大成(1210)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　　　20.75
0
0%		20.15
-0.6
-2.89%		20.05
-0.1
-0.5%		19.70
-0.35
-1.75%		20.30
0.6
3.05%		 　20.10
-0.2
-0.99%		19.80
-0.3
-1.49%		20.05
0.25
1.26%		19.85
-0.2
-1%		20.00
0.15
0.76%		 　19.60
-0.4
-2%		19.90
0.3
1.53%		19.75
-0.15
-0.75%		19.70
-0.05
-0.25%		19.55
-0.15
-0.76%		 　19.75
0.2
1.02%		19.85
0.1
0.51%		19.85
0
0%		19.90
0.05
0.25%		20.00
0.1
0.5%		19.90
-0.1
-0.5%		 19.92
2 月20.00
0.1
0.5%		20.20
0.2
1%		20.00
-0.2
-0.99%		 　　　　　　　　　　19.80
-0.2
-1%		20.00
0.2
1.01%		19.90
-0.1
-0.5%		20.35
0.45
2.26%		21.15
0.8
3.93%		 　21.45
0.3
1.42%		21.50
0.05
0.23%		22.15
0.65
3.02%		22.00
-0.15
-0.68%		22.15
0.15
0.68%		 21.12
3 月22.10
-0.05
-0.23%		22.20
0.1
0.45%		22.80
0.6
2.7%		22.65
-0.15
-0.66%		 　22.90
0.25
1.1%		22.90
0
0%		22.80
-0.1
-0.44%		23.05
0.25
1.1%		23.00
-0.05
-0.22%		 　23.35
0.35
1.52%		22.85
-0.5
-2.14%		22.70
-0.15
-0.66%		22.50
-0.2
-0.88%		22.45
-0.05
-0.22%		 　22.50
0.05
0.22%		22.40
-0.1
-0.44%		22.40
0
0%		22.30
-0.1
-0.45%		22.00
-0.3
-1.35%		 　21.70
-0.3
-1.36%		21.05
-0.65
-3%		21.15
0.1
0.48%		20.80
-0.35
-1.65%		22.41
4 月20.55
-0.25
-1.2%		 　　　21.30
0.75
3.65%		21.10
-0.2
-0.94%		21.20
0.1
0.47%		 　21.05
-0.15
-0.71%		21.05
0
0%		21.00
-0.05
-0.24%		21.70
0.7
3.33%		22.70
1
4.61%		 　22.55
-0.15
-0.66%		22.50
-0.05
-0.22%		22.25
-0.25
-1.11%		22.25
0
0%		22.00
-0.25
-1.12%		 　22.25
0.25
1.14%		22.25
0
0%		22.15
-0.1
-0.45%		22.05
-0.1
-0.45%		21.90
-0.15
-0.68%		 21.82
5 月　　22.30
0.4
1.83%		21.90
-0.4
-1.79%		21.90
0
0%		22.25
0.35
1.6%		 　22.15
-0.1
-0.45%		22.45
0.3
1.35%		22.90
0.45
2%		23.40
0.5
2.18%		23.05
-0.35
-1.5%		 　23.15
0.1
0.43%		23.90
0.75
3.24%		23.95
0.05
0.21%		23.65
-0.3
-1.25%		23.85
0.2
0.85%		 　23.80
-0.05
-0.21%		24.00
0.2
0.84%		24.50
0.5
2.08%		25.30
0.8
3.27%		25.85
0.55
2.17%		 　25.80
-0.05
-0.19%		25.80
0
0%		23.63
6 月25.75
-0.05
-0.19%		26.05
0.3
1.17%		26.15
0.1
0.38%		26.00
-0.15
-0.57%		 26.25
0.25
0.96%		26.15
-0.1
-0.38%		25.85
-0.3
-1.15%		 　　　25.50
-0.35
-1.35%		26.15
0.65
2.55%		27.00
0.85
3.25%		26.95
-0.05
-0.19%		27.85
0.9
3.34%		 　28.65
0.8
2.87%		29.65
1
3.49%		29.30
-0.35
-1.18%		29.90
0.6
2.05%		28.85
-1.05
-3.51%		 　29.85
1
3.47%		29.80
-0.05
-0.17%		30.40
0.6
2.01%		29.45
-0.95
-3.13%		 27.76
7 月29.90
0.45
1.53%		 　29.95
0.05
0.17%		 28.75
-1.2
-4.01%		29.40
0.65
2.26%		 　　29.60
0.2
0.68%		29.90
0.3
1.01%		29.50
-0.4
-1.34%		29.00
-0.5
-1.69%		28.40
-0.6
-2.07%		 　28.80
0.4
1.41%		28.95
0.15
0.52%		28.45
-0.5
-1.73%		28.30
-0.15
-0.53%		26.45
-1.85
-6.54%		 　26.10
-0.35
-1.32%		26.80
0.7
2.68%		27.30
0.5
1.87%		26.90
-0.4
-1.47%		27.05
0.15
0.56%		 28.34
8 月27.10
0.05
0.18%		27.60
0.5
1.85%		27.20
-0.4
-1.45%		27.75
0.55
2.02%		27.55
-0.2
-0.72%		 　27.25
-0.3
-1.09%		26.30
-0.95
-3.49%		26.70
0.4
1.52%		28.80
2.1
7.87%		28.80
0
0%		 　28.40
-0.4
-1.39%		28.15
-0.25
-0.88%		28.30
0.15
0.53%		28.05
-0.25
-0.88%		28.00
-0.05
-0.18%		 　27.20
-0.8
-2.86%		27.80
0.6
2.21%		28.05
0.25
0.9%		28.15
0.1
0.36%		27.40
-0.75
-2.66%		 　26.95
-0.45
-1.64%		27.00
0.05
0.19%		26.95
-0.05
-0.19%		27.6
9 月26.80
-0.15
-0.56%		26.50
-0.3
-1.12%		 　26.65
0.15
0.57%		26.80
0.15
0.56%		27.20
0.4
1.49%		27.10
-0.1
-0.37%		26.85
-0.25
-0.92%		26.70
-0.15
-0.56%		 26.55
-0.15
-0.56%		26.50
-0.05
-0.19%		26.55
0.05
0.19%		 　　　26.85
0.3
1.13%		26.75
-0.1
-0.37%		27.25
0.5
1.87%		27.55
0.3
1.1%		27.45
-0.1
-0.36%		 　27.20
-0.25
-0.91%		 　27.45
0.25
0.92%		27.10
-0.35
-1.28%		 26.95
10 月　　27.20
0.1
0.37%		27.25
0.05
0.18%		27.50
0.25
0.92%		27.20
-0.3
-1.09%		27.40
