厚生(2107)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　　　16.00
0
0%		15.80
-0.2
-1.25%		15.60
-0.2
-1.27%		15.85
0.25
1.6%		15.85
0
0%		 　15.80
-0.05
-0.32%		15.85
0.05
0.32%		15.95
0.1
0.63%		15.80
-0.15
-0.94%		16.05
0.25
1.58%		 　16.50
0.45
2.8%		17.15
0.65
3.94%		16.60
-0.55
-3.21%		16.15
-0.45
-2.71%		16.20
0.05
0.31%		 　16.55
0.35
2.16%		16.30
-0.25
-1.51%		16.40
0.1
0.61%		16.45
0.05
0.3%		17.00
0.55
3.34%		16.95
-0.05
-0.29%		 16.25
2 月　16.70
-0.25
-1.47%		16.85
0.15
0.9%		 　　　　　　　　　　16.55
-0.3
-1.78%		17.00
0.45
2.72%		17.25
0.25
1.47%		17.10
-0.15
-0.87%		17.00
-0.1
-0.58%		 　17.05
0.05
0.29%		16.85
-0.2
-1.17%		16.90
0.05
0.3%		17.05
0.15
0.89%		16.90
-0.15
-0.88%		 16.96
3 月17.10
0.2
1.18%		17.30
0.2
1.17%		18.00
0.7
4.05%		18.35
0.35
1.94%		 　18.50
0.15
0.82%		18.30
-0.2
-1.08%		18.00
-0.3
-1.64%		18.10
0.1
0.56%		18.05
-0.05
-0.28%		 　18.15
0.1
0.55%		17.60
-0.55
-3.03%		17.70
0.1
0.57%		17.05
-0.65
-3.67%		17.85
0.8
4.69%		 　17.80
-0.05
-0.28%		17.70
-0.1
-0.56%		17.65
-0.05
-0.28%		17.70
0.05
0.28%		17.95
0.25
1.41%		 　17.95
0
0%		17.75
-0.2
-1.11%		17.75
0
0%		17.65
-0.1
-0.56%		17.86
4 月17.70
0.05
0.28%		 　　　17.70
0
0%		17.50
-0.2
-1.13%		17.30
-0.2
-1.14%		 　17.15
-0.15
-0.87%		17.20
0.05
0.29%		17.30
0.1
0.58%		17.35
0.05
0.29%		17.30
-0.05
-0.29%		 　17.10
-0.2
-1.16%		17.25
0.15
0.88%		17.10
-0.15
-0.87%		17.15
0.05
0.29%		17.05
-0.1
-0.58%		 　16.80
-0.25
-1.47%		17.15
0.35
2.08%		17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		16.65
-0.3
-1.77%		 17.13
5 月　　16.35
-0.3
-1.8%		16.00
-0.35
-2.14%		16.10
0.1
0.63%		16.10
0
0%		 　16.00
-0.1
-0.62%		15.95
-0.05
-0.31%		15.95
0
0%		15.85
-0.1
-0.63%		15.75
-0.1
-0.63%		 　15.75
0
0%		15.95
0.2
1.27%		15.85
-0.1
-0.63%		15.85
0
0%		16.00
0.15
0.95%		 　16.25
0.25
1.56%		16.15
-0.1
-0.62%		16.25
0.1
0.62%		16.25
0
0%		16.30
0.05
0.31%		 　16.30
0
0%		16.00
-0.3
-1.84%		16.05
6 月16.15
0.15
0.94%		16.10
-0.05
-0.31%		16.10
0
0%		16.15
0.05
0.31%		 16.00
-0.15
-0.93%		16.10
0.1
0.63%		16.15
0.05
0.31%		 　　　15.95
-0.2
-1.24%		16.05
0.1
0.63%		15.95
-0.1
-0.62%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		 　15.95
0
0%		16.05
0.1
0.63%		16.15
0.1
0.62%		16.00
-0.15
-0.93%		15.75
-0.25
-1.56%		 　15.75
0
0%		15.65
-0.1
-0.63%		15.00
-0.65
-4.15%		15.10
0.1
0.67%		 15.87
7 月15.10
0
0%		 　15.20
0.1
0.66%		 15.00
-0.2
-1.32%		15.00
0
0%		 　　15.00
0
0%		15.00
0
0%		15.05
0.05
0.33%		15.05
0
0%		15.45
0.4
2.66%		 　15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.25
-0.15
-0.97%		15.50
0.25
1.64%		15.35
-0.15
-0.97%		 　15.30
-0.05
-0.33%		15.45
0.15
0.98%		15.45
0
0%		15.40
-0.05
-0.32%		15.30
-0.1
-0.65%		 15.23
8 月15.30
0
0%		15.10
-0.2
-1.31%		15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		15.05
0.05
0.33%		 　15.05
0
0%		15.10
0.05
0.33%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		15.10
0
0%		 　14.95
-0.15
-0.99%		14.95
0
0%		15.05
0.1
0.67%		15.00
-0.05
-0.33%		15.00
0
0%		 　14.90
-0.1
-0.67%		14.85
-0.05
-0.34%		14.80
-0.05
-0.34%		15.00
0.2
1.35%		14.90
-0.1
-0.67%		 　14.90
0
0%		14.85
-0.05
-0.34%		15.25
0.4
2.69%		15
9 月15.15
-0.1
-0.66%		14.90
-0.25
-1.65%		 　15.00
0.1
0.67%		15.00
0
0%		14.90
-0.1
-0.67%		15.00
0.1
0.67%		14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		 14.85
-0.05
-0.34%		14.75
-0.1
-0.67%		 　　　　　　　　　　　　　　　15.15
0.4
2.71%		 14.98
