聯電(2303)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　　　11.80
0
0%		11.75
-0.05
-0.42%		11.75
0
0%		11.45
-0.3
-2.55%		11.40
-0.05
-0.44%		 　11.05
-0.35
-3.07%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.15
0.1
0.9%		11.25
0.1
0.9%		 　11.15
-0.1
-0.89%		11.15
0
0%		11.10
-0.05
-0.45%		11.10
0
0%		11.25
0.15
1.35%		 　11.45
0.2
1.78%		11.70
0.25
2.18%		11.70
0
0%		12.75
1.05
8.97%		12.85
0.1
0.78%		12.75
-0.1
-0.78%		 11.58
2 月　13.10
0.35
2.75%		12.90
-0.2
-1.53%		 　　　　　　　　　　13.20
0.3
2.33%		13.15
-0.05
-0.38%		13.25
0.1
0.76%		13.40
0.15
1.13%		13.20
-0.2
-1.49%		 　13.20
0
0%		13.20
0
0%		13.20
0
0%		13.25
0.05
0.38%		13.35
0.1
0.75%		 13.25
3 月13.40
0.05
0.37%		13.35
-0.05
-0.37%		13.45
0.1
0.75%		13.40
-0.05
-0.37%		 　13.40
0
0%		13.20
-0.2
-1.49%		12.90
-0.3
-2.27%		13.15
0.25
1.94%		13.25
0.1
0.76%		 　13.40
0.15
1.13%		13.25
-0.15
-1.12%		13.25
0
0%		13.30
0.05
0.38%		13.30
0
0%		 　13.35
0.05
0.38%		13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.25
0.05
0.38%		13.10
-0.15
-1.13%		 　13.10
0
0%		12.90
-0.2
-1.53%		13.25
0.35
2.71%		13.30
0.05
0.38%		13.26
4 月13.15
-0.15
-1.13%		 　　　12.75
-0.4
-3.04%		12.60
-0.15
-1.18%		12.75
0.15
1.19%		 　12.60
-0.15
-1.18%		12.90
0.3
2.38%		12.90
0
0%		12.85
-0.05
-0.39%		12.85
0
0%		 　12.90
0.05
0.39%		12.65
-0.25
-1.94%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		12.70
0.15
1.2%		 　12.70
0
0%		12.70
0
0%		12.55
-0.15
-1.18%		12.00
-0.55
-4.38%		12.00
0
0%		 12.6
5 月　　11.65
-0.35
-2.92%		11.45
-0.2
-1.72%		11.30
-0.15
-1.31%		11.30
0
0%		 　11.25
-0.05
-0.44%		11.25
0
0%		11.25
0
0%		11.40
0.15
1.33%		11.30
-0.1
-0.88%		 　11.45
0.15
1.33%		11.55
0.1
0.87%		11.55
0
0%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		 　11.80
0.25
2.16%		11.80
0
0%		12.00
0.2
1.69%		12.10
0.1
0.83%		12.15
0.05
0.41%		 　12.20
0.05
0.41%		12.20
0
0%		11.63
6 月12.25
0.05
0.41%		12.25
0
0%		12.40
0.15
1.22%		12.35
-0.05
-0.4%		 12.40
0.05
0.4%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		 　　　12.20
-0.2
-1.61%		12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.00
-0.25
-2.04%		12.15
0.15
1.25%		 　12.45
0.3
2.47%		12.25
-0.2
-1.61%		12.45
0.2
1.63%		12.55
0.1
0.8%		12.00
-0.55
-4.38%		 　12.45
0.45
3.75%		12.30
-0.15
-1.2%		12.55
0.25
2.03%		12.60
0.05
0.4%		 12.34
7 月12.55
-0.05
-0.4%		 　12.65
0.1
0.8%		 12.35
-0.3
-2.37%		12.40
0.05
0.4%		 　　12.95
0.55
4.44%		12.45
-0.5
-3.86%		12.50
0.05
0.4%		12.50
0
0%		12.35
-0.15
-1.2%		 　12.50
0.15
1.21%		12.45
-0.05
-0.4%		12.35
-0.1
-0.8%		12.50
0.15
1.21%		12.30
-0.2
-1.6%		 　12.30
0
0%		12.40
0.1
0.81%		12.55
0.15
1.21%		12.10
-0.45
-3.59%		11.90
-0.2
-1.65%		 12.41
8 月11.90
0
0%		11.95
0.05
0.42%		11.80
-0.15
-1.26%		11.90
0.1
0.85%		11.90
0
0%		 　11.90
0
0%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		12.00
0.05
0.42%		 　11.85
-0.15
-1.25%		11.75
-0.1