0.2
0.74%		 　　26.85
-0.55
-2.01%		26.95
0.1
0.37%		27.10
0.15
0.56%		27.65
0.55
2.03%		 　28.70
1.05
3.8%		28.50
-0.2
-0.7%		29.30
0.8
2.81%		29.20
-0.1
-0.34%		29.05
-0.15
-0.51%		 　28.75
-0.3
-1.03%		28.95
0.2
0.7%		29.00
0.05
0.17%		29.15
0.15
0.52%		29.20
0.05
0.17%		 28.75
-0.45
-1.54%		28.22
11 月28.80
0.05
0.17%		28.05
-0.75
-2.6%		27.65
-0.4
-1.43%		27.60
-0.05
-0.18%		 　28.25
0.65
2.36%		28.25
0
0%		27.30
-0.95
-3.36%		28.00
0.7
2.56%		29.30
1.3
4.64%		 　29.35
0.05
0.17%		29.60
0.25
0.85%		29.60
0
0%		29.80
0.2
0.68%		29.90
0.1
0.34%		 　30.00
0.1
0.33%		30.95
0.95
3.17%		30.50
-0.45
-1.45%		30.50
0
0%		30.05
-0.45
-1.48%		 　30.20
0.15
0.5%		30.00
-0.2
-0.66%		29.45
-0.55
-1.83%		 29.26
12 月29.25
-0.2
-0.68%		28.85
-0.4
-1.37%		 　28.55
-0.3
-1.04%		28.85
0.3
1.05%		29.05
0.2
0.69%		29.00
-0.05
-0.17%		28.70
-0.3
-1.03%		 　29.05
0.35
1.22%		28.95
-0.1
-0.34%		28.80
-0.15
-0.52%		28.70
-0.1
-0.35%		28.50
-0.2
-0.7%		 　28.50
0
0%		28.60
0.1
0.35%		28.30
-0.3
-1.05%		27.95
-0.35
-1.24%		27.95
0
0%		 　28.00
0.05
0.18%		28.10
0.1
0.36%		28.25
0.15
0.53%		28.60
0.35
1.24%		29.10
0.5
1.75%		　28.6

說明:最高漲幅:7.87%最低跌幅:-6.54% 最高價:30.95最低價:19.55平均價:25.59,灰色底表示週末,漲145天(51.65)元,跌143天(-42.05)元,平盤16天
8%=1,5%=2,4%=5,3%=18,2%=27,1%=57,0%=51,-0%=1,-1%=3,-2%=9,-3%=18,-4%=37,-5%=75,

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
2016-01-04 1210 1504962 747 30971098 20.80 20.95 20.35 20.75 0.05 0% 20.65 3 20.75 33 23.85
2016-01-05 1210 1046745 535 21356693 20.50 20.70 20.10 20.15 0.60 -2.89% 20.15 1 20.25 2 23.16
2016-01-06 1210 1092786 575 22016802 20.20 20.35 19.95 20.05 0.10 -0.5% 20.05 89 20.20 6 23.05
2016-01-07 1210 1276515 692 25411827 20.05 20.25 19.55 19.70 0.35 -1.75% 19.70 14 19.80 2 22.64
2016-01-08 1210 1128412 773 22770855 19.65 20.35 19.65 20.30 0.60 3.05% 20.30 43 20.35 64 23.33
2016-01-11 1210 890410 504 17920300 20.30 20.30 20.00 20.10 0.20 -0.99% 20.10 39 20.20 1 23.10
2016-01-12 1210 1369133 606 27193003 20.20 20.20 19.60 19.80 0.30 -1.49% 19.65 4 19.80 7 22.76
2016-01-13 1210 712096 438 14193209 19.80 20.05 19.80 20.05 0.25 1.26% 19.95 16 20.05 14 23.05
2016-01-14 1210 654857 421 12998652 20.05 20.05 19.60 19.85 0.20 -1% 19.85 17 19.90 24 22.82
2016-01-15 1210 864252 486 17281765 19.80 20.20 19.80 20.00 0.15 0.76% 20.00 7 20.05 49 22.99
2016-01-18 1210 1990862 971 39311584 19.80 20.15 19.55 19.60 0.40 -2% 19.55 50 19.60 120 22.53
2016-01-19 1210 966594 466 19094880 19.70 19.90 19.65 19.90 0.30 1.53% 19.85 41 19.90 2 22.87
2016-01-20 1210 744762 404 14671765 19.90 19.90 19.60 19.75 0.15 -0.75% 19.70 20 19.75 1 22.70
2016-01-21 1210 848890 497 16759039 19.95 19.95 19.65 19.70 0.05 -0.25% 19.65 9 19.70 34 22.64
2016-01-22 1210 435988 309 8557661 19.70 19.75 19.55 19.55 0.15 -0.76% 19.55 59 19.60 2 22.47
2016-01-25 1210 356529 282 7022476 19.80 19.80 19.60 19.75 0.20 1.02% 19.70 6 19.75 74 22.70
2016-01-26 1210 464084 179 9194202 19.75 19.95 19.65 19.85 0.10 0.51% 19.80 22 19.85 14 22.82
2016-01-27 1210 478786 263 9507894 19.85 19.90 19.75 19.85 0.00 0% 19.80 4 19.85 85 22.82
2016-01-28 1210 875878 534 17427675 19.85 19.95 19.80 19.90 0.05 0.25% 19.90 14 19.95 102 22.87
2016-01-29 1210 806416 516 16084693 20.00 20.00 19.85 20.00 0.10 0.5% 19.95 5 20.00 66 22.99
2016-01-30 1210 479414 230 9534480 20.00 20.00 19.75 19.90 0.10 -0.5% 19.85 12 19.90 3 22.87
2016-02-01 1210 625339 460 12479832 19.80 20.00 19.80 20.00 0.10 0.5% 19.95 23 20.00 34 22.99
2016-02-02 1210 794822 514 15963561 20.05 20.20 19.95 20.20 0.20 1% 20.15 2 20.20 85 23.22