10 月　　15.15
0
0%		15.50
0.35
2.31%		15.50
0
0%		15.45
-0.05
-0.32%		15.45
0
0%		 　　15.40
-0.05
-0.32%		15.25
-0.15
-0.97%		15.45
0.2
1.31%		15.30
-0.15
-0.97%		 　15.05
-0.25
-1.63%		15.20
0.15
1%		15.15
-0.05
-0.33%		15.00
-0.15
-0.99%		14.85
-0.15
-1%		 　14.90
0.05
0.34%		14.90
0
0%		14.80
-0.1
-0.67%		14.90
0.1
0.68%		14.75
-0.15
-1.01%		 14.70
-0.05
-0.34%		15.1
11 月14.55
-0.15
-1.02%		14.15
-0.4
-2.75%		14.05
-0.1
-0.71%		14.10
0.05
0.36%		 　14.25
0.15
1.06%		14.35
0.1
0.7%		14.00
-0.35
-2.44%		14.25
0.25
1.79%		14.05
-0.2
-1.4%		 　14.10
0.05
0.36%		14.30
0.2
1.42%		14.25
-0.05
-0.35%		14.10
-0.15
-1.05%		14.10
0
0%		 　14.25
0.15
1.06%		14.40
0.15
1.05%		14.55
0.15
1.04%		14.55
0
0%		14.40
-0.15
-1.03%		 　14.50
0.1
0.69%		14.80
0.3
2.07%		15.10
0.3
2.03%		 14.35
12 月15.10
0
0%		15.30
0.2
1.32%		 　15.15
-0.15
-0.98%		15.15
0
0%		15.25
0.1
0.66%		15.30
0.05
0.33%		15.30
0
0%		 　15.60
0.3
1.96%		15.55
-0.05
-0.32%		15.55
0
0%		15.65
0.1
0.64%		15.65
0
0%		 　15.65
0
0%		15.60
-0.05
-0.32%		15.60
0
0%		15.60
0
0%		15.50
-0.1
-0.64%		 　15.45
-0.05
-0.32%		15.60
0.15
0.97%		15.80
0.2
1.28%		15.95
0.15
0.95%		16.00
0.05
0.31%		　15.51

說明:最高漲幅:4.69%最低跌幅:-4.15% 最高價:18.50最低價:14.00平均價:15.86,灰色底表示週末,漲111天(19.75)元,跌126天(-19.55)元,平盤56天
5%=1,4%=2,3%=8,2%=15,1%=59,0%=82,-0%=2,-1%=4,-2%=15,-3%=37,-4%=68,

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 2107 2487868 773 39944927 16.60 16.60 15.95 16.00 0.55 0% 16.00 268 16.05 57 7.77
2016-01-05 2107 3365003 1187 53203951 16.00 16.15 15.70 15.80 0.20 -1.25% 15.80 54 15.85 12 7.67
2016-01-06 2107 1697937 830 26737854 15.80 15.95 15.60 15.60 0.20 -1.27% 15.60 123 15.65 13 7.57
2016-01-07 2107 2093903 906 32925252 15.60 15.85 15.55 15.85 0.25 1.6% 15.85 66 15.90 59 7.69
2016-01-08 2107 1566111 408 24585755 15.80 15.85 15.55 15.85 0.00 0% 15.85 8 15.90 85 7.69
2016-01-11 2107 521000 319 8222100 16.05 16.05 15.60 15.80 0.05 -0.32% 15.80 79 15.85 8 7.67
2016-01-12 2107 716563 308 11411913 15.90 16.00 15.85 15.85 0.05 0.32% 15.85 60 15.90 21 7.69
2016-01-13 2107 1247013 761 19824102 15.85 15.95 15.80 15.95 0.10 0.63% 15.90 1 15.95 34 7.74
2016-01-14 2107 1116778 677 17651155 15.85 15.90 15.65 15.80 0.15 -0.94% 15.80 226 15.85 3 7.67
2016-01-15 2107 1219077 560 19310188 15.85 16.05 15.70 16.05 0.25 1.58% 16.00 77 16.05 18 7.79
2016-01-18 2107 808256 448 13142705 15.95 16.50 15.85 16.50 0.45 2.8% 16.45 11 16.50 19 8.01
2016-01-19 2107 988057 629 16606674 16.50 17.15 16.40 17.15 0.65 3.94% 17.10 7 17.15 16 8.33
2016-01-20 2107 1274600 672 21293102 17.10 17.10 16.50 16.60 0.55 -3.21% 16.55 50 16.60 23 8.06
2016-01-21 2107 1179365 583 19206748 16.50 16.55 16.10 16.15 0.45 -2.71% 16.15 7 16.35 5 7.84
2016-01-22 2107 780145 572 12624355 16.30 16.40 16.00 16.20 0.05 0.31% 16.20 43 16.25 1 7.86
2016-01-25 2107 467130 339 7701492 16.35 16.55 16.30 16.55 0.35 2.16% 16.50 18 16.55 42 8.03
2016-01-26 2107 310200 214 5083728 16.55 16.55 16.30 16.30 0.25 -1.51% 16.30 88 16.45 45 7.91
2016-01-27 2107 296756 211 4866109 16.55 16.55 16.35 16.40 0.10 0.61% 16.35 33 16.45 25 7.96
2016-01-28 2107 516407 382 8520083 16.40 16.60 16.35 16.45 0.05 0.3% 16.40 114 16.50 2 7.99
2016-01-29 2107 1128191 721 18979869 16.50 17.00 16.45 17.00 0.55 3.34% 16.95 1 17.00 85 8.25
2016-01-30 2107 382070 213 6503784 17.15 17.15 16.95 16.95 0.05 -0.29% 16.95 20 17.00 10 8.23
