中宇(1535)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　　　58.60
0
0%		58.40
-0.2
-0.34%		58.40
0
0%		57.80
-0.6
-1.03%		57.90
0.1
0.17%		 　56.60
-1.3
-2.25%		56.10
-0.5
-0.88%		56.00
-0.1
-0.18%		55.30
-0.7
-1.25%		54.80
-0.5
-0.9%		 　55.50
0.7
1.28%		56.10
0.6
1.08%		54.70
-1.4
-2.5%		53.60
-1.1
-2.01%		52.70
-0.9
-1.68%		 　53.40
0.7
1.33%		53.30
-0.1
-0.19%		52.50
-0.8
-1.5%		52.70
0.2
0.38%		54.00
1.3
2.47%		55.00
1
1.85%		 55.37
2 月　55.30
0.3
0.55%		55.00
-0.3
-0.54%		 　　　　　　　　　　56.90
1.9
3.45%		57.50
0.6
1.05%		57.60
0.1
0.17%		57.30
-0.3
-0.52%		57.80
0.5
0.87%		 　58.70
0.9
1.56%		59.10
0.4
0.68%		58.50
-0.6
-1.02%		58.60
0.1
0.17%		58.80
0.2
0.34%		 58.59
3 月61.30
2.5
4.25%		61.20
-0.1
-0.16%		60.70
-0.5
-0.82%		60.80
0.1
0.16%		 　60.50
-0.3
-0.49%		60.20
-0.3
-0.5%		60.90
0.7
1.16%		60.40
-0.5
-0.82%		60.80
0.4
0.66%		 　60.50
-0.3
-0.49%		59.60
-0.9
-1.49%		59.30
-0.3
-0.5%		58.80
-0.5
-0.84%		58.50
-0.3
-0.51%		 　58.80
0.3
0.51%		58.60
-0.2
-0.34%		58.40
-0.2
-0.34%		58.30
-0.1
-0.17%		58.10
-0.2
-0.34%		 　57.60
-0.5
-0.86%		57.50
-0.1
-0.17%		58.00
0.5
0.87%		58.00
0
0%		59.41
4 月57.70
-0.3
-0.52%		 　　　57.10
-0.6
-1.04%		56.00
-1.1
-1.93%		56.20
0.2
0.36%		 　55.70
-0.5
-0.89%		55.00
-0.7
-1.26%		54.90
-0.1
-0.18%		55.00
0.1
0.18%		55.00
0
0%		 　54.90
-0.1
-0.18%		54.90
0
0%		54.90
0
0%		55.30
0.4
0.73%		54.90
-0.4
-0.72%		 　54.50
-0.4
-0.73%		54.50
0
0%		54.40
-0.1
-0.18%		54.20
-0.2
-0.37%		54.00
-0.2
-0.37%		 55.16
5 月　　53.80
-0.2
-0.37%		53.90
0.1
0.19%		54.70
0.8
1.48%		54.10
-0.6
-1.1%		 　54.10
0
0%		54.50
0.4
0.74%		52.90
-1.6
-2.94%		52.50
-0.4
-0.76%		52.00
-0.5
-0.95%		 　51.00
-1
-1.92%		51.30
0.3
0.59%		51.10
-0.2
-0.39%		50.90
-0.2
-0.39%		50.80
-0.1
-0.2%		 　50.90
0.1
0.2%		51.50
0.6
1.18%		52.50
1
1.94%		52.50
0
0%		52.50
0
0%		 　52.40
-0.1
-0.19%		51.10
-1.3
-2.48%		52.38
6 月51.90
0.8
1.57%		51.50
-0.4
-0.77%		51.60
0.1
0.19%		52.60
1
1.94%		 52.40
-0.2
-0.38%		52.30
-0.1
-0.19%		52.70
0.4
0.76%		 　　　50.90
-1.8
-3.42%		51.70
0.8
1.57%		52.00
0.3
0.58%		51.90
-0.1
-0.19%		51.70
-0.2
-0.39%		 　51.70
0
0%		52.00
0.3
0.58%		51.60
-0.4
-0.77%		52.00
0.4
0.78%		51.30
-0.7
-1.35%		 　51.50
0.2
0.39%		52.20
0.7
1.36%		52.30
0.1
0.19%		52.10
-0.2
-0.38%		 51.88
7 月52.40
0.3
0.58%		 　52.10
-0.3
-0.57%		 52.10
0
0%		52.10
0
0%		 　　52.20
0.1
0.19%		51.70
-0.5
-0.96%		51.40
-0.3
-0.58%		49.30
-2.1
-4.09%		50.00
0.7
1.42%		 　50.30
0.3
0.6%		50.00
-0.3
-0.6%		49.55
-0.45
-0.9%		50.10
0.55
1.11%		49.60
-0.5
-1%		 　49.30
-0.3
-0.6%		49.00
-0.3
-0.61%		48.75
-0.25
-0.51%		48.50
-0.25
-0.51%		48.35
-0.15
-0.31%		 50.36
8 月48.35
0
0%		48.15
-0.2
-0.41%		48.05
-0.1
-0.21%		48.00
-0.05
-0.1%		48.05
0.05
0.1%		 　47.55
-0.5
-1.04%		47.50
-0.05
-0.11%		46.80
-0.7
-1.47%		46.00
-0.8
-1.71%		45.35
-0.65
-1.41%		 　44.40
-0.95
-2.09%		45.90
1.5
3.38%		45.70
-0.2
-0.44%		44.75
-0.95
-2.08%		44.50
-0.25
-0.56%		 　44.10
-0.4
-0.9%		44.50
0.4
0.91%		44.45
-0.05
-0.11%		45.20
0.75
1.69%		45.60
0.4
0.88%		 　45.00
-0.6
-1.32%		44.80
-0.2
-0.44%		44.95
0.15
0.33%		45.88
9 月44.75
-0.2
-0.44%		45.20
0.45
1.01%		 　45.05
-0.15
-0.33%		45.85
0.8
1.78%		46.00
0.15
0.33%		46.00
0
0%		45.85
-0.15
-0.33%		45.35
-0.5
-1.09%		 45.30
-0.05
-0.11%		44.95
-0.35
-0.77%		44.60
-0.35
-0.78%		 　　　45.00
0.4
0.9%		45.90
0.9
2%		46.70
0.8
1.74%		46.40
-0.3
-0.64%		46.40
0
0%		 　46.40
0
0%		 　45.80
-0.6