2016-02-03 1210 997809 712 20140280 20.00 20.40 20.00 20.00 0.20 -0.99% 20.00 28 20.15 10 22.99
2016-02-15 1210 517446 265 10238378 19.65 19.90 19.65 19.80 0.20 -1% 19.75 82 19.80 124 22.76
2016-02-16 1210 748018 374 14861610 19.90 20.00 19.75 20.00 0.20 1.01% 19.95 10 20.00 129 22.99
2016-02-17 1210 550224 410 10990187 20.05 20.05 19.90 19.90 0.10 -0.5% 19.90 27 19.95 12 22.87
2016-02-18 1210 1486866 824 30135321 20.00 20.35 20.00 20.35 0.45 2.26% 20.30 39 20.35 62 23.39
2016-02-19 1210 3151954 1668 66080621 20.35 21.35 20.30 21.15 0.80 3.93% 21.10 41 21.15 60 24.31
2016-02-22 1210 2490503 1058 53602848 21.45 21.70 21.30 21.45 0.30 1.42% 21.40 31 21.50 37 24.66
2016-02-23 1210 1627943 880 35019467 21.45 21.70 21.25 21.50 0.05 0.23% 21.50 6 21.55 18 24.71
2016-02-24 1210 4052802 1851 89691524 21.50 22.45 21.50 22.15 0.65 3.02% 22.15 40 22.20 37 25.46
2016-02-25 1210 2051581 983 45716993 22.20 22.50 22.00 22.00 0.15 -0.68% 21.95 165 22.00 5 25.29
2016-02-26 1210 1163458 598 25735285 22.00 22.25 22.00 22.15 0.15 0.68% 22.10 14 22.15 96 25.46
2016-03-01 1210 1178924 648 26019928 21.90 22.15 21.90 22.10 0.05 -0.23% 22.05 7 22.10 17 25.40
2016-03-02 1210 1315695 849 29253447 22.20 22.35 22.15 22.20 0.10 0.45% 22.20 10 22.25 8 25.52
2016-03-03 1210 3263779 1521 74427953 22.20 23.10 22.20 22.80 0.60 2.7% 22.80 23 22.85 26 26.21
2016-03-04 1210 1134168 679 25875230 22.80 23.00 22.65 22.65 0.15 -0.66% 22.65 71 22.70 8 26.03
2016-03-07 1210 1725609 701 39488404 22.65 23.15 22.60 22.90 0.25 1.1% 22.85 2 22.90 5 26.32
2016-03-08 1210 2754102 1265 62607573 23.00 23.00 22.10 22.90 0.00 0% 22.90 23 22.95 18 26.32
2016-03-09 1210 931978 483 21226037 22.85 22.85 22.60 22.80 0.10 -0.44% 22.80 25 22.85 25 26.21
2016-03-10 1210 1770524 620 40664027 22.80 23.10 22.70 23.05 0.25 1.1% 22.95 2 23.05 9 26.49
2016-03-11 1210 1984623 840 46114620 23.05 23.45 22.95 23.00 0.05 -0.22% 23.00 158 23.05 12 26.44
2016-03-14 1210 2967566 1022 68591838 23.05 23.50 22.75 23.35 0.35 1.52% 23.30 37 23.35 13 26.84
2016-03-15 1210 9621801 2911 225843986 23.60 24.00 22.85 22.85 0.50 -2.14% 22.80 154 22.85 27 26.26
2016-03-16 1210 1923759 815 43921383 22.85 23.10 22.65 22.70 0.15 -0.66% 22.70 27 22.75 18 26.09
2016-03-17 1210 2210197 808 50154650 23.00 23.15 22.45 22.50 0.20 -0.88% 22.45 222 22.50 3 25.86
2016-03-18 1210 1215113 568 27274966 22.55 22.80 22.25 22.45 0.05 -0.22% 22.45 14 22.50 92 25.80
2016-03-21 1210 1166560 565 25983671 22.25 22.50 22.10 22.50 0.05 0.22% 22.40 3 22.50 103 25.86
2016-03-22 1210 852356 449 19098775 22.50 22.60 22.20 22.40 0.10 -0.44% 22.40 18 22.45 5 25.75
2016-03-23 1210 801238 463 18073546 22.40 22.80 22.30 22.40 0.00 0% 22.40 27 22.45 5 25.75
2016-03-24 1210 1078012 474 23907961 22.20 22.30 22.00 22.30 0.10 -0.45% 22.30 1 22.35 71 25.63
2016-03-25 1210 1460955 554 32139010 22.15 22.25 21.80 22.00 0.30 -1.35% 22.00 59 22.10 3 25.29
2016-03-28 1210 657295 318 14378355 21.90 22.05 21.70 21.70 0.30 -1.36% 21.70 61 21.80 1 24.94
2016-03-29 1210 2042001 1123 43375209 21.70 21.70 21.05 21.05 0.65 -3% 21.05 44 21.10 1 24.20
2016-03-30 1210 730176 406 15409295 21.00 21.30 21.00 21.15 0.10 0.48% 21.10 6 21.15 11 24.31
2016-03-31 1210 1433068 686 30001700 21.15 21.15 20.80 20.80 0.35 -1.65% 20.80 78 20.90 46 23.91
2016-04-01 1210 1464667 605 30049844 20.70 20.80 20.30 20.55 0.25 -1.2% 20.55 56 20.60 2 23.62
2016-04-06 1210 1914871 1044 40380331 20.40 21.50 20.40 21.30 0.75 3.65% 21.30 4 21.35 56 24.48
2016-04-07 1210 1113470 619 23480308 21.30 21.30 20.85 21.10 0.20 -0.94% 21.10 35 21.15 29 24.25
