 0.15 1.07% 14.10 1 14.15 6 30.11
2017-08-14 9907 997029 535 13983846 14.10 14.15 13.95 14.00 0.15 -1.06% 13.95 23 14.00 11 29.79
2017-08-15 9907 785971 297 10980588 13.95 14.10 13.90 13.95 0.05 -0.36% 13.95 48 14.00 39 29.68
2017-08-16 9907 1064250 638 14767224 14.00 14.00 13.80 13.85 0.10 -0.72% 13.85 48 13.90 5 29.47
2017-08-17 9907 668582 290 9332448 13.85 14.00 13.85 14.00 0.15 1.08% 13.95 7 14.00 36 29.79
2017-08-18 9907 537139 335 7489283 14.00 14.00 13.90 13.95 0.05 -0.36% 13.90 307 13.95 16 29.68
2017-08-21 9907 908425 565 12776938 13.90 14.15 13.90 14.10 0.15 1.08% 14.10 5 14.15 88 30.00
2017-08-22 9907 694600 575 9860567 14.20 14.25 14.15 14.20 0.10 0.71% 14.20 222 14.25 98 30.21
2017-08-23 9907 1719756 1144 24632231 14.25 14.40 14.20 14.25 0.05 0.35% 14.25 9 14.30 17 30.32
2017-08-24 9907 871848 401 12389577 14.25 14.30 14.15 14.25 0.00 0% 14.20 39 14.25 55 30.32
2017-08-25 9907 619956 363 8791374 14.25 14.30 14.15 14.25 0.00 0% 14.20 85 14.25 58 30.32
2017-08-28 9907 726472 366 10277547 14.25 14.25 14.10 14.25 0.00 0% 14.15 8 14.25 91 30.32
2017-08-29 9907 687241 227 9688004 14.25 14.25 14.10 14.15 0.10 -0.7% 14.15 3 14.20 88 30.11
2017-08-30 9907 1390865 686 19810739 14.15 14.35 14.15 14.20 0.05 0.35% 14.20 1 14.25 14 30.21
2017-08-31 9907 938221 360 13314636 14.20 14.30 14.10 14.30 0.10 0.7% 14.20 13 14.30 82 30.43
2017-09-01 9907 707765 393 10049667 14.20 14.30 14.15 14.15 0.15 -1.05% 14.15 181 14.25 6 30.11
2017-09-04 9907 1065334 374 15074106 14.15 14.25 14.10 14.10 0.05 -0.35% 14.10 43 14.15 278 30.00
2017-09-05 9907 543229 312 7670170 14.20 14.20 14.10 14.15 0.05 0.35% 14.15 28 14.20 72 30.11
2017-09-06 9907 1261128 536 17684742 14.10 14.15 13.95 14.05 0.10 -0.71% 14.05 3 14.10 13 29.89
2017-09-07 9907 1039197 577 14582987 14.05 14.10 13.95 13.95 0.10 -0.71% 13.95 97 14.00 25 29.68
2017-09-08 9907 895470 530 12518730 14.00 14.10 13.95 14.05 0.10 0.72% 14.00 39 14.05 48 29.89
2017-09-11 9907 786007 375 11017048 14.00 14.10 13.95 14.10 0.05 0.36% 14.00 98 14.10 56 30.00
2017-09-12 9907 747236 376 10472154 14.10 14.10 13.95 14.05 0.05 -0.35% 14.00 11 14.05 8 29.89
2017-09-13 9907 1001625 642 14097712 14.05 14.15 14.00 14.00 0.05 -0.36% 14.00 147 14.05 1 29.79
2017-09-14 9907 2561630 630 36533592 14.10 14.35 14.05 14.20 0.20 1.43% 14.20 23 14.25 78 30.21
2017-09-15 9907 1288821 574 18257420 14.20 14.25 14.05 14.25 0.05 0.35% 14.20 10 14.25 3 30.32
2017-09-18 9907 699652 286 9872678 14.20 14.20 14.05 14.05 0.20 -1.4% 14.05 199 14.10 10 29.89
2017-09-19 9907 971819 312 13644716 14.10 14.20 14.00 14.00 0.05 -0.36% 14.00 44 14.05 17 29.79
2017-09-20 9907 1267469 458 17690089 14.00 14.00 13.90 13.95 0.05 -0.36% 13.95 10 14.00 41 29.68
2017-09-21 9907 358673 185 5009032 13.95 14.00 13.95 13.95 0.00 0% 13.95 3 14.00 39 29.68
2017-09-22 9907 762375 360 10572657 13.95 14.00 13.80 13.90 0.05 -0.36% 13.85 33 13.90 25 29.57
2017-09-25 9907 1108603 491 15257806 13.85 13.85 13.70 13.75 0.15 -1.08% 13.75 161 13.80 32 29.26
2017-09-26 9907 669830 354 9196784 13.75 13.85 13.65 13.65 0.10 -0.73% 13.65 118 13.70 8 29.04