-1.29%		45.25
-0.55
-1.2%		 45.6
10 月　　45.80
0.55
1.22%		45.70
-0.1
-0.22%		45.45
-0.25
-0.55%		45.50
0.05
0.11%		45.50
0
0%		 　　45.10
-0.4
-0.88%		44.90
-0.2
-0.44%		45.00
0.1
0.22%		44.95
-0.05
-0.11%		 　44.50
-0.45
-1%		44.50
0
0%		45.00
0.5
1.12%		44.60
-0.4
-0.89%		44.80
0.2
0.45%		 　44.80
0
0%		44.95
0.15
0.33%		44.90
-0.05
-0.11%		44.90
0
0%		45.00
0.1
0.22%		 45.00
0
0%		45.01
11 月44.80
-0.2
-0.44%		44.25
-0.55
-1.23%		44.25
0
0%		44.30
0.05
0.11%		 　44.20
-0.1
-0.23%		44.50
0.3
0.68%		44.10
-0.4
-0.9%		43.80
-0.3
-0.68%		43.30
-0.5
-1.14%		 　42.80
-0.5
-1.15%		42.55
-0.25
-0.58%		42.50
-0.05
-0.12%		42.60
0.1
0.24%		42.85
0.25
0.59%		 　42.60
-0.25
-0.58%		42.60
0
0%		42.60
0
0%		42.30
-0.3
-0.7%		42.00
-0.3
-0.71%		 　41.90
-0.1
-0.24%		41.40
-0.5
-1.19%		40.90
-0.5
-1.21%		 43
12 月42.50
1.6
3.91%		42.55
0.05
0.12%		 　42.50
-0.05
-0.12%		43.40
0.9
2.12%		43.55
0.15
0.35%		43.50
-0.05
-0.11%		45.80
2.3
5.29%		 　45.90
0.1
0.22%		46.00
0.1
0.22%		45.70
-0.3
-0.65%		45.90
0.2
0.44%		45.90
0
0%		 　45.80
-0.1
-0.22%		45.85
0.05
0.11%		45.80
-0.05
-0.11%		45.65
-0.15
-0.33%		45.15
-0.5
-1.1%		 　45.10
-0.05
-0.11%		45.10
0
0%		45.00
-0.1
-0.22%		45.25
0.25
0.56%		45.90
0.65
1.44%		　44.89

說明:最高漲幅:5.29%最低跌幅:-4.09% 最高價:61.30最低價:40.90平均價:50.43,灰色底表示週末,漲102天(61.55)元,跌165天(-66.65)元,平盤36天
5%=1,4%=8,3%=3,2%=13,1%=43,0%=70,-0%=1,-1%=4,-2%=13,-3%=67,-4%=80,

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 1535 42350 38 2478707 59.30 59.30 57.50 58.60 0.80 0% 58.50 16 59.00 2 12.13
2016-01-05 1535 23500 20 1375248 58.60 58.60 58.40 58.40 0.20 -0.34% 58.20 1 58.50 4 12.09
2016-01-06 1535 32150 24 1891640 58.60 59.20 58.40 58.40 0.00 0% 58.30 3 58.60 1 12.09
2016-01-07 1535 53473 54 3086767 58.40 58.40 57.50 57.80 0.60 -1.03% 57.50 7 57.80 1 11.97
2016-01-08 1535 52727 36 3063101 57.60 58.80 57.60 57.90 0.10 0.17% 57.70 11 57.90 1 11.99
2016-01-11 1535 56140 47 3180075 57.00 57.00 56.30 56.60 1.30 -2.25% 56.50 3 57.00 5 11.72
2016-01-12 1535 92855 66 5221290 57.50 57.50 55.90 56.10 0.50 -0.88% 56.00 1 56.10 13 11.61
2016-01-13 1535 46764 45 2638011 56.20 57.20 56.00 56.00 0.10 -0.18% 56.00 6 56.10 1 11.59
2016-01-14 1535 76150 53 4213370 56.00 56.00 55.00 55.30 0.70 -1.25% 55.30 13 55.50 2 11.45
2016-01-15 1535 92420 58 5103026 55.30 55.70 54.80 54.80 0.50 -0.9% 55.00 5 55.40 1 11.35
2016-01-18 1535 43012 41 2338772 54.70 55.50 54.00 55.50 0.70 1.28% 55.20 1 55.80 1 11.49
2016-01-19 1535 53100 32 2972870 55.50 56.90 55.40 56.10 0.60 1.08% 56.10 11 56.30 2 11.61
2016-01-20 1535 45001 32 2485056 56.10 56.10 54.70 54.70 1.40 -2.5% 54.60 10 54.80 4 11.33
2016-01-21 1535 80301 70 4339064 54.70 54.70 53.50 53.60 1.10 -2.01% 53.60 1 53.80 14 11.10
2016-01-22 1535 107060 90 5662380 53.80 53.80 52.20 52.70 0.90 -1.68% 52.60 3 52.70 1 10.91
2016-01-25 1535 76303 57 4034962 53.00 53.40 52.70 53.40 0.70 1.33% 53.20 2 53.40 7 11.06
2016-01-26 1535 23114 20 1228030 53.00 53.30 53.00 53.30 0.10 -0.19% 53.10 5 53.30 15 11.04
2016-01-27 1535 122003 88 6434159 53.30 53.60 52.40 52.50 0.80 -1.5% 52.40 4 52.50 17 10.87
2016-01-28 1535 43301 31 2277903 52.50 52.80 52.40 52.70 0.20 0.38% 52.70 2 52.90 11 10.91
2016-01-29 1535 50282 41 2698555 53.20 54.20 53.10 54.00 1.30 2.47% 53.90 10 54.10 3 11.18
2016-01-30 1535 29376 29 1607543 54.00 55.00 54.00 55.00 1.00 1.85% 55.00 20 55.20 3 11.39