-0.84%		11.75
0
0%		11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		 　11.40
-0.15
-1.3%		11.45
0.05
0.44%		11.45
0
0%		11.85
0.4
3.49%		11.80
-0.05
-0.42%		 　11.60
-0.2
-1.69%		11.60
0
0%		11.50
-0.1
-0.86%		11.74
9 月11.50
0
0%		11.60
0.1
0.87%		 　11.65
0.05
0.43%		11.75
0.1
0.86%		11.85
0.1
0.85%		11.75
-0.1
-0.84%		11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		 11.55
0
0%		11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		 　　　11.55
0.15
1.32%		11.55
0
0%		11.80
0.25
2.16%		11.75
-0.05
-0.42%		11.75
0
0%		 　11.60
-0.15
-1.28%		 　11.65
0.05
0.43%		11.55
-0.1
-0.86%		 11.62
10 月　　11.60
0.05
0.43%		11.60
0
0%		11.60
0
0%		11.60
0
0%		11.50
-0.1
-0.86%		 　　11.65
0.15
1.3%		11.55
-0.1
-0.86%		11.50
-0.05
-0.43%		11.65
0.15
1.3%		 　11.55
-0.1
-0.86%		11.65
0.1
0.87%		11.70
0.05
0.43%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		 　11.65
-0.05
-0.43%		11.70
0.05
0.43%		11.55
-0.15
-1.28%		11.50
-0.05
-0.43%		11.70
0.2
1.74%		 11.75
0.05
0.43%		11.63
11 月11.75
0
0%		11.70
-0.05
-0.43%		11.60
-0.1
-0.85%		11.60
0
0%		 　11.65
0.05
0.43%		11.70
0.05
0.43%		11.50
-0.2
-1.71%		11.60
0.1
0.87%		11.35
-0.25
-2.16%		 　11.30
-0.05
-0.44%		11.30
0
0%		11.30
0
0%		11.35
0.05
0.44%		11.30
-0.05
-0.44%		 　11.40
0.1
0.88%		11.40
0
0%		11.45
0.05
0.44%		11.35
-0.1
-0.87%		11.35
0
0%		 　11.35
0
0%		11.35
0
0%		11.25
-0.1
-0.88%		 11.44
12 月11.35
0.1
0.89%		11.30
-0.05
-0.44%		 　11.20
-0.1
-0.88%		11.40
0.2
1.79%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		 　11.30
-0.05
-0.44%		11.30
0
0%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.30
0
0%		 　11.30
0
0%		11.30
0
0%		11.30
0
0%		11.30
0
0%		11.30
0
0%		 　11.30
0
0%		11.30
0
0%		11.35
0.05
0.44%		11.30
-0.05
-0.44%		11.40
0.1
0.88%		　11.31

說明:最高漲幅:8.97%最低跌幅:-4.38% 最高價:13.45最低價:11.05平均價:12.05,灰色底表示週末,漲122天(16.85)元,跌113天(-16.35)元,平盤68天
9%=1,4%=4,3%=4,2%=17,1%=46,0%=118,-0%=4,-1%=8,-2%=17,-3%=38,-4%=46,

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 2303 44642789 8242 529990078 12.10 12.15 11.80 11.80 0.30 0% 11.80 1894 11.85 993 9.83
2016-01-05 2303 37725760 6305 446452509 11.80 12.05 11.70 11.75 0.05 -0.42% 11.75 848 11.80 1271 9.79
2016-01-06 2303 25394689 4587 298913913 11.85 11.95 11.65 11.75 0.00 0% 11.75 675 11.80 26 9.79
2016-01-07 2303 57790856 15609 665768020 11.70 11.75 11.40 11.45 0.30 -2.55% 11.45 1053 11.50 5104 9.54
2016-01-08 2303 42956481 7435 487308282 11.20 11.50 11.20 11.40 0.05 -0.44% 11.35 567 11.40 1903 9.50
2016-01-11 2303 41438162 7666 461655420 11.20 11.30 11.05 11.05 0.35 -3.07% 11.05 5764 11.10 427 9.21
2016-01-12 2303 22816183 5169 254032356 11.15 11.20 11.10 11.10 0.05 0.45% 11.10 2555 11.15 923 9.25
2016-01-13 2303 35275325 5267 392838260 11.15 11.25 11.00 11.05 0.05 -0.45% 11.00 6444 11.05 247 9.21
2016-01-14 2303 31979255 4250 352154591 11.00 11.15 10.80 11.15 0.10 0.9% 11.10 22 11.15 1157 9.29