2016-02-02 2107 703674 421 11738666 16.80 16.85 16.60 16.70 0.15 -1.47% 16.70 1 16.75 11 8.11
2016-02-03 2107 918997 588 15513441 16.90 17.05 16.70 16.85 0.15 0.9% 16.85 14 16.90 8 8.18
2016-02-15 2107 443060 329 7350742 16.80 16.80 16.45 16.55 0.30 -1.78% 16.55 19 16.65 6 8.03
2016-02-16 2107 624446 353 10477424 16.55 17.00 16.55 17.00 0.45 2.72% 16.80 7 17.00 16 8.25
2016-02-17 2107 892236 508 15441817 17.40 17.50 17.20 17.25 0.25 1.47% 17.20 39 17.25 5 8.37
2016-02-18 2107 848724 461 14562390 17.45 17.45 17.05 17.10 0.15 -0.87% 17.10 7 17.15 1 8.30
2016-02-19 2107 436032 286 7432794 17.05 17.20 17.00 17.00 0.10 -0.58% 17.00 171 17.10 75 8.25
2016-02-22 2107 751200 381 12756947 17.00 17.15 16.85 17.05 0.05 0.29% 17.05 81 17.10 36 8.28
2016-02-23 2107 637232 456 10816686 17.15 17.20 16.85 16.85 0.20 -1.17% 16.85 138 16.95 33 8.18
2016-02-24 2107 504100 358 8517750 16.85 17.00 16.85 16.90 0.05 0.3% 16.90 14 16.95 21 8.20
2016-02-25 2107 459000 313 7785200 16.90 17.05 16.90 17.05 0.15 0.89% 17.00 10 17.05 8 8.28
2016-02-26 2107 1120116 614 19037906 17.10 17.15 16.90 16.90 0.15 -0.88% 16.90 222 17.00 4 8.20
2016-03-01 2107 1095650 479 18711257 17.00 17.20 17.00 17.10 0.20 1.18% 17.10 11 17.15 37 8.30
2016-03-02 2107 1426885 680 24621795 17.20 17.40 17.15 17.30 0.20 1.17% 17.30 8 17.35 148 8.40
2016-03-03 2107 2139787 957 37689219 17.30 18.00 17.30 18.00 0.70 4.05% 17.90 19 18.00 109 8.74
2016-03-04 2107 2996237 1541 54556151 18.15 18.40 17.90 18.35 0.35 1.94% 18.30 6 18.35 34 8.91
2016-03-07 2107 3357855 1361 62875043 18.45 18.95 18.40 18.50 0.15 0.82% 18.50 16 18.55 19 8.98
2016-03-08 2107 1629709 707 29769822 18.50 18.55 18.10 18.30 0.20 -1.08% 18.25 11 18.30 5 8.88
2016-03-09 2107 1262493 538 22865994 18.35 18.45 18.00 18.00 0.30 -1.64% 18.00 174 18.15 5 8.74
2016-03-10 2107 1076403 637 19439459 18.00 18.20 17.90 18.10 0.10 0.56% 18.10 5 18.15 11 8.79
2016-03-11 2107 1097971 600 19792419 18.10 18.10 17.95 18.05 0.05 -0.28% 18.05 59 18.10 45 8.76
2016-03-14 2107 1768466 843 32077725 18.05 18.30 18.05 18.15 0.10 0.55% 18.15 20 18.20 19 8.81
2016-03-15 2107 1726219 917 30788231 18.15 18.15 17.60 17.60 0.55 -3.03% 17.60 35 17.65 22 8.54
2016-03-16 2107 1409618 713 24956356 17.80 17.80 17.60 17.70 0.10 0.57% 17.70 35 17.75 13 8.59
2016-03-17 2107 3633417 1688 62884821 17.75 17.85 17.05 17.05 0.65 -3.67% 17.05 129 17.20 5 8.28
2016-03-18 2107 4555341 1306 79432628 17.20 17.85 17.15 17.85 0.80 4.69% 17.85 779 17.90 31 8.67
2016-03-21 2107 2083159 1009 36766061 17.75 17.80 17.45 17.80 0.05 -0.28% 17.75 2 17.80 68 8.64
2016-03-22 2107 1006478 568 17726381 17.80 17.80 17.50 17.70 0.10 -0.56% 17.70 23 17.75 47 8.59
2016-03-23 2107 922194 507 16322834 17.70 17.90 17.60 17.65 0.05 -0.28% 17.65 43 17.70 1 8.57
2016-03-24 2107 755634 436 13283882 17.65 17.70 17.45 17.70 0.05 0.28% 17.65 1 17.70 23 8.59
2016-03-25 2107 2174277 987 38958374 17.70 18.20 17.60 17.95 0.25 1.41% 17.90 29 17.95 2 8.71
2016-03-28 2107 935523 474 16740746 17.95 18.10 17.80 17.95 0.00 0% 17.85 6 17.95 51 8.71
2016-03-29 2107 1091933 422 19344737 17.75 17.95 17.55 17.75 0.20 -1.11% 17.75 7 17.80 36 11.02
2016-03-30 2107 547817 314 9703116 17.75 17.80 17.60 17.75 0.00 0% 17.75 26 17.80 20 11.02
2016-03-31 2107 621531 296 11002298 17.85 17.85 17.60 17.65 0.10 -0.56% 17.65 71 17.75 20 10.96