2016-04-08 1210 793230 401 16727147 20.95 21.20 20.85 21.20 0.10 0.47% 21.15 75 21.20 33 24.37
2016-04-11 1210 510908 325 10745118 21.10 21.15 21.00 21.05 0.15 -0.71% 21.05 21 21.10 9 24.20
2016-04-12 1210 901742 418 18872371 21.05 21.10 20.75 21.05 0.00 0% 21.00 1 21.05 36 24.20
2016-04-13 1210 441648 246 9262998 21.05 21.10 20.90 21.00 0.05 -0.24% 20.95 33 21.00 56 24.14
2016-04-14 1210 2341874 914 50339413 21.15 21.75 21.05 21.70 0.70 3.33% 21.65 50 21.75 72 24.94
2016-04-15 1210 5491157 2498 124260362 22.15 22.90 22.10 22.70 1.00 4.61% 22.70 155 22.75 18 26.09
2016-04-18 1210 1554911 888 35111394 22.50 22.85 22.35 22.55 0.15 -0.66% 22.55 113 22.60 82 25.92
2016-04-19 1210 1330919 675 30263316 22.80 22.95 22.50 22.50 0.05 -0.22% 22.50 167 22.55 4 25.86
2016-04-20 1210 1172352 621 26340835 22.85 22.85 22.25 22.25 0.25 -1.11% 22.25 26 22.30 7 25.57
2016-04-21 1210 680732 409 15200199 22.50 22.50 22.25 22.25 0.00 0% 22.25 46 22.30 11 25.57
2016-04-22 1210 1009307 493 22346104 22.25 22.35 21.95 22.00 0.25 -1.12% 22.00 76 22.05 1 25.29
2016-04-25 1210 723846 385 16085825 21.95 22.80 21.85 22.25 0.25 1.14% 22.25 23 22.30 3 25.57
2016-04-26 1210 493627 239 11010063 22.30 22.50 22.20 22.25 0.00 0% 22.20 25 22.25 5 25.57
2016-04-27 1210 566832 235 12587735 22.30 22.30 22.15 22.15 0.10 -0.45% 22.15 3 22.20 36 25.46
2016-04-28 1210 713086 333 15863480 22.15 22.45 22.05 22.05 0.10 -0.45% 22.05 25 22.10 10 25.34
2016-04-29 1210 719558 388 15721458 21.85 22.00 21.75 21.90 0.15 -0.68% 21.90 82 21.95 2 25.17
2016-05-03 1210 2070183 790 46642169 22.45 22.85 22.30 22.30 0.40 1.83% 22.30 96 22.35 6 25.63
2016-05-04 1210 1155352 523 25423748 22.30 22.30 21.85 21.90 0.40 -1.79% 21.90 6 21.95 17 25.17
2016-05-05 1210 681911 340 14953902 21.90 22.05 21.80 21.90 0.00 0% 21.90 10 21.95 1 25.17
2016-05-06 1210 774983 435 17272771 22.05 22.40 22.05 22.25 0.35 1.6% 22.25 26 22.30 19 25.57
2016-05-09 1210 409001 250 9117822 22.40 22.55 22.15 22.15 0.10 -0.45% 22.15 41 22.20 2 16.29
2016-05-10 1210 1143104 715 25652315 22.15 22.60 22.05 22.45 0.30 1.35% 22.40 4 22.45 3 16.51
2016-05-11 1210 2848909 1344 65011469 22.80 23.00 22.55 22.90 0.45 2% 22.90 10 22.95 64 16.84
2016-05-12 1210 4576158 1946 107022964 23.05 23.75 23.00 23.40 0.50 2.18% 23.40 31 23.45 54 17.21
2016-05-13 1210 2387366 932 54902868 23.35 23.35 22.80 23.05 0.35 -1.5% 23.05 4 23.10 22 16.95
2016-05-16 1210 1451258 721 33682784 23.00 23.60 22.80 23.15 0.10 0.43% 23.15 69 23.20 2 17.02
2016-05-17 1210 5164948 2360 123249256 23.30 24.10 23.30 23.90 0.75 3.24% 23.90 16 23.95 1 17.57
2016-05-18 1210 2475771 1195 59094941 24.00 24.00 23.55 23.95 0.05 0.21% 23.90 24 23.95 17 17.61
2016-05-19 1210 1854015 976 44035896 23.95 23.95 23.60 23.65 0.30 -1.25% 23.65 4 23.70 6 17.39
2016-05-20 1210 879502 514 20852216 23.60 23.85 23.55 23.85 0.20 0.85% 23.80 2 23.85 15 17.54
2016-05-23 1210 1439477 740 34373147 23.85 24.15 23.75 23.80 0.05 -0.21% 23.80 56 23.90 88 17.50
2016-05-24 1210 1611324 858 38578733 23.85 24.00 23.80 24.00 0.20 0.84% 24.00 27 24.05 108 17.65
2016-05-25 1210 7672116 2796 188951619 24.10 25.00 24.10 24.50 0.50 2.08% 24.50 211 24.60 31 18.01
2016-05-26 1210 6094225 2909 153043997 24.60 25.40 24.55 25.30 0.80 3.27% 25.25 115 25.30 39 18.60
2016-05-27 1210 5446244 2600 139670619 25.50 25.85 25.30 25.85 0.55 2.17% 25.80 360 25.85 70 19.01
2016-05-30 1210 3001124 1462 77545721 25.85 26.00 25.55 25.80 0.05 -0.19% 25.80 30 25.85 32 18.97
2016-05-31 1210 2897626 1244 74694506 26.00 26.00 25.60 25.80 0.00 0% 25.75 79 25.80 6 18.97