2016-02-02 1535 20191 21 1115496 55.00 55.40 55.00 55.30 0.10 0.55% 55.20 3 55.40 12 11.45
2016-02-03 1535 5120 7 281020 54.30 55.00 54.30 55.00 0.30 -0.54% 54.80 2 55.00 12 11.39
2016-02-15 1535 71206 60 3979907 55.20 56.90 55.10 56.90 1.90 3.45% 56.60 13 56.90 1 11.78
2016-02-16 1535 42251 37 2419311 56.90 57.50 56.90 57.50 0.60 1.05% 57.30 6 57.50 12 11.90
2016-02-17 1535 26050 23 1509404 58.50 58.50 57.50 57.60 0.10 0.17% 57.80 10 58.10 10 11.93
2016-02-18 1535 22103 20 1272594 57.60 57.80 57.30 57.30 0.30 -0.52% 57.40 1 57.60 10 11.86
2016-02-19 1535 9978 15 573024 57.30 57.80 57.30 57.80 0.50 0.87% 57.40 1 57.80 2 11.97
2016-02-22 1535 61069 50 3586104 57.50 59.60 57.50 58.70 0.90 1.56% 58.70 2 58.90 10 12.15
2016-02-23 1535 39692 45 2348795 59.20 59.40 58.90 59.10 0.40 0.68% 59.00 4 59.10 10 12.24
2016-02-24 1535 29002 28 1699918 59.10 59.10 58.20 58.50 0.60 -1.02% 58.50 1 58.70 10 12.11
2016-02-25 1535 27003 26 1586983 58.50 59.20 58.50 58.60 0.10 0.17% 58.80 1 58.90 9 12.13
2016-02-26 1535 32726 38 1919383 58.80 59.00 58.50 58.80 0.20 0.34% 58.60 2 58.80 4 12.17
2016-03-01 1535 95348 93 5731798 58.80 62.70 58.80 61.30 2.50 4.25% 60.70 1 61.30 2 12.69
2016-03-02 1535 49201 44 3016362 62.00 62.00 61.00 61.20 0.10 -0.16% 61.00 2 61.20 2 12.67
2016-03-03 1535 75868 73 4593752 61.20 61.20 60.10 60.70 0.50 -0.82% 60.40 1 60.70 2 12.57
2016-03-04 1535 51289 39 3104343 60.70 60.80 60.20 60.80 0.10 0.16% 60.50 7 60.80 1 12.59
2016-03-07 1535 81188 72 4921886 60.80 61.00 60.50 60.50 0.30 -0.49% 60.50 8 60.60 4 12.53
2016-03-08 1535 72003 50 4322183 60.50 60.70 59.50 60.20 0.30 -0.5% 60.20 3 60.30 1 12.46
2016-03-09 1535 53088 48 3191558 60.00 61.20 59.50 60.90 0.70 1.16% 60.80 2 61.00 2 12.61
2016-03-10 1535 45140 41 2716690 59.50 60.50 59.50 60.40 0.50 -0.82% 60.20 1 60.40 2 12.51
2016-03-11 1535 35002 26 2110124 59.70 60.90 59.70 60.80 0.40 0.66% 60.40 5 60.80 3 12.59
2016-03-14 1535 41640 46 2504188 60.20 60.50 60.00 60.50 0.30 -0.49% 60.50 5 60.70 1 12.53
2016-03-15 1535 39082 35 2338944 60.20 60.20 59.60 59.60 0.90 -1.49% 59.60 4 60.10 2 12.34
2016-03-16 1535 72387 56 4283765 59.00 59.60 59.00 59.30 0.30 -0.5% 59.20 3 59.40 3 14.43
2016-03-17 1535 88710 67 5228500 59.30 59.40 58.70 58.80 0.50 -0.84% 58.70 13 58.80 2 14.31
2016-03-18 1535 49000 39 2875200 58.80 58.80 58.50 58.50 0.30 -0.51% 58.50 7 58.80 2 14.23
2016-03-21 1535 39002 36 2290020 59.00 59.00 58.60 58.80 0.30 0.51% 58.70 9 58.90 1 14.31
2016-03-22 1535 43000 34 2524200 58.80 58.90 58.60 58.60 0.20 -0.34% 58.60 8 58.70 7 14.26
2016-03-23 1535 50070 38 2925821 58.60 58.70 58.30 58.40 0.20 -0.34% 58.40 1 58.60 2 14.21
2016-03-24 1535 37001 30 2149760 58.40 58.40 57.70 58.30 0.10 -0.17% 58.30 1 58.40 7 14.18
2016-03-25 1535 26001 25 1508361 58.30 58.30 57.80 58.10 0.20 -0.34% 58.00 10 58.30 8 14.14
2016-03-28 1535 63243 59 3644113 57.90 57.90 57.40 57.60 0.50 -0.86% 57.50 3 57.70 5 14.01
2016-03-29 1535 68402 58 3928917 57.60 57.90 57.20 57.50 0.10 -0.17% 57.30 1 57.50 2 13.99
2016-03-30 1535 29252 30 1695724 57.50 58.10 57.50 58.00 0.50 0.87% 57.90 10 58.10 4 14.11
2016-03-31 1535 30050 22 1746935 58.00 58.40 58.00 58.00 0.00 0% 58.00 3 58.20 4 14.11
2016-04-01 1535 21002 22 1211118 57.90 57.90 57.50 57.70 0.30 -0.52% 57.60 4 57.80 9 14.04
2016-04-06 1535 81028 66 4631382 57.70 57.70 57.00 57.10 0.60 -1.04% 57.00 9 57.10 26 13.89