2016-04-01 2107 350966 230 6205610 17.75 17.75 17.65 17.70 0.05 0.28% 17.70 20 17.75 62 10.99
2016-04-06 2107 1025503 604 17887215 17.60 17.70 17.25 17.70 0.00 0% 17.70 8 17.75 10 10.99
2016-04-07 2107 436073 303 7620702 17.65 17.70 17.35 17.50 0.20 -1.13% 17.40 34 17.50 19 10.87
2016-04-08 2107 631732 383 10975669 17.35 17.50 17.30 17.30 0.20 -1.14% 17.30 41 17.45 5 10.75
2016-04-11 2107 901473 631 15491157 17.30 17.50 17.10 17.15 0.15 -0.87% 17.15 49 17.20 5 10.65
2016-04-12 2107 883577 450 15101415 17.15 17.25 17.00 17.20 0.05 0.29% 17.10 1 17.20 45 10.68
2016-04-13 2107 547358 207 9441059 17.05 17.35 17.05 17.30 0.10 0.58% 17.30 1 17.35 45 10.75
2016-04-14 2107 419361 217 7278289 17.40 17.45 17.30 17.35 0.05 0.29% 17.30 27 17.35 3 10.78
2016-04-15 2107 503028 286 8694480 17.45 17.45 17.20 17.30 0.05 -0.29% 17.25 11 17.30 24 10.75
2016-04-18 2107 514520 347 8810588 17.15 17.30 17.05 17.10 0.20 -1.16% 17.10 23 17.15 4 10.62
2016-04-19 2107 315461 196 5420202 17.20 17.30 17.10 17.25 0.15 0.88% 17.20 13 17.25 11 10.71
2016-04-20 2107 491595 309 8447193 17.30 17.35 17.10 17.10 0.15 -0.87% 17.10 62 17.15 1 10.62
2016-04-21 2107 413806 267 7102480 17.10 17.25 17.10 17.15 0.05 0.29% 17.10 86 17.15 3 10.65
2016-04-22 2107 449531 262 7682879 17.15 17.25 17.05 17.05 0.10 -0.58% 17.05 44 17.15 65 10.59
2016-04-25 2107 764964 386 12872413 17.05 17.15 16.50 16.80 0.25 -1.47% 16.80 52 16.95 21 10.43
2016-04-26 2107 410294 281 7010923 16.95 17.30 16.90 17.15 0.35 2.08% 17.15 36 17.20 3 10.65
2016-04-27 2107 263407 184 4481990 17.20 17.20 16.95 17.00 0.15 -0.87% 16.95 59 17.00 3 10.56
2016-04-28 2107 441257 262 7477819 17.15 17.15 16.85 16.95 0.05 -0.29% 16.95 38 17.00 5 10.53
2016-04-29 2107 677523 412 11314145 16.80 16.90 16.60 16.65 0.30 -1.77% 16.65 73 16.70 2 10.34
2016-05-03 2107 1008772 489 16545567 16.65 16.75 16.30 16.35 0.30 -1.8% 16.35 1 16.40 13 10.16
2016-05-04 2107 969205 503 15600270 16.30 16.35 16.00 16.00 0.35 -2.14% 16.00 90 16.10 29 9.94
2016-05-05 2107 568112 269 9115563 16.00 16.30 15.90 16.10 0.10 0.63% 16.10 8 16.15 3 10.00
2016-05-06 2107 337528 147 5430050 16.10 16.25 16.05 16.10 0.00 0% 16.05 29 16.10 14 10.00
2016-05-09 2107 521917 246 8340162 16.10 16.20 15.80 16.00 0.10 -0.62% 15.90 7 16.00 2 9.94
2016-05-10 2107 273573 205 4363138 16.00 16.15 15.80 15.95 0.05 -0.31% 15.95 3 16.00 10 9.91
2016-05-11 2107 452659 196 7192173 16.10 16.10 15.85 15.95 0.00 0% 15.90 10 15.95 2 9.91
2016-05-12 2107 342269 193 5442332 15.95 16.00 15.85 15.85 0.10 -0.63% 15.85 24 15.90 5 16.34
2016-05-13 2107 494475 233 7768480 15.85 15.85 15.60 15.75 0.10 -0.63% 15.70 1 15.75 7 16.24
2016-05-16 2107 438271 192 6883514 15.75 15.85 15.65 15.75 0.00 0% 15.70 8 15.75 22 16.24
2016-05-17 2107 350243 175 5512069 15.80 15.95 15.65 15.95 0.20 1.27% 15.90 2 15.95 17 16.44
2016-05-18 2107 351220 203 5548028 15.95 15.95 15.65 15.85 0.10 -0.63% 15.85 5 15.90 10 16.34
2016-05-19 2107 373994 179 5887392 15.95 15.95 15.55 15.85 0.00 0% 15.80 9 15.85 3 16.34
2016-05-20 2107 391971 199 6207936 15.70 16.00 15.70 16.00 0.15 0.95% 15.85 11 16.00 46 16.49
2016-05-23 2107 544833 243 8761593 16.00 16.30 15.75 16.25 0.25 1.56% 16.20 18 16.25 10 16.75
2016-05-24 2107 193193 125 3119956 16.25 16.25 16.10 16.15 0.10 -0.62% 16.15 6 16.20 47 16.65
2016-05-25 2107 427855 218 6943748 16.20 16.35 16.15 16.25 0.10 0.62% 16.25 34 16.30 1 16.75