2016-06-01 1210 2737347 1663 70548987 25.95 25.95 25.65 25.75 0.05 -0.19% 25.70 31 25.75 21 18.93
2016-06-02 1210 6114683 2467 160161654 25.80 26.50 25.80 26.05 0.30 1.17% 26.05 167 26.10 27 19.15
2016-06-03 1210 2121586 1113 55340736 26.05 26.35 25.90 26.15 0.10 0.38% 26.10 2 26.15 78 19.23
2016-06-04 1210 1774910 764 46722057 26.20 26.55 26.00 26.00 0.15 -0.57% 26.00 117 26.10 16 19.12
2016-06-06 1210 2240129 894 58716150 26.05 26.45 26.05 26.25 0.25 0.96% 26.20 6 26.25 128 19.30
2016-06-07 1210 1673409 868 43871912 26.30 26.45 26.10 26.15 0.10 -0.38% 26.10 75 26.15 60 19.23
2016-06-08 1210 2346725 1217 60999708 26.20 26.25 25.75 25.85 0.30 -1.15% 25.80 119 25.85 5 19.01
2016-06-13 1210 2593118 1219 65774122 25.70 25.75 25.15 25.50 0.35 -1.35% 25.45 6 25.50 55 18.75
2016-06-14 1210 2864657 1220 74479982 25.50 26.25 25.45 26.15 0.65 2.55% 26.15 15 26.20 27 19.23
2016-06-15 1210 8208706 3528 221238522 26.45 27.20 26.30 27.00 0.85 3.25% 27.00 23 27.05 9 19.85
2016-06-16 1210 4097190 1941 111738779 27.40 27.70 26.90 26.95 0.05 -0.19% 26.95 3 27.00 13 19.82
2016-06-17 1210 8386986 3644 232684220 27.30 28.15 27.30 27.85 0.90 3.34% 27.85 18 27.90 171 20.48
2016-06-20 1210 10777461 5115 309658479 28.00 29.00 27.95 28.65 0.80 2.87% 28.65 71 28.70 3 21.07
2016-06-21 1210 11836530 5650 348496195 29.00 29.75 28.95 29.65 1.00 3.49% 29.60 55 29.65 5 21.80
2016-06-22 1210 8699474 3750 255042055 29.90 30.10 28.70 29.30 0.35 -1.18% 29.30 5 29.35 10 21.54
2016-06-23 1210 10116719 4202 302537686 29.60 30.30 29.10 29.90 0.60 2.05% 29.90 685 29.95 66 21.99
2016-06-24 1210 8461640 3795 247403020 30.00 30.15 28.45 28.85 1.05 -3.51% 28.85 14 28.90 44 21.21
2016-06-27 1210 6917319 3497 204989160 29.00 29.90 28.95 29.85 1.00 3.47% 29.85 23 29.90 157 21.95
2016-06-28 1210 5861240 3218 174712381 29.80 30.10 29.40 29.80 0.05 -0.17% 29.75 23 29.80 3 21.91
2016-06-29 1210 6733319 3181 204324332 30.00 30.50 30.00 30.40 0.60 2.01% 30.35 18 30.40 20 22.35
2016-06-30 1210 5025475 2377 149811521 30.40 30.40 29.40 29.45 0.95 -3.13% 29.40 96 29.45 10 21.65
2016-07-01 1210 4442015 2164 132732123 30.00 30.25 29.55 29.90 0.45 1.53% 29.85 3 29.90 123 21.99
2016-07-04 1210 4283264 1859 128946552 29.85 30.40 29.70 29.95 0.05 0.17% 29.90 147 29.95 12 22.02
2016-07-06 1210 3535331 1727 101593652 29.15 29.15 28.55 28.75 0.50 -4.01% 28.70 72 28.75 10 21.14
2016-07-07 1210 4683716 2342 137464815 29.35 29.50 29.05 29.40 0.65 2.26% 29.40 6 29.45 92 21.62
2016-07-11 1210 3522799 2229 104651524 30.00 30.00 29.40 29.60 0.20 0.68% 29.55 14 29.60 9 21.76
2016-07-12 1210 4543453 2398 135715333 29.35 30.00 29.35 29.90 0.30 1.01% 29.90 37 29.95 42 21.99
2016-07-13 1210 3413265 1377 101247075 30.00 30.20 29.40 29.50 0.40 -1.34% 29.50 48 29.60 39 21.69
2016-07-14 1210 2928920 1590 85554522 29.40 29.45 29.00 29.00 0.50 -1.69% 29.00 170 29.05 2 21.32
2016-07-15 1210 4726121 2271 135083005 29.00 29.05 28.40 28.40 0.60 -2.07% 28.40 184 28.45 11 20.88
2016-07-18 1210 3255441 1387 92244343 28.05 28.80 28.00 28.80 0.40 1.41% 28.75 2 28.80 57 21.18
2016-07-19 1210 2488728 1328 71709618 29.00 29.00 28.35 28.95 0.15 0.52% 28.85 7 28.95 12 21.29
2016-07-20 1210 1700193 899 48549599 28.55 28.80 28.40 28.45 0.50 -1.73% 28.45 27 28.50 6 20.92
2016-07-21 1210 1375271 872 39152127 28.45 28.60 28.30 28.30 0.15 -0.53% 28.30 70 28.40 16 20.81
2016-07-22 1210 9714255 5040 261265466 28.30 28.30 26.45 26.45 1.85 -6.54% 26.40 320 26.45 35 19.45
2016-07-25 1210 7980699 4035 208644523 26.55 26.85 25.75 26.10 0.35 -1.32% 26.10 2 26.20 12 19.19