2016-04-07 1535 95321 75 5369597 56.90 56.90 56.00 56.00 1.10 -1.93% 55.80 3 56.00 57 13.63
2016-04-08 1535 24101 22 1356657 56.00 56.80 56.00 56.20 0.20 0.36% 56.20 5 56.40 1 13.67
2016-04-11 1535 54001 48 3007657 56.00 56.00 55.40 55.70 0.50 -0.89% 55.70 3 55.80 4 13.55
2016-04-12 1535 116250 98 6402898 55.50 55.50 54.90 55.00 0.70 -1.26% 54.90 5 55.00 54 13.38
2016-04-13 1535 80530 56 4431925 55.50 55.50 54.90 54.90 0.10 -0.18% 54.90 3 55.00 71 13.36
2016-04-14 1535 137250 95 7582849 55.00 55.80 55.00 55.00 0.10 0.18% 54.90 5 55.00 19 13.38
2016-04-15 1535 85152 68 4691671 55.00 55.60 54.90 55.00 0.00 0% 54.90 11 55.00 141 13.38
2016-04-18 1535 67451 41 3711478 55.30 55.30 54.90 54.90 0.10 -0.18% 54.90 4 55.00 47 13.36
2016-04-19 1535 127268 83 6992481 55.00 55.00 54.80 54.90 0.00 0% 54.80 20 54.90 153 13.36
2016-04-20 1535 74200 53 4072300 54.90 55.20 54.80 54.90 0.00 0% 54.80 29 54.90 74 13.36
2016-04-21 1535 39200 32 2155460 54.60 55.30 54.60 55.30 0.40 0.73% 55.10 5 55.30 3 13.45
2016-04-22 1535 21340 28 1172501 55.00 55.00 54.70 54.90 0.40 -0.72% 54.90 3 55.10 5 13.36
2016-04-25 1535 60001 41 3273256 54.90 54.90 54.40 54.50 0.40 -0.73% 54.40 11 54.50 247 13.26
2016-04-26 1535 33107 32 1802062 54.30 54.90 54.10 54.50 0.00 0% 54.40 4 54.50 46 13.26
2016-04-27 1535 56400 42 3071818 54.50 54.70 54.30 54.40 0.10 -0.18% 54.30 7 54.50 17 13.24
2016-04-28 1535 52026 46 2817030 54.40 54.40 54.00 54.20 0.20 -0.37% 54.10 2 54.20 1 13.19
2016-04-29 1535 50000 38 2701300 54.00 54.40 53.70 54.00 0.20 -0.37% 53.90 6 54.00 1 13.14
2016-05-03 1535 32302 32 1735923 54.00 54.00 53.60 53.80 0.20 -0.37% 53.70 2 53.80 2 13.09
2016-05-04 1535 60000 50 3195300 53.30 53.90 53.10 53.90 0.10 0.19% 53.70 1 53.90 1 13.11
2016-05-05 1535 49400 50 2657319 53.90 54.70 53.20 54.70 0.80 1.48% 54.40 2 54.80 3 13.31
2016-05-06 1535 17000 15 923500 54.30 54.60 54.00 54.10 0.60 -1.1% 54.00 5 54.20 3 13.16
2016-05-09 1535 37150 23 2014025 54.00 54.60 53.80 54.10 0.00 0% 54.20 3 54.50 3 13.16
2016-05-10 1535 25166 19 1370130 54.10 54.60 54.10 54.50 0.40 0.74% 54.40 1 54.50 3 15.10
2016-05-11 1535 160773 132 8549455 54.50 54.50 52.70 52.90 1.60 -2.94% 52.90 3 53.00 4 14.65
2016-05-12 1535 120142 99 6281626 52.40 52.60 52.10 52.50 0.40 -0.76% 52.30 10 52.50 6 14.54
2016-05-13 1535 168960 143 8713420 52.00 52.20 51.00 52.00 0.50 -0.95% 52.00 1 52.40 2 14.40
2016-05-16 1535 64261 45 3298772 51.50 51.70 51.00 51.00 1.00 -1.92% 51.00 5 51.30 6 14.13
2016-05-17 1535 50193 39 2560132 51.10 51.30 50.90 51.30 0.30 0.59% 51.30 1 51.40 1 14.21
2016-05-18 1535 66093 43 3385329 51.30 51.40 51.00 51.10 0.20 -0.39% 51.10 5 51.30 1 14.16
2016-05-19 1535 82330 74 4183260 51.10 51.20 50.60 50.90 0.20 -0.39% 50.90 1 51.00 2 14.10
2016-05-20 1535 43235 35 2195302 50.60 51.00 50.60 50.80 0.10 -0.2% 50.80 1 50.90 3 14.07
2016-05-23 1535 147100 104 7435690 50.10 51.30 50.10 50.90 0.10 0.2% 50.80 3 51.00 8 14.10
2016-05-24 1535 49050 38 2519605 50.90 51.50 50.90 51.50 0.60 1.18% 51.40 8 51.50 3 14.27
2016-05-25 1535 51050 47 2668950 52.00 52.50 51.80 52.50 1.00 1.94% 52.40 5 52.50 5 14.54
2016-05-26 1535 54629 36 2872573 52.50 52.70 52.50 52.50 0.00 0% 52.50 1 52.60 4 14.54
2016-05-27 1535 76106 47 4008296 52.70 52.90 52.50 52.50 0.00 0% 52.50 5 52.70 2 14.54
2016-05-30 1535 39121 30 2049964 52.20 52.60 52.20 52.40 0.10 -0.19% 52.40 2 52.60 23 14.52