2016-05-26 2107 312200 165 5058189 16.30 16.35 16.10 16.25 0.00 0% 16.20 11 16.25 9 16.75
2016-05-27 2107 275710 158 4479484 16.20 16.30 16.15 16.30 0.05 0.31% 16.25 17 16.35 29 16.80
2016-05-30 2107 247521 130 4028188 16.30 16.35 16.25 16.30 0.00 0% 16.25 16 16.30 4 16.80
2016-05-31 2107 703460 392 11294104 16.30 16.30 16.00 16.00 0.30 -1.84% 16.00 3 16.10 5 16.49
2016-06-01 2107 228561 146 3668678 16.00 16.15 15.95 16.15 0.15 0.94% 16.10 12 16.15 20 16.65
2016-06-02 2107 303600 165 4896450 16.15 16.20 16.00 16.10 0.05 -0.31% 16.10 49 16.15 15 16.60
2016-06-03 2107 289951 177 4656991 16.10 16.15 16.00 16.10 0.00 0% 16.05 4 16.10 36 16.60
2016-06-04 2107 145263 68 2330896 16.00 16.15 16.00 16.15 0.05 0.31% 16.10 4 16.15 3 16.65
2016-06-06 2107 300732 198 4822932 16.10 16.20 15.95 16.00 0.15 -0.93% 16.00 14 16.05 17 16.49
2016-06-07 2107 469451 237 7550935 16.05 16.15 16.00 16.10 0.10 0.63% 16.10 27 16.15 30 16.60
2016-06-08 2107 465051 202 7493917 16.20 16.20 16.00 16.15 0.05 0.31% 16.10 20 16.15 13 16.65
2016-06-13 2107 337828 203 5403179 16.15 16.20 15.90 15.95 0.20 -1.24% 15.95 7 16.00 69 16.44
2016-06-14 2107 357444 187 5715304 16.00 16.10 15.95 16.05 0.10 0.63% 16.00 7 16.05 14 16.55
2016-06-15 2107 434355 245 6930638 16.05 16.10 15.90 15.95 0.10 -0.62% 15.95 14 16.00 13 16.44
2016-06-16 2107 277745 179 4416613 15.95 16.00 15.85 15.90 0.05 -0.31% 15.90 6 15.95 14 16.39
2016-06-17 2107 196562 131 3135728 15.95 16.00 15.90 15.95 0.05 0.31% 15.95 18 16.00 63 16.44
2016-06-20 2107 466830 231 7444093 16.00 16.05 15.90 15.95 0.00 0% 15.95 13 16.00 29 16.44
2016-06-21 2107 398772 224 6369652 15.95 16.05 15.90 16.05 0.10 0.63% 16.05 5 16.10 38 16.55
2016-06-22 2107 532435 302 8554553 16.10 16.15 15.95 16.15 0.10 0.62% 16.10 19 16.15 6 16.65
2016-06-23 2107 449804 248 7216592 16.15 16.15 16.00 16.00 0.15 -0.93% 16.00 23 16.05 52 16.49
2016-06-24 2107 3451303 410 54416950 16.00 16.10 15.65 15.75 0.25 -1.56% 15.70 26 15.80 21 16.24
2016-06-27 2107 625950 307 9832007 15.55 15.80 15.55 15.75 0.00 0% 15.75 5 15.80 22 16.24
2016-06-28 2107 1505200 732 23555702 15.75 15.75 15.55 15.65 0.10 -0.63% 15.65 40 15.70 15 16.13
2016-06-29 2107 1132894 591 17000210 15.00 15.10 14.95 15.00 0.00 -4.15% 15.00 74 15.05 20 15.46
2016-06-30 2107 470120 245 7105876 15.10 15.20 15.05 15.10 0.10 0.67% 15.10 76 15.15 22 15.57
2016-07-01 2107 350743 212 5311216 15.20 15.20 15.10 15.10 0.00 0% 15.10 131 15.15 8 15.57
2016-07-04 2107 503593 201 7616103 15.10 15.20 15.05 15.20 0.10 0.66% 15.15 2 15.20 41 15.67
2016-07-06 2107 564205 289 8463015 15.05 15.10 14.95 15.00 0.15 -1.32% 14.95 71 15.00 4 15.46
2016-07-07 2107 393931 226 5883415 15.05 15.05 14.90 15.00 0.00 0% 14.95 7 15.00 46 15.46
2016-07-11 2107 516069 284 7749385 15.00 15.10 14.95 15.00 0.00 0% 14.95 66 15.00 61 15.46
2016-07-12 2107 567112 201 8490772 14.95 15.05 14.90 15.00 0.00 0% 14.95 22 15.00 46 15.46
2016-07-13 2107 459282 299 6875080 15.00 15.05 14.90 15.05 0.05 0.33% 14.95 39 15.05 49 15.52
2016-07-14 2107 345602 212 5181330 15.05 15.05 14.95 15.05 0.00 0% 15.00 10 15.05 81 15.52
2016-07-15 2107 1319388 662 20187272 15.10 15.45 15.10 15.45 0.40 2.66% 15.35 54 15.45 31 15.93
2016-07-18 2107 489095 321 7519448 15.45 15.50 15.30 15.35 0.10 -0.65% 15.35 17 15.40 143 15.82