2017-09-27 9907 698138 316 9580737 13.70 13.85 13.65 13.70 0.05 0.37% 13.65 154 13.70 20 29.15
2017-09-28 9907 306816 187 4193876 13.70 13.70 13.65 13.65 0.05 -0.36% 13.65 11 13.70 57 29.04
2017-09-29 9907 717749 421 9859884 13.65 13.90 13.60 13.90 0.25 1.83% 13.85 1 13.90 9 29.57
2017-09-30 9907 193979 99 2681206 13.90 13.90 13.75 13.80 0.10 -0.72% 13.80 43 13.85 13 29.36
2017-10-02 9907 367950 160 5073659 13.85 13.85 13.75 13.75 0.05 -0.36% 13.75 104 13.85 18 29.26
2017-10-03 9907 488662 387 6757397 13.75 13.90 13.75 13.85 0.10 0.73% 13.80 3 13.85 19 29.47
2017-10-05 9907 383091 307 5312049 13.85 13.90 13.80 13.80 0.05 -0.36% 13.80 45 13.85 6 29.36
2017-10-06 9907 283418 194 3922414 13.80 13.90 13.80 13.85 0.05 0.36% 13.85 149 13.90 86 29.47
2017-10-11 9907 1482265 448 20449038 13.85 13.90 13.70 13.80 0.05 -0.36% 13.75 21 13.80 2 29.36
2017-10-12 9907 6030608 1264 84353445 13.80 14.10 13.70 14.00 0.20 1.45% 13.95 5 14.00 66 29.79
2017-10-13 9907 1263127 748 17680217 13.95 14.05 13.90 14.00 0.00 0% 14.00 62 14.05 30 29.79
2017-10-16 9907 821921 389 11425845 14.00 14.00 13.85 14.00 0.00 0% 13.90 29 14.00 126 29.79
2017-10-17 9907 438742 223 6098670 13.90 13.95 13.85 13.90 0.10 -0.71% 13.85 113 13.90 52 29.57
2017-10-18 9907 801653 592 11147492 13.85 13.95 13.85 13.90 0.00 0% 13.90 15 13.95 68 29.57
2017-10-19 9907 572594 426 7983672 13.90 14.00 13.90 13.95 0.05 0.36% 13.95 2 14.00 437 29.68
2017-10-20 9907 1888727 701 26277177 13.95 13.95 13.80 13.95 0.00 0% 13.90 13 13.95 307 29.68
2017-10-23 9907 800905 657 11134577 13.90 13.95 13.85 13.90 0.05 -0.36% 13.85 76 13.90 120 29.57
2017-10-24 9907 665762 572 9267249 13.90 13.95 13.85 13.90 0.00 0% 13.90 31 13.95 189 29.57
2017-10-25 9907 848700 584 11779022 13.85 13.95 13.80 13.80 0.10 -0.72% 13.80 116 13.90 11 29.36
2017-10-26 9907 1059485 677 14588340 13.80 13.80 13.70 13.75 0.05 -0.36% 13.75 33 13.85 27 29.26
2017-10-27 9907 908048 565 12529654 13.75 13.85 13.70 13.75 0.00 0% 13.70 248 13.75 9 29.26
2017-10-30 9907 910060 550 12498165 13.75 13.80 13.70 13.75 0.00 0% 13.70 62 13.75 27 29.26
2017-10-31 9907 1092509 627 14954693 13.75 13.75 13.65 13.65 0.10 -0.73% 13.65 36 13.70 3 29.04
2017-11-01 9907 668324 452 9185685 13.70 13.80 13.65 13.75 0.10 0.73% 13.75 20 13.80 37 29.26
2017-11-02 9907 746744 546 10259827 13.75 13.80 13.65 13.75 0.00 0% 13.75 25 13.80 39 29.26
2017-11-03 9907 725807 523 9969609 13.75 13.80 13.70 13.70 0.05 -0.36% 13.70 123 13.75 55 29.15
2017-11-06 9907 897501 666 12269834 13.70 13.70 13.60 13.60 0.10 -0.73% 13.60 248 13.70 248 28.94
2017-11-07 9907 820361 550 11190420 13.60 13.70 13.60 13.70 0.10 0.74% 13.65 143 13.70 152 29.15
2017-11-08 9907 943693 370 12847601 13.70 13.70 13.55 13.55 0.15 -1.09% 13.55 56 13.60 301 27.10
2017-11-09 9907 1465883 872 19880018 13.55 13.65 13.50 13.50 0.05 -0.37% 13.50 71 13.55 111 27.00
2017-11-10 9907 518437 293 6995298 13.50 13.55 13.45 13.50 0.00 0% 13.50 39 13.55 12 27.00
2017-11-13 9907 1080118 266 14555184 13.50 13.55 13.45 13.45 0.05 -0.37% 13.45 61 13.50 26 26.90
2017-11-14 9907 1724264 791 23587913 13.55 13.80 13.45 13.80 0.35 2.6% 13.75 21 13.80 138 27.60