2016-07-26 1210 4625734 2168 122777322 26.40 26.80 26.15 26.80 0.70 2.68% 26.75 15 26.80 30 19.71
2016-07-27 1210 4921369 2292 134036135 27.35 27.50 27.05 27.30 0.50 1.87% 27.25 143 27.30 2 20.07
2016-07-28 1210 2270790 1100 61680874 27.30 27.50 26.85 26.90 0.40 -1.47% 26.90 41 27.00 64 19.78
2016-07-29 1210 1731969 845 46991063 27.05 27.40 26.85 27.05 0.15 0.56% 27.05 2 27.10 13 19.89
2016-08-01 1210 1313526 549 35630402 27.20 27.30 27.00 27.10 0.05 0.18% 27.10 9 27.15 5 19.93
2016-08-02 1210 2999869 1323 82761782 27.20 27.80 27.20 27.60 0.50 1.85% 27.60 53 27.65 1 20.29
2016-08-03 1210 3479260 2006 94794423 27.50 27.60 27.05 27.20 0.40 -1.45% 27.20 16 27.25 5 20.00
2016-08-04 1210 3164607 1623 87884263 27.50 28.05 27.35 27.75 0.55 2.02% 27.70 54 27.75 11 20.40
2016-08-05 1210 3834387 2048 106870347 27.85 28.20 27.50 27.55 0.20 -0.72% 27.55 6 27.60 1 20.26
2016-08-08 1210 2296811 1305 62531800 27.55 27.75 27.05 27.25 0.30 -1.09% 27.25 19 27.30 13 20.04
2016-08-09 1210 5246903 2534 139286432 27.10 27.20 26.25 26.30 0.95 -3.49% 26.30 59 26.35 6 19.34
2016-08-10 1210 4210379 1434 112002597 26.30 26.85 26.10 26.70 0.40 1.52% 26.70 19 26.75 22 19.63
2016-08-11 1210 13288133 5751 373171748 27.25 28.80 27.15 28.80 2.10 7.87% 28.75 10 28.80 107 14.47
2016-08-12 1210 6074225 2819 174907033 29.05 29.05 28.60 28.80 0.00 0% 28.75 14 28.80 19 14.47
2016-08-15 1210 2966812 1392 84138126 28.50 28.70 28.05 28.40 0.40 -1.39% 28.40 9 28.45 18 14.27
2016-08-16 1210 2291312 1045 64632907 28.50 28.55 28.05 28.15 0.25 -0.88% 28.15 8 28.20 17 14.15
2016-08-17 1210 3169263 1686 90038054 28.35 28.75 28.15 28.30 0.15 0.53% 28.30 7 28.35 4 14.22
2016-08-18 1210 1316793 693 37011754 28.15 28.30 28.05 28.05 0.25 -0.88% 28.05 19 28.10 48 14.10
2016-08-19 1210 1257817 793 35317705 28.05 28.25 28.00 28.00 0.05 -0.18% 28.00 211 28.05 4 14.07
2016-08-22 1210 3360510 1693 92146281 28.00 28.00 27.15 27.20 0.80 -2.86% 27.20 36 27.25 21 13.67
2016-08-23 1210 1990897 1096 55105708 27.45 27.95 27.30 27.80 0.60 2.21% 27.75 23 27.80 122 13.97
2016-08-24 1210 2441113 997 68473075 27.80 28.30 27.65 28.05 0.25 0.9% 28.05 44 28.10 182 14.10
2016-08-25 1210 3560452 1348 99927544 27.90 28.20 27.90 28.15 0.10 0.36% 28.15 86 28.20 93 14.15
2016-08-26 1210 2408776 966 66297392 27.45 27.75 27.40 27.40 0.00 -2.66% 27.40 34 27.45 2 13.77
2016-08-29 1210 1779003 1067 48025706 27.25 27.30 26.80 26.95 0.45 -1.64% 26.95 3 27.00 44 13.54
2016-08-30 1210 1324212 803 35822385 27.10 27.20 26.95 27.00 0.05 0.19% 27.00 21 27.05 4 13.57
2016-08-31 1210 2138348 997 57555037 27.00 27.20 26.70 26.95 0.05 -0.19% 26.95 34 27.00 58 13.54
2016-09-01 1210 1647731 719 43934667 26.85 26.90 26.40 26.80 0.15 -0.56% 26.80 41 26.85 13 13.47
2016-09-02 1210 1378608 698 36664053 26.70 26.85 26.45 26.50 0.30 -1.12% 26.50 10 26.55 18 13.32
2016-09-05 1210 1124132 589 30017245 26.60 26.85 26.55 26.65 0.15 0.57% 26.65 8 26.75 6 13.39
2016-09-06 1210 1042346 452 27813863 26.80 26.80 26.50 26.80 0.15 0.56% 26.75 8 26.80 41 13.47
2016-09-07 1210 1401072 805 37981644 26.80 27.35 26.70 27.20 0.40 1.49% 27.20 29 27.25 7 13.67
2016-09-08 1210 1352771 655 36676496 27.20 27.25 27.00 27.10 0.10 -0.37% 27.10 87 27.15 116 13.62
2016-09-09 1210 814457 421 21905426 27.00 27.00 26.75 26.85 0.25 -0.92% 26.85 14 26.90 13 13.49
2016-09-10 1210 675658 397 18014309 26.65 26.85 26.50 26.70 0.15 -0.56% 26.70 15 26.80 13 13.42
2016-09-12 1210 977622 425 26024060 26.80 26.90 26.55 26.55 0.15 -0.56% 26.55 5 26.60 6 13.34
2016-09-13 1210 1004254 538 26695727 26.80 26.85 26.50 26.50 0.05 -0.19% 26.45 96 26.50 7 13.32