2016-07-19 2107 351708 194 5393300 15.40 15.40 15.30 15.40 0.05 0.33% 15.35 12 15.40 57 15.88
2016-07-20 2107 775743 259 11883662 15.40 15.45 15.25 15.25 0.15 -0.97% 15.25 25 15.35 14 15.72
2016-07-21 2107 1120740 469 17325541 15.25 15.55 15.25 15.50 0.25 1.64% 15.40 20 15.50 30 15.98
2016-07-22 2107 466138 256 7184916 15.50 15.55 15.30 15.35 0.15 -0.97% 15.35 10 15.40 34 15.82
2016-07-25 2107 395289 153 6069503 15.25 15.50 15.25 15.30 0.05 -0.33% 15.25 62 15.30 38 15.77
2016-07-26 2107 450216 283 6930611 15.35 15.45 15.35 15.45 0.15 0.98% 15.40 11 15.45 21 15.93
2016-07-27 2107 377024 231 5824065 15.50 15.50 15.40 15.45 0.00 0% 15.45 15 15.50 124 15.93
2016-07-28 2107 281002 184 4323076 15.45 15.50 15.35 15.40 0.05 -0.32% 15.35 5 15.40 11 15.88
2016-07-29 2107 306554 161 4683618 15.35 15.40 15.20 15.30 0.10 -0.65% 15.25 122 15.30 7 15.77
2016-08-01 2107 378661 236 5779775 15.30 15.35 15.20 15.30 0.00 0% 15.25 5 15.30 72 15.77
2016-08-02 2107 586992 272 8874574 15.30 15.30 15.05 15.10 0.20 -1.31% 15.10 8 15.15 16 15.57
2016-08-03 2107 871142 410 13035206 15.05 15.10 14.80 15.05 0.05 -0.33% 15.05 1 15.10 70 15.52
2016-08-04 2107 750163 355 11245277 15.05 15.10 14.90 15.00 0.05 -0.33% 14.95 56 15.00 42 15.46
2016-08-05 2107 390389 216 5858885 15.00 15.05 14.95 15.05 0.05 0.33% 15.05 14 15.10 40 15.52
2016-08-08 2107 459960 247 6929550 15.00 15.15 15.00 15.05 0.00 0% 15.05 20 15.10 15 15.52
2016-08-09 2107 398662 249 5990230 15.10 15.10 14.95 15.10 0.05 0.33% 15.05 3 15.10 32 15.57
2016-08-10 2107 317902 187 4793933 15.10 15.20 15.00 15.00 0.10 -0.66% 15.00 172 15.05 161 15.46
2016-08-11 2107 673432 415 10145396 15.05 15.15 14.95 15.10 0.10 0.67% 15.05 88 15.10 4 15.57
2016-08-12 2107 508232 281 7671230 15.00 15.20 15.00 15.10 0.00 0% 15.05 76 15.10 1 13.98
2016-08-15 2107 454748 235 6813626 15.10 15.10 14.95 14.95 0.15 -0.99% 14.95 43 15.00 55 13.84
2016-08-16 2107 313102 162 4685880 14.95 15.05 14.95 14.95 0.00 0% 14.95 59 15.00 81 13.84
2016-08-17 2107 434916 299 6514575 15.00 15.05 14.90 15.05 0.10 0.67% 14.95 109 15.05 69 13.94
2016-08-18 2107 380649 190 5702635 15.05 15.05 14.95 15.00 0.05 -0.33% 14.95 136 15.00 76 13.89
2016-08-19 2107 453719 293 6808252 15.00 15.05 14.95 15.00 0.00 0% 14.95 90 15.00 48 13.89
2016-08-22 2107 617687 333 9211820 15.00 15.00 14.85 14.90 0.10 -0.67% 14.85 150 14.90 32 13.80
2016-08-23 2107 212070 153 3159930 14.95 14.95 14.85 14.85 0.05 -0.34% 14.85 67 14.90 47 13.75
2016-08-24 2107 525647 276 7787966 14.85 14.85 14.75 14.80 0.05 -0.34% 14.80 162 14.85 59 13.70
2016-08-25 2107 456064 301 6806146 14.75 15.00 14.75 15.00 0.20 1.35% 14.95 73 15.00 125 13.89
2016-08-26 2107 471597 217 7016905 15.00 15.00 14.80 14.90 0.10 -0.67% 14.85 88 14.90 32 13.80
2016-08-29 2107 494779 315 7348004 14.90 14.90 14.80 14.90 0.00 0% 14.80 138 14.90 21 13.80
2016-08-30 2107 902578 453 13375373 14.85 14.90 14.75 14.85 0.05 -0.34% 14.80 59 14.85 20 13.75
2016-08-31 2107 1593021 924 24098752 14.85 15.25 14.80 15.25 0.40 2.69% 15.20 22 15.25 45 14.12
2016-09-01 2107 633104 344 9576360 15.25 15.25 15.05 15.15 0.10 -0.66% 15.10 11 15.15 3 14.03
2016-09-02 2107 644289 325 9628469 15.05 15.05 14.85 14.90 0.25 -1.65% 14.90 96 14.95 23 13.80
2016-09-05 2107 631468 400 9441936 14.90 15.10 14.90 15.00 0.10 0.67% 14.95 21 15.00 42 13.89
2016-09-06 2107 552091 371 8280687 15.10 15.10 14.90 15.00 0.00 0% 15.00 19 15.05 61 13.89