2016-05-31 1535 300445 194 15444451 52.30 52.60 51.10 51.10 1.30 -2.48% 51.10 12 51.60 1 14.16
2016-06-01 1535 79241 57 4088727 51.50 51.90 51.40 51.90 0.80 1.57% 51.80 4 51.90 2 14.38
2016-06-02 1535 66400 45 3427020 51.90 51.90 51.40 51.50 0.40 -0.77% 51.50 3 51.60 1 14.27
2016-06-03 1535 25234 30 1299143 51.50 51.60 51.30 51.60 0.10 0.19% 51.60 2 51.80 1 14.29
2016-06-04 1535 53200 50 2798000 51.60 53.00 51.60 52.60 1.00 1.94% 52.60 2 52.70 1 14.57
2016-06-06 1535 29000 21 1517800 52.60 52.60 52.10 52.40 0.20 -0.38% 52.40 5 52.50 7 14.52
2016-06-07 1535 33000 26 1727400 52.40 52.40 52.20 52.30 0.10 -0.19% 52.30 1 52.40 2 14.49
2016-06-08 1535 37263 37 1953059 52.30 52.70 52.20 52.70 0.40 0.76% 52.50 1 52.70 8 14.60
2016-06-13 1535 137200 121 6996354 52.30 52.30 50.30 50.90 1.80 -3.42% 50.80 1 50.90 1 14.10
2016-06-14 1535 66231 44 3387604 50.70 51.80 50.70 51.70 0.80 1.57% 51.60 4 51.80 2 14.32
2016-06-15 1535 59019 39 3066800 51.70 52.50 51.50 52.00 0.30 0.58% 52.00 4 52.10 1 14.40
2016-06-16 1535 40000 26 2079900 52.00 52.10 51.70 51.90 0.10 -0.19% 51.60 2 52.00 1 14.38
2016-06-17 1535 17924 23 930067 51.90 52.00 51.70 51.70 0.20 -0.39% 51.70 1 51.80 1 14.32
2016-06-20 1535 49400 36 2572920 51.80 52.40 51.70 51.70 0.00 0% 51.70 5 52.00 3 14.32
2016-06-21 1535 51582 37 2687989 52.30 52.30 52.00 52.00 0.30 0.58% 51.90 2 52.20 8 14.40
2016-06-22 1535 24200 21 1255400 52.00 52.20 51.60 51.60 0.40 -0.77% 51.50 9 51.80 4 14.29
2016-06-23 1535 26100 23 1356990 52.00 52.10 51.90 52.00 0.40 0.78% 52.00 2 52.10 10 14.40
2016-06-24 1535 46200 36 2383680 52.10 52.10 51.20 51.30 0.70 -1.35% 51.20 3 51.50 5 14.21
2016-06-27 1535 30000 22 1537300 51.30 51.60 50.90 51.50 0.20 0.39% 51.40 5 51.70 1 14.27
2016-06-28 1535 59372 43 3085529 51.50 52.20 51.50 52.20 0.70 1.36% 52.10 1 52.30 1 14.46
2016-06-29 1535 74699 58 3913125 52.50 52.70 52.10 52.30 0.10 0.19% 52.30 2 52.40 1 14.49
2016-06-30 1535 63702 43 3323213 52.30 52.70 52.00 52.10 0.20 -0.38% 52.10 1 52.20 1 14.43
2016-07-01 1535 65100 38 3405730 52.30 52.50 52.10 52.40 0.30 0.58% 52.40 2 52.50 5 14.52
2016-07-04 1535 56510 40 2941330 52.10 52.40 51.80 52.10 0.30 -0.57% 52.00 10 52.30 2 14.43
2016-07-06 1535 46200 35 2410379 52.40 52.40 52.00 52.10 0.30 0% 52.10 54 52.40 1 14.43
2016-07-07 1535 117100 39 6095190 52.10 52.40 52.00 52.10 0.00 0% 52.00 36 52.20 11 14.43
2016-07-11 1535 53700 44 2798800 51.90 52.30 51.90 52.20 0.10 0.19% 52.00 6 52.20 4 14.46
2016-07-12 1535 215200 97 11164980 52.20 52.20 51.50 51.70 0.50 -0.96% 51.70 1 51.80 10 14.32
2016-07-13 1535 334728 212 17243518 51.60 51.70 51.40 51.40 0.30 -0.58% 51.40 10 51.50 22 14.24
2016-07-14 1535 183120 143 8978856 48.70 49.50 48.60 49.30 0.00 -4.09% 49.25 1 49.40 3 13.66
2016-07-15 1535 91788 89 4593136 49.60 50.40 49.60 50.00 0.70 1.42% 50.00 31 50.10 2 13.85
2016-07-18 1535 55822 46 2815300 50.00 50.70 50.00 50.30 0.30 0.6% 50.30 2 50.40 1 13.93
2016-07-19 1535 70120 62 3520160 50.80 50.80 50.00 50.00 0.30 -0.6% 50.00 9 50.10 17 13.85
2016-07-20 1535 90100 82 4473359 50.00 50.00 49.50 49.55 0.45 -0.9% 49.50 5 49.55 4 13.73
2016-07-21 1535 86040 67 4289766 49.55 50.10 49.55 50.10 0.55 1.11% 50.00 1 50.10 1 13.88
2016-07-22 1535 89052 72 4440910 50.60 50.60 49.60 49.60 0.50 -1% 49.70 2 49.80 7 13.74
2016-07-25 1535 73387 63 3631404 49.50 49.60 49.30 49.30 0.30 -0.6% 49.30 3 49.40 95 13.66