2016-09-14 1210 1458045 725 38465681 26.50 26.55 26.20 26.55 0.05 0.19% 26.45 1 26.55 84 13.34
2016-09-19 1210 988681 561 26521327 26.50 26.95 26.50 26.85 0.30 1.13% 26.85 23 26.90 12 13.49
2016-09-20 1210 701330 483 18801086 26.85 26.95 26.70 26.75 0.10 -0.37% 26.70 31 26.75 11 13.44
2016-09-21 1210 1538805 949 41767806 26.75 27.25 26.75 27.25 0.50 1.87% 27.20 1 27.25 93 13.69
2016-09-22 1210 2566470 1186 70511917 27.40 27.70 27.20 27.55 0.30 1.1% 27.55 18 27.60 56 13.84
2016-09-23 1210 1303668 624 35920529 27.70 27.75 27.45 27.45 0.10 -0.36% 27.45 33 27.50 69 13.79
2016-09-26 1210 960666 376 26337108 27.45 27.65 27.20 27.20 0.25 -0.91% 27.20 141 27.30 9 13.67
2016-09-29 1210 963043 499 26442064 27.25 27.70 27.25 27.45 0.25 0.92% 27.45 5 27.50 127 13.79
2016-09-30 1210 1008663 541 27485010 27.40 27.50 27.10 27.10 0.35 -1.28% 27.10 71 27.20 115 13.62
2016-10-03 1210 777402 620 21154826 27.10 27.35 27.05 27.20 0.10 0.37% 27.20 98 27.25 4 13.67
2016-10-04 1210 711129 494 19333899 27.25 27.35 27.10 27.25 0.05 0.18% 27.25 12 27.30 157 13.69
2016-10-05 1210 1503716 1016 41195193 27.25 27.60 27.15 27.50 0.25 0.92% 27.45 77 27.50 98 13.82
2016-10-06 1210 706226 409 19243334 27.40 27.40 27.15 27.20 0.30 -1.09% 27.20 3 27.25 109 13.67
2016-10-07 1210 734917 563 20048629 27.30 27.40 27.15 27.40 0.20 0.74% 27.35 20 27.40 150 13.77
2016-10-11 1210 2224521 1119 59336524 27.35 27.35 26.10 26.85 0.55 -2.01% 26.80 11 26.85 92 13.49
2016-10-12 1210 990542 746 26594818 26.60 26.95 26.55 26.95 0.10 0.37% 26.90 4 26.95 95 13.54
2016-10-13 1210 1813891 1097 49123713 27.00 27.35 26.85 27.10 0.15 0.56% 27.05 132 27.10 1 13.62
2016-10-14 1210 6328746 2743 175537785 26.80 28.15 26.80 27.65 0.55 2.03% 27.65 7 27.70 36 13.89
2016-10-17 1210 10184770 4494 289785574 28.05 28.90 27.90 28.70 1.05 3.8% 28.65 144 28.70 22 14.42
2016-10-18 1210 7757962 3519 224458806 29.10 29.35 28.50 28.50 0.20 -0.7% 28.50 62 28.55 2 14.32
2016-10-19 1210 8646521 3905 252718074 29.00 29.60 28.65 29.30 0.80 2.81% 29.30 17 29.35 27 14.72
2016-10-20 1210 3531263 1655 102798927 29.30 29.45 28.95 29.20 0.10 -0.34% 29.10 19 29.20 39 14.67
2016-10-21 1210 3366870 1312 98128684 29.20 29.45 29.00 29.05 0.15 -0.51% 29.05 236 29.15 3 14.60
2016-10-24 1210 4605911 2079 134736822 29.15 29.80 28.75 28.75 0.30 -1.03% 28.75 71 28.80 23 14.45
2016-10-25 1210 2105020 1090 60547262 28.95 29.00 28.50 28.95 0.20 0.7% 28.90 31 28.95 32 14.55
2016-10-26 1210 1375445 713 39834949 28.90 29.15 28.80 29.00 0.05 0.17% 28.95 6 29.00 75 14.57
2016-10-27 1210 4343291 1948 127532898 29.25 29.90 29.00 29.15 0.15 0.52% 29.15 5 29.20 31 14.65
2016-10-28 1210 7093638 3378 209264050 29.25 29.90 29.00 29.20 0.05 0.17% 29.20 26 29.25 7 14.67
2016-10-31 1210 2069920 990 59593686 29.20 29.20 28.60 28.75 0.45 -1.54% 28.75 43 28.80 3 14.45
2016-11-01 1210 1012191 591 29112566 28.75 28.95 28.50 28.80 0.05 0.17% 28.75 127 28.80 9 14.47
2016-11-02 1210 2485730 1162 70064890 28.60 28.65 28.00 28.05 0.75 -2.6% 28.00 60 28.05 104 14.10
2016-11-03 1210 2620643 1271 72585266 27.70 27.95 27.50 27.65 0.40 -1.43% 27.60 6 27.65 41 13.89
2016-11-04 1210 1402645 837 38857899 27.90 27.90 27.55 27.60 0.05 -0.18% 27.60 11 27.65 12 13.87
2016-11-07 1210 2043407 1047 57691645 27.80 28.45 27.80 28.25 0.65 2.36% 28.20 44 28.25 31 14.20
2016-11-08 1210 1801561 872 50873505 28.50 28.55 28.00 28.25 0.00 0% 28.20 9 28.25 119 14.20
2016-11-09 1210 3497229 1426 96533089 28.25 28.45 27.10 27.30 0.95 -3.36% 27.25 12 27.30 17 13.72