2016-09-07 2107 651741 373 9729594 15.00 15.05 14.85 14.90 0.10 -0.67% 14.90 29 14.95 37 13.80
2016-09-08 2107 507540 330 7583972 14.90 15.00 14.85 15.00 0.10 0.67% 14.95 7 15.00 97 13.89
2016-09-09 2107 389831 235 5813883 14.95 14.95 14.90 14.95 0.05 -0.33% 14.90 34 14.95 7 13.84
2016-09-10 2107 272248 137 4050965 14.90 14.95 14.85 14.90 0.05 -0.33% 14.90 4 14.95 7 13.80
2016-09-12 2107 487018 296 7229953 14.85 14.90 14.80 14.85 0.05 -0.34% 14.85 12 14.90 61 13.75
2016-09-13 2107 899728 419 13282133 14.80 14.85 14.70 14.75 0.10 -0.67% 14.75 4 14.80 38 13.66
2016-09-30 2107 640860 418 9654349 14.90 15.20 14.90 15.15 0.00 2.71% 15.10 4 15.15 1 14.03
2016-10-03 2107 284677 279 4298215 15.20 15.30 15.05 15.15 0.00 0% 15.15 11 15.20 27 14.03
2016-10-04 2107 493387 477 7563181 15.15 15.50 15.15 15.50 0.35 2.31% 15.45 1 15.50 24 14.35
2016-10-05 2107 554822 389 8602328 15.50 15.70 15.30 15.50 0.00 0% 15.50 2 15.55 12 14.35
2016-10-06 2107 364216 272 5618995 15.50 15.50 15.40 15.45 0.05 -0.32% 15.40 16 15.45 40 14.31
2016-10-07 2107 151940 181 2337941 15.45 15.50 15.30 15.45 0.00 0% 15.45 15 15.50 52 14.31
2016-10-11 2107 259328 242 3968864 15.40 15.50 15.15 15.40 0.05 -0.32% 15.30 88 15.40 16 14.26
2016-10-12 2107 405594 296 6156860 15.15 15.40 15.05 15.25 0.15 -0.97% 15.20 44 15.25 7 14.12
2016-10-13 2107 337110 266 5153261 15.25 15.45 15.15 15.45 0.20 1.31% 15.30 27 15.45 36 14.31
2016-10-14 2107 252801 168 3855239 15.40 15.40 15.15 15.30 0.15 -0.97% 15.20 8 15.30 15 14.17
2016-10-17 2107 500242 257 7537530 15.20 15.20 15.00 15.05 0.25 -1.63% 15.05 19 15.15 26 13.94
2016-10-18 2107 426349 279 6418169 15.00 15.20 14.90 15.20 0.15 1% 15.15 32 15.20 25 14.07
2016-10-19 2107 545333 456 8256126 15.10 15.25 15.05 15.15 0.05 -0.33% 15.15 7 15.20 1 14.03
2016-10-20 2107 542295 433 8165275 15.15 15.20 15.00 15.00 0.15 -0.99% 15.00 176 15.05 7 13.89
2016-10-21 2107 3178043 779 47309976 15.05 15.15 14.85 14.85 0.15 -1% 14.85 442 14.90 10 13.75
2016-10-24 2107 409587 307 6134005 15.05 15.10 14.90 14.90 0.05 0.34% 14.90 49 15.00 2 13.80
2016-10-25 2107 319285 235 4761229 14.95 15.00 14.85 14.90 0.00 0% 14.85 76 14.90 56 13.80
2016-10-26 2107 729097 455 10788469 14.90 14.90 14.70 14.80 0.10 -0.67% 14.75 74 14.80 2 13.70
2016-10-27 2107 343158 239 5081174 14.80 14.90 14.70 14.90 0.10 0.68% 14.85 8 14.90 17 13.80
2016-10-28 2107 244798 209 3620909 14.90 14.90 14.75 14.75 0.15 -1.01% 14.75 113 14.80 7 13.66
2016-10-31 2107 271908 182 3996483 14.75 14.80 14.65 14.70 0.05 -0.34% 14.70 9 14.75 7 13.61
2016-11-01 2107 409088 281 5968118 14.65 14.65 14.55 14.55 0.15 -1.02% 14.55 9 14.60 135 13.47
2016-11-02 2107 884089 479 12720263 14.55 14.55 14.10 14.15 0.40 -2.75% 14.15 9 14.20 11 13.10
2016-11-03 2107 471739 306 6652312 14.15 14.25 14.00 14.05 0.10 -0.71% 14.05 4 14.10 13 13.01
2016-11-04 2107 157036 104 2223404 14.05 14.25 14.05 14.10 0.05 0.36% 14.10 23 14.15 1 13.06
2016-11-07 2107 164674 125 2353932 14.15 14.45 14.15 14.25 0.15 1.06% 14.25 14 14.30 15 13.19
2016-11-08 2107 248643 182 3551520 14.30 14.40 14.20 14.35 0.10 0.7% 14.25 13 14.40 83 13.29
2016-11-09 2107 400038 248 5637060 14.35 14.40 14.00 14.00 0.35 -2.44% 14.00 92 14.05 13 12.96
2016-11-10 2107 227681 151 3241033 14.15 14.35 14.15 14.25 0.25 1.79% 14.25 10 14.35 17 13.19