2017-11-15 9907 509488 377 6987530 13.80 13.80 13.65 13.70 0.10 -0.72% 13.70 204 13.75 28 27.40
2017-11-16 9907 685262 496 9384524 13.70 13.75 13.60 13.65 0.05 -0.36% 13.65 31 13.70 31 27.30
2017-11-17 9907 689403 522 9433246 13.70 13.70 13.60 13.65 0.00 0% 13.65 113 13.70 5 27.30
2017-11-20 9907 297775 96 4063889 13.65 13.70 13.60 13.65 0.00 0% 13.65 32 13.70 56 27.30
2017-11-21 9907 577600 250 7865210 13.65 13.70 13.60 13.60 0.05 -0.37% 13.60 123 13.65 134 27.20
2017-11-22 9907 951137 390 12909299 13.60 13.65 13.50 13.60 0.00 0% 13.55 109 13.60 35 27.20
2017-11-23 9907 982019 571 13350053 13.60 13.65 13.55 13.60 0.00 0% 13.55 38 13.60 70 27.20
2017-11-24 9907 751076 284 10226573 13.65 13.70 13.55 13.60 0.00 0% 13.55 156 13.60 88 27.20
2017-11-27 9907 379151 136 5160953 13.65 13.65 13.60 13.60 0.00 0% 13.60 78 13.65 182 27.20
2017-11-28 9907 373299 166 5070499 13.60 13.65 13.55 13.60 0.00 0% 13.55 175 13.60 91 27.20
2017-11-29 9907 840599 215 11374199 13.60 13.60 13.50 13.50 0.10 -0.74% 13.50 317 13.55 22 27.00
2017-11-30 9907 1112350 493 15017373 13.50 13.60 13.45 13.45 0.05 -0.37% 13.45 133 13.50 1 26.90
2017-12-01 9907 561545 251 7568101 13.45 13.50 13.45 13.45 0.00 0% 13.45 185 13.50 47 26.90
2017-12-04 9907 367202 130 4959975 13.45 13.55 13.45 13.50 0.05 0.37% 13.50 105 13.55 23 27.00
2017-12-05 9907 558821 262 7565381 13.60 13.60 13.45 13.50 0.00 0% 13.45 159 13.50 38 27.00
2017-12-06 9907 616189 236 8284881 13.50 13.50 13.40 13.45 0.05 -0.37% 13.40 101 13.45 51 26.90
2017-12-07 9907 587100 286 7862981 13.45 13.45 13.35 13.40 0.05 -0.37% 13.40 13 13.45 101 26.80
2017-12-08 9907 722110 226 9618556 13.40 13.40 13.30 13.35 0.05 -0.37% 13.35 18 13.40 37 26.70
2017-12-11 9907 592803 162 7981348 13.45 13.55 13.45 13.50 0.15 1.12% 13.50 49 13.55 111 27.00
2017-12-12 9907 467718 198 6325441 13.50 13.60 13.45 13.55 0.05 0.37% 13.55 84 13.60 218 27.10
2017-12-13 9907 1353167 419 18421473 13.55 13.75 13.50 13.70 0.15 1.11% 13.65 61 13.70 120 27.40
2017-12-14 9907 1071111 324 14690815 13.70 13.85 13.60 13.75 0.05 0.36% 13.75 13 13.80 149 27.50
2017-12-15 9907 1109501 278 15225234 13.75 13.80 13.60 13.80 0.05 0.36% 13.75 4 13.80 54 27.60
2017-12-18 9907 772655 364 10663736 13.80 13.85 13.65 13.85 0.05 0.36% 13.80 119 13.85 93 27.70
2017-12-19 9907 622303 366 8586060 13.85 13.85 13.75 13.75 0.10 -0.72% 13.75 117 13.80 8 27.50
2017-12-20 9907 370187 214 5088720 13.75 13.80 13.70 13.75 0.00 0% 13.75 46 13.80 81 27.50
2017-12-21 9907 403085 166 5539262 13.75 13.80 13.70 13.70 0.05 -0.36% 13.70 234 13.80 239 27.40
2017-12-22 9907 1778173 674 24758159 13.85 14.00 13.85 13.95 0.25 1.82% 13.95 35 14.00 437 27.90
2017-12-25 9907 503916 216 7012524 14.00 14.00 13.85 13.90 0.05 -0.36% 13.90 2 13.95 139 27.80
2017-12-26 9907 357908 125 4959527 13.90 13.95 13.80 13.80 0.10 -0.72% 13.80 210 13.85 54 27.60
2017-12-27 9907 395655 155 5489265 13.80 13.90 13.80 13.90 0.10 0.72% 13.85 13 13.90 144 27.80
2017-12-28 9907 377608 207 5244417 13.85 13.95 13.85 13.85 0.05 -0.36% 13.85 101 13.90 57 27.70
2017-12-29 9907 631203 243 8771024 13.90 13.95 13.85 13.95 0.10 0.72% 13.90 16 13.95 91 27.90