2016-07-26 1535 83500 68 4098849 49.20 49.20 49.00 49.00 0.30 -0.61% 49.00 23 49.15 1 13.57
2016-07-27 1535 109000 88 5332150 49.00 49.10 48.70 48.75 0.25 -0.51% 48.75 1 48.80 7 13.50
2016-07-28 1535 128102 94 6223287 48.75 48.85 48.40 48.50 0.25 -0.51% 48.45 6 48.65 5 13.43
2016-07-29 1535 66329 54 3208587 48.50 48.55 48.20 48.35 0.15 -0.31% 48.30 1 48.40 5 13.39
2016-08-01 1535 74103 56 3592387 49.00 49.00 48.35 48.35 0.00 0% 48.35 1 48.60 3 13.39
2016-08-02 1535 116105 89 5605260 48.35 48.60 48.15 48.15 0.20 -0.41% 48.15 5 48.20 162 13.34
2016-08-03 1535 73500 69 3533499 48.15 48.15 48.00 48.05 0.10 -0.21% 48.05 2 48.15 7 13.31
2016-08-04 1535 61103 61 2937162 48.05 48.20 48.00 48.00 0.05 -0.1% 48.00 38 48.05 3 13.30
2016-08-05 1535 132005 99 6340945 48.00 48.15 48.00 48.05 0.05 0.1% 48.05 3 48.15 5 15.21
2016-08-08 1535 236590 158 11279316 48.00 48.00 47.50 47.55 0.50 -1.04% 47.55 24 47.60 2 15.05
2016-08-09 1535 121257 87 5773930 47.60 47.80 47.50 47.50 0.05 -0.11% 47.50 22 47.60 5 15.03
2016-08-10 1535 305000 192 14322399 47.50 47.50 46.80 46.80 0.70 -1.47% 46.80 32 46.85 7 14.81
2016-08-11 1535 308002 190 14252296 46.80 46.80 46.00 46.00 0.80 -1.71% 46.00 24 46.05 7 14.56
2016-08-12 1535 284272 183 12929631 46.00 46.00 45.35 45.35 0.65 -1.41% 45.35 13 45.45 4 14.35
2016-08-15 1535 215005 150 9582030 45.00 45.00 44.30 44.40 0.95 -2.09% 44.40 4 44.50 48 14.05
2016-08-16 1535 153386 137 6973532 44.05 46.35 44.05 45.90 1.50 3.38% 45.85 1 45.95 2 14.53
2016-08-17 1535 221928 188 10168106 46.45 46.45 45.05 45.70 0.20 -0.44% 45.35 5 45.75 1 14.46
2016-08-18 1535 180100 151 8088850 45.70 45.90 44.45 44.75 0.95 -2.08% 44.75 1 44.85 4 14.16
2016-08-19 1535 141927 129 6324615 44.90 44.90 44.45 44.50 0.25 -0.56% 44.50 1 44.70 1 14.08
2016-08-22 1535 112011 86 4930267 44.40 44.40 43.90 44.10 0.40 -0.9% 44.10 10 44.15 3 13.96
2016-08-23 1535 101010 63 4467017 44.00 44.50 44.00 44.50 0.40 0.91% 44.35 7 44.50 5 14.08
2016-08-24 1535 39001 42 1732942 44.50 44.50 44.20 44.45 0.05 -0.11% 44.45 3 44.50 6 14.07
2016-08-25 1535 68501 59 3088670 44.45 45.45 44.45 45.20 0.75 1.69% 45.20 4 45.40 2 14.30
2016-08-26 1535 91000 59 4121046 45.20 45.65 45.10 45.60 0.40 0.88% 45.45 3 45.65 1 14.43
2016-08-29 1535 112500 108 5067400 45.60 45.60 44.85 45.00 0.60 -1.32% 44.95 2 45.00 29 14.24
2016-08-30 1535 83358 64 3741425 45.10 45.10 44.75 44.80 0.20 -0.44% 44.75 11 44.80 8 14.18
2016-08-31 1535 27142 36 1221156 44.80 45.30 44.75 44.95 0.15 0.33% 44.90 3 45.00 10 14.22
2016-09-01 1535 64600 43 2896250 44.95 44.95 44.75 44.75 0.20 -0.44% 44.75 8 44.80 19 14.16
2016-09-02 1535 41400 32 1858010 44.70 45.20 44.70 45.20 0.45 1.01% 45.00 3 45.20 8 14.30
2016-09-05 1535 20458 21 923288 45.20 45.30 45.00 45.05 0.15 -0.33% 45.10 1 45.20 1 14.26
2016-09-06 1535 118101 78 5403136 45.00 46.10 45.00 45.85 0.80 1.78% 45.85 9 46.00 3 14.51
2016-09-07 1535 62200 49 2859780 45.85 46.10 45.85 46.00 0.15 0.33% 46.00 9 46.05 5 14.56
2016-09-08 1535 63000 47 2893200 46.00 46.00 45.80 46.00 0.00 0% 45.95 2 46.00 7 14.56
2016-09-09 1535 33000 27 1513300 46.00 46.00 45.80 45.85 0.15 -0.33% 45.80 8 45.90 5 14.51
2016-09-10 1535 24112 23 1096075 45.80 45.80 45.15 45.35 0.50 -1.09% 45.30 14 45.40 1 14.35
2016-09-12 1535 23150 24 1050450 45.30 45.50 45.30 45.30 0.05 -0.11% 45.30 6 45.40 1 14.34