2016-11-11 2107 280508 191 3936662 14.30 14.30 14.00 14.05 0.20 -1.4% 14.00 31 14.05 4 18.01
2016-11-14 2107 258499 173 3653896 14.20 14.20 14.10 14.10 0.05 0.36% 14.10 29 14.20 22 18.08
2016-11-15 2107 353821 197 5051252 14.10 14.40 14.05 14.30 0.20 1.42% 14.25 14 14.30 3 18.33
2016-11-16 2107 340939 240 4864476 14.40 14.40 14.20 14.25 0.05 -0.35% 14.20 24 14.25 32 18.27
2016-11-17 2107 400449 197 5646336 14.25 14.25 14.05 14.10 0.15 -1.05% 14.10 10 14.15 2 18.08
2016-11-18 2107 360140 238 5087921 14.20 14.25 14.05 14.10 0.00 0% 14.10 3 14.15 151 18.08
2016-11-21 2107 288500 160 4105667 14.10 14.30 14.10 14.25 0.15 1.06% 14.25 7 14.30 8 18.27
2016-11-22 2107 675769 446 9739355 14.20 14.50 14.20 14.40 0.15 1.05% 14.40 7 14.45 9 18.46
2016-11-23 2107 451047 273 6545365 14.40 14.60 14.40 14.55 0.15 1.04% 14.55 3 14.60 62 18.65
2016-11-24 2107 492938 196 7140992 14.55 14.60 14.30 14.55 0.00 0% 14.55 20 14.60 42 18.65
2016-11-25 2107 645104 228 9358288 14.40 14.65 14.35 14.40 0.15 -1.03% 14.40 1 14.50 4 18.46
2016-11-28 2107 364146 160 5283411 14.40 14.60 14.40 14.50 0.10 0.69% 14.50 43 14.60 31 18.59
2016-11-29 2107 597535 288 8787347 14.50 14.80 14.50 14.80 0.30 2.07% 14.80 12 14.85 53 18.97
2016-11-30 2107 936465 572 14002275 14.80 15.10 14.80 15.10 0.30 2.03% 15.05 6 15.10 13 19.36
2016-12-01 2107 510094 250 7689010 15.10 15.15 14.85 15.10 0.00 0% 15.10 111 15.15 66 19.36
2016-12-02 2107 693910 316 10554026 15.10 15.35 15.05 15.30 0.20 1.32% 15.30 86 15.35 54 19.62
2016-12-05 2107 794661 353 12073774 15.30 15.40 15.05 15.15 0.15 -0.98% 15.15 48 15.20 106 19.42
2016-12-06 2107 656303 191 9986901 15.10 15.35 15.10 15.15 0.00 0% 15.15 41 15.20 38 19.42
2016-12-07 2107 506513 214 7673786 15.15 15.25 15.05 15.25 0.10 0.66% 15.20 8 15.25 41 19.55
2016-12-08 2107 709476 334 10828873 15.15 15.35 15.15 15.30 0.05 0.33% 15.25 112 15.30 38 19.62
2016-12-09 2107 641320 180 9804156 15.30 15.30 15.25 15.30 0.00 0% 15.25 212 15.30 25 19.62
2016-12-12 2107 1436869 511 22122920 15.30 15.70 15.20 15.60 0.30 1.96% 15.60 9 15.65 31 20.00
2016-12-13 2107 571655 395 8864311 15.55 15.60 15.40 15.55 0.05 -0.32% 15.55 26 15.60 63 19.94
2016-12-14 2107 369973 202 5751677 15.55 15.65 15.50 15.55 0.00 0% 15.50 101 15.55 20 19.94
2016-12-15 2107 591820 292 9222334 15.50 15.65 15.50 15.65 0.10 0.64% 15.60 70 15.65 38 20.06
2016-12-16 2107 921741 580 14425363 15.65 15.75 15.55 15.65 0.00 0% 15.65 55 15.70 26 20.06
2016-12-19 2107 454970 275 7085772 15.40 15.70 15.40 15.65 0.00 0% 15.60 70 15.65 24 20.06
2016-12-20 2107 395780 261 6180184 15.60 15.70 15.50 15.60 0.05 -0.32% 15.60 28 15.70 67 20.00
2016-12-21 2107 271991 132 4241606 15.60 15.65 15.55 15.60 0.00 0% 15.60 22 15.65 14 20.00
2016-12-22 2107 375957 174 5856726 15.60 15.65 15.55 15.60 0.00 0% 15.60 14 15.65 39 20.00
2016-12-23 2107 902605 202 13982241 15.60 15.60 15.40 15.50 0.10 -0.64% 15.50 144 15.55 6 19.87
2016-12-26 2107 349906 73 5420598 15.40 15.55 15.40 15.45 0.05 -0.32% 15.45 40 15.50 55 19.81
2016-12-27 2107 272061 121 4224539 15.45 15.60 15.45 15.60 0.15 0.97% 15.55 11 15.60 33 20.00
2016-12-28 2107 661438 359 10409412 15.55 15.80 15.50 15.80 0.20 1.28% 15.75 61 15.80 16 20.26
2016-12-29 2107 510961 245 8072611 15.80 15.95 15.70 15.95 0.15 0.95% 15.90 21 15.95 26 20.45
2016-12-30 2107 857536 400 13762133 15.95 16.15 15.95 16.00 0.05 0.31% 16.00 69 16.05 3 20.51