2016-11-10 1210 1503183 788 42162899 27.85 28.25 27.80 28.00 0.70 2.56% 28.00 56 28.05 2 14.07
2016-11-11 1210 6150420 2703 178085094 28.40 29.65 28.20 29.30 1.30 4.64% 29.25 51 29.30 179 12.63
2016-11-14 1210 5675709 2217 166949197 29.10 29.75 29.00 29.35 0.05 0.17% 29.35 85 29.40 2 12.65
2016-11-15 1210 3618470 1811 106173558 29.35 29.70 28.95 29.60 0.25 0.85% 29.55 87 29.60 67 12.76
2016-11-16 1210 2654413 1152 78491024 29.65 29.80 29.40 29.60 0.00 0% 29.55 1 29.60 48 12.76
2016-11-17 1210 8567963 3453 259087633 30.00 30.65 29.75 29.80 0.20 0.68% 29.80 67 29.85 4 12.84
2016-11-18 1210 3297536 1428 97752736 29.95 29.95 29.30 29.90 0.10 0.34% 29.85 2 29.90 96 12.89
2016-11-21 1210 2394080 1060 71892173 30.05 30.15 29.90 30.00 0.10 0.33% 29.95 29 30.00 105 12.93
2016-11-22 1210 9087505 3839 281087317 30.40 31.25 30.35 30.95 0.95 3.17% 30.90 31 30.95 51 13.34
2016-11-23 1210 4572067 1933 140197370 31.00 31.15 30.45 30.50 0.45 -1.45% 30.50 116 30.55 5 13.15
2016-11-24 1210 2959975 1260 90381727 30.45 30.85 30.25 30.50 0.00 0% 30.45 9 30.50 79 13.15
2016-11-25 1210 3881269 1788 117447270 30.50 30.60 30.00 30.05 0.45 -1.48% 30.05 19 30.10 77 12.95
2016-11-28 1210 2276656 958 68446997 30.05 30.30 29.70 30.20 0.15 0.5% 30.15 23 30.20 101 13.02
2016-11-29 1210 1449644 730 43483743 29.85 30.15 29.85 30.00 0.20 -0.66% 29.95 27 30.00 25 12.93
2016-11-30 1210 4491194 2447 132623793 29.80 29.80 29.30 29.45 0.55 -1.83% 29.35 11 29.45 16 12.69
2016-12-01 1210 2544255 1215 74406096 29.20 29.45 29.05 29.25 0.20 -0.68% 29.25 21 29.30 64 12.61
2016-12-02 1210 2946357 1456 85195727 29.15 29.15 28.70 28.85 0.40 -1.37% 28.85 69 28.90 12 12.44
2016-12-05 1210 3441619 1630 98514133 28.95 29.00 28.45 28.55 0.30 -1.04% 28.50 102 28.55 11 12.31
2016-12-06 1210 2623755 1459 75783967 28.70 29.15 28.65 28.85 0.30 1.05% 28.85 19 28.95 5 12.44
2016-12-07 1210 1185594 695 34372849 29.00 29.10 28.90 29.05 0.20 0.69% 29.05 22 29.10 58 12.52
2016-12-08 1210 1761958 879 51097573 29.20 29.20 28.90 29.00 0.05 -0.17% 29.00 66 29.05 33 12.50
2016-12-09 1210 2238573 958 64677970 29.10 29.10 28.70 28.70 0.30 -1.03% 28.70 193 28.75 5 12.37
2016-12-12 1210 1488654 772 43360616 29.00 29.35 29.00 29.05 0.35 1.22% 29.05 43 29.10 26 12.52
2016-12-13 1210 1609043 639 46702381 29.10 29.15 28.95 28.95 0.10 -0.34% 28.95 126 29.00 111 12.48
2016-12-14 1210 1482379 839 42879806 29.00 29.15 28.80 28.80 0.15 -0.52% 28.80 9 28.85 92 12.41
2016-12-15 1210 1075783 648 30874534 28.80 28.90 28.55 28.70 0.10 -0.35% 28.70 23 28.75 97 12.37
2016-12-16 1210 1924372 1026 54975293 28.65 28.75 28.50 28.50 0.20 -0.7% 28.50 332 28.55 179 12.28
2016-12-19 1210 1671992 903 47761762 28.50 28.80 28.45 28.50 0.00 0% 28.50 164 28.60 92 12.28
2016-12-20 1210 1056842 584 30244888 28.70 28.80 28.50 28.60 0.10 0.35% 28.60 35 28.65 92 12.33
2016-12-21 1210 1953984 1099 55609487 28.60 28.65 28.30 28.30 0.30 -1.05% 28.30 61 28.35 105 12.20
2016-12-22 1210 2360840 1136 66222023 28.30 28.30 27.85 27.95 0.35 -1.24% 27.95 51 28.00 94 12.05
2016-12-23 1210 1150987 584 32189182 27.85 28.20 27.80 27.95 0.00 0% 27.95 39 28.00 1 12.05
2016-12-26 1210 765852 369 21465057 28.00 28.25 27.90 28.00 0.05 0.18% 27.95 24 28.00 72 12.07
2016-12-27 1210 483552 289 13588156 28.00 28.20 28.00 28.10 0.10 0.36% 28.10 33 28.15 37 12.11
2016-12-28 1210 583764 378 16494810 28.15 28.35 28.15 28.25 0.15 0.53% 28.25 1 28.30 11 12.18
2016-12-29 1210 1031342 629 29440793 28.20 28.80 28.20 28.60 0.35 1.24% 28.55 56 28.60 45 12.33
2016-12-30 1210 2313409 1258 67058611 28.85 29.20 28.75 29.10 0.50 1.75% 29.10 31 29.15 187 12.54