2016-09-13 1535 43000 29 1939450 45.30 45.30 44.90 44.95 0.35 -0.77% 44.95 3 45.00 3 14.22
2016-09-14 1535 39200 34 1747900 44.95 44.95 44.40 44.60 0.35 -0.78% 44.60 6 44.85 1 14.11
2016-09-19 1535 25200 28 1128429 44.60 45.15 44.60 45.00 0.40 0.9% 45.00 1 45.10 2 14.24
2016-09-20 1535 81050 61 3733330 45.10 46.40 45.10 45.90 0.90 2% 45.90 1 46.10 5 14.53
2016-09-21 1535 52237 47 2416539 45.50 46.80 45.50 46.70 0.80 1.74% 46.50 3 46.70 4 14.78
2016-09-22 1535 19000 17 882900 46.70 46.70 46.10 46.40 0.30 -0.64% 46.20 3 46.45 1 14.68
2016-09-23 1535 28055 23 1300584 46.70 46.70 46.10 46.40 0.00 0% 46.40 1 46.45 4 14.68
2016-09-26 1535 12200 12 564330 46.40 46.40 46.00 46.40 0.00 0% 46.00 4 46.40 7 14.68
2016-09-29 1535 32263 27 1484861 46.40 46.40 45.80 45.80 0.60 -1.29% 45.80 1 45.90 1 14.49
2016-09-30 1535 28200 29 1279910 45.50 45.60 45.15 45.25 0.55 -1.2% 45.25 2 45.50 10 14.32
2016-10-03 1535 40890 48 1865320 45.40 45.80 45.25 45.80 0.55 1.22% 45.80 3 46.00 11 14.49
2016-10-04 1535 24032 18 1100072 45.80 45.85 45.50 45.70 0.10 -0.22% 45.50 9 45.70 4 14.46
2016-10-05 1535 25372 24 1153350 45.30 45.50 45.30 45.45 0.25 -0.55% 45.40 3 45.70 2 14.38
2016-10-06 1535 54000 32 2447000 45.50 45.70 45.15 45.50 0.05 0.11% 45.35 3 45.50 5 14.40
2016-10-07 1535 14372 15 654499 45.50 45.70 45.30 45.50 0.00 0% 45.50 1 45.70 7 14.40
2016-10-11 1535 59130 49 2669439 45.60 45.60 45.00 45.10 0.40 -0.88% 45.00 10 45.25 1 14.27
2016-10-12 1535 40001 32 1800495 45.00 45.05 44.90 44.90 0.20 -0.44% 44.90 1 45.00 10 14.21
2016-10-13 1535 40201 36 1808765 44.90 45.00 44.90 45.00 0.10 0.22% 44.90 5 45.05 5 14.24
2016-10-14 1535 18070 19 807460 45.00 45.00 44.50 44.95 0.05 -0.11% 44.70 2 44.95 29 14.22
2016-10-17 1535 48008 47 2141518 44.95 44.95 44.50 44.50 0.45 -1% 44.45 1 44.50 4 14.08
2016-10-18 1535 46350 28 2062200 44.50 44.50 44.35 44.50 0.00 0% 44.45 1 44.50 2 14.08
2016-10-19 1535 48050 27 2141959 44.50 45.00 44.40 45.00 0.50 1.12% 44.65 1 45.70 3 14.24
2016-10-20 1535 43335 41 1935425 45.00 45.00 44.55 44.60 0.40 -0.89% 44.60 3 44.80 6 14.11
2016-10-21 1535 22252 23 998790 45.00 45.00 44.80 44.80 0.20 0.45% 44.80 4 44.95 3 14.18
2016-10-24 1535 21002 23 942194 44.80 45.00 44.60 44.80 0.00 0% 44.75 1 44.85 1 14.18
2016-10-25 1535 28022 19 1257097 44.80 44.95 44.80 44.95 0.15 0.33% 44.95 1 45.00 12 14.22
2016-10-26 1535 15002 16 673294 44.95 44.95 44.80 44.90 0.05 -0.11% 44.90 3 44.95 2 14.21
2016-10-27 1535 12000 12 537750 44.80 44.95 44.65 44.90 0.00 0% 44.70 1 44.90 2 14.21
2016-10-28 1535 17355 20 779345 44.90 45.00 44.70 45.00 0.10 0.22% 44.85 2 45.20 1 14.24
2016-10-31 1535 23000 17 1031800 45.00 45.00 44.80 45.00 0.00 0% 44.80 4 45.00 2 14.24
2016-11-01 1535 6001 6 269647 45.00 45.00 44.80 44.80 0.20 -0.44% 44.80 3 44.95 4 14.18
2016-11-02 1535 77000 59 3428650 44.50 45.00 44.25 44.25 0.55 -1.23% 44.20 7 44.25 4 14.00
2016-11-03 1535 26000 21 1152150 44.25 44.55 44.25 44.25 0.00 0% 44.20 2 44.25 1 14.00
2016-11-04 1535 36102 30 1597930 44.20 44.70 44.00 44.30 0.05 0.11% 44.10 10 44.55 2 16.84
2016-11-07 1535 43116 34 1905616 44.20 44.50 44.10 44.20 0.10 -0.23% 44.20 3 44.40 1 16.81
2016-11-08 1535 36000 29 1604400 44.20 44.80 44.20 44.50 0.30 0.68% 44.50 7 44.70 1 16.92
2016-11-09 1535 109021 80 4809440 44.70 44.80 43.70 44.10 0.40 -0.9% 44.10 1 44.45 1 16.77
2016-11-10 1535 46150 44 2036969 44.50 44.50 43.80 43.80 0.30 -0.68% 43.90 1 44.20 1 16.65
2016-11-11 1535 89253 78 3827804 43.60 43.60 42.20 43.30 0.50 -1.14% 43.20 6 43.30 1 16.46
2016-11-14 1535 40000 32 1711500 43.30 43.30 42.55 42.80 0.50 -1.15% 42.70 6 42.90 3 16.27
2016-11-15 1535 37120 30 1580656 42.60 42.70 42.50 42.55 0.25 -0.58% 42.55 1 42.70 1 16.18
2016-11-16 1535 37200 40 1580876 42.55 42.55 42.45 42.50 0.05 -0.12% 42.50 1 42.55 4 16.16
2016-11-17 1535 5670 8 242743 42.90 42.95 42.60 42.60 0.10 0.24% 42.50 9 42.60 2 16.20
2016-11-18 1535 10232 13 434926 42.50 42.85 42.20 42.85 0.25 0.59% 42.55 1 42.90 2 16.29
2016-11-21 1535 34200 34 1462069 42.85 43.00 42.40 42.60 0.25 -0.58% 42.60 4 43.00 1 16.20
2016-11-22 1535 56200 32 2407239 42.95 43.00 42.50 42.60 0.00 0% 42.60 9 42.80 2 16.20
2016-11-23 1535 27050 24 1155600 42.60 42.80 42.60 42.60 0.00 0% 42.60 2 42.90 2 16.20
2016-11-24 1535 62122 51 2635519 42.45 42.50 42.30 42.30 0.30 -0.7% 42.30 2 42.35 1 16.08
2016-11-25 1535 109750 92 4614360 42.30 42.50 41.90 42.00 0.30 -0.71% 41.95 2 42.00 19 15.97
2016-11-28 1535 89073 62 3737798 42.00 42.10 41.85 41.90 0.10 -0.24% 41.85 10 42.00 8 15.93
2016-11-29 1535 112251 94 4655266 41.80 41.80 41.20 41.40 0.50 -1.19% 41.35 1 41.40 2 15.74
2016-11-30 1535 131189 110 5381504 41.30 41.30 40.80 40.90 0.50 -1.21% 40.90 1 41.00 65 15.55
2016-12-01 1535 173235 112 7164055 40.80 42.75 40.80 42.50 1.60 3.91% 42.30 1 42.60 1 16.16
2016-12-02 1535 55994 58 2384489 42.80 42.80 42.50 42.55 0.05 0.12% 42.55 11 42.70 3 16.18
2016-12-05 1535 57422 49 2441309 42.55 42.70 42.00 42.50 0.05 -0.12% 42.50 1 42.60 7 16.16
2016-12-06 1535 111718 71 4798790 42.15 43.50 42.05 43.40 0.90 2.12% 43.30 3 43.45 5 16.50
2016-12-07 1535 51300 39 2230038 43.40 43.60 43.30 43.55 0.15 0.35% 43.55 2 43.75 1 16.56
2016-12-08 1535 85300 53 3718120 43.50 43.80 43.50 43.50 0.05 -0.11% 43.40 1 43.75 1 16.54
2016-12-09 1535 190350 143 8528505 43.60 46.00 43.40 45.80 2.30 5.29% 45.70 1 45.90 4 17.41
2016-12-12 1535 150112 123 6907175 46.10 46.40 45.80 45.90 0.10 0.22% 45.90 4 45.95 2 17.45
2016-12-13 1535 88268 70 4029862 46.00 46.00 44.60 46.00 0.10 0.22% 45.80 12 46.20 1 17.49
2016-12-14 1535 68335 55 3129709 46.00 46.00 45.00 45.70 0.30 -0.65% 45.70 1 45.85 1 17.38
2016-12-15 1535 52049 38 2386352 45.70 46.00 45.70 45.90 0.20 0.44% 45.90 1 46.00 24 17.45
2016-12-16 1535 39000 29 1787250 45.90 46.00 45.65 45.90 0.00 0% 45.90 1 46.00 7 17.45
2016-12-19 1535 50586 40 2316412 45.80 45.90 45.70 45.80 0.10 -0.22% 45.80 2 45.90 1 17.41
2016-12-20 1535 33424 31 1538119 46.00 46.10 45.85 45.85 0.05 0.11% 45.85 2 46.10 12 17.43
2016-12-21 1535 21000 18 964350 46.00 46.00 45.80 45.80 0.05 -0.11% 45.80 3 45.90 2 17.41
2016-12-22 1535 20200 20 923810 45.80 45.80 45.60 45.65 0.15 -0.33% 45.65 1 45.80 7 17.36
2016-12-23 1535 40001 35 1820547 45.60 45.65 45.15 45.15 0.50 -1.1% 45.15 5 45.50 1 17.17
2016-12-26 1535 43130 31 1943488 45.15 45.20 45.00 45.10 0.05 -0.11% 45.10 6 45.55 4 17.15
2016-12-27 1535 14010 16 632252 45.10 45.30 45.10 45.10 0.00 0% 45.10 1 45.30 1 17.15
2016-12-28 1535 27001 15 1216348 45.10 45.10 45.00 45.00 0.10 -0.22% 45.00 17 45.10 1 17.11
2016-12-29 1535 29000 22 1310400 45.00 45.50 45.00 45.25 0.25 0.56% 45.20 10 45.40 2 17.21
2016-12-30 1535 65000 54 2989500 46.00 46.25 45.85 45.90 0.65 1.44% 45.85 5 46.00 2 17.45