2016-01-15 2303 36397917 5310 407312596 11.25 11.30 11.05 11.25 0.10 0.9% 11.20 1477 11.25 1252 9.38
2016-01-18 2303 23425625 5309 260012943 11.00 11.20 10.95 11.15 0.10 -0.89% 11.10 4840 11.15 1023 9.29
2016-01-19 2303 12942222 3058 144349804 11.15 11.20 11.10 11.15 0.00 0% 11.15 834 11.20 628 9.29
2016-01-20 2303 27609494 5903 307346110 11.15 11.20 11.10 11.10 0.05 -0.45% 11.10 2165 11.15 1419 9.25
2016-01-21 2303 17723941 3321 196896974 11.15 11.20 11.05 11.10 0.00 0% 11.10 3145 11.15 1573 9.25
2016-01-22 2303 14734628 2971 165026311 11.20 11.25 11.15 11.25 0.15 1.35% 11.20 777 11.25 1635 9.38
2016-01-25 2303 22302567 4604 255754968 11.35 11.55 11.30 11.45 0.20 1.78% 11.45 747 11.50 2594 9.54
2016-01-26 2303 43563690 5857 504458365 11.50 11.70 11.40 11.70 0.25 2.18% 11.70 363 11.75 2072 9.75
2016-01-27 2303 22755842 4851 266566177 11.75 11.80 11.60 11.70 0.00 0% 11.70 108 11.75 2802 9.75
2016-01-28 2303 205155632 26488 2147483647 12.05 12.85 12.05 12.75 1.05 8.97% 12.75 452 12.80 4641 10.63
2016-01-29 2303 89587734 16616 1145847436 12.85 12.90 12.60 12.85 0.10 0.78% 12.80 304 12.85 2406 10.71
2016-01-30 2303 17613617 4460 225447506 12.85 12.90 12.70 12.75 0.10 -0.78% 12.75 875 12.80 465 10.63
2016-02-02 2303 70066347 12817 911295561 12.90 13.10 12.80 13.10 0.20 2.75% 13.05 720 13.10 4064 10.92
2016-02-03 2303 30282926 6002 392396901 13.00 13.05 12.85 12.90 0.20 -1.53% 12.90 1832 12.95 2567 10.75
2016-02-15 2303 69373817 9554 907449046 12.75 13.25 12.70 13.20 0.30 2.33% 13.15 82 13.20 274 11.00
2016-02-16 2303 28936010 6316 378995036 13.10 13.20 12.95 13.15 0.05 -0.38% 13.10 264 13.15 204 10.96
2016-02-17 2303 36743985 9153 483996264 13.15 13.30 13.00 13.25 0.10 0.76% 13.20 911 13.25 1004 11.04
2016-02-18 2303 63552642 10053 851831858 13.40 13.55 13.30 13.40 0.15 1.13% 13.35 1869 13.40 1484 11.17
2016-02-19 2303 25996976 6648 345591642 13.40 13.45 13.20 13.20 0.20 -1.49% 13.20 298 13.25 277 11.00
2016-02-22 2303 24168261 3929 319160990 13.20 13.35 13.10 13.20 0.00 0% 13.20 1482 13.25 556 11.00
2016-02-23 2303 27948899 3931 370203479 13.20 13.30 13.15 13.20 0.00 0% 13.20 1094 13.25 485 11.00
2016-02-24 2303 26021113 5252 343125905 13.20 13.30 13.05 13.20 0.00 0% 13.15 49 13.20 2994 11.00
2016-02-25 2303 26704485 4284 353213670 13.20 13.30 13.10 13.25 0.05 0.38% 13.20 166 13.25 2014 11.04
2016-02-26 2303 50549954 6379 674692484 13.30 13.50 13.25 13.35 0.10 0.75% 13.30 472 13.35 274 11.13
2016-03-01 2303 31294789 7700 418776956 13.35 13.45 13.30 13.40 0.05 0.37% 13.40 390 13.45 1986 11.17
2016-03-02 2303 27153770 5013 364995872 13.50 13.55 13.35 13.35 0.05 -0.37% 13.35 3323 13.40 413 11.13
2016-03-03 2303 30567555 5370 409366350 13.35 13.45 13.30 13.45 0.10 0.75% 13.40 28 13.45 2887 11.21
2016-03-04 2303 30905565 6328 415283383 13.45 13.50 13.35 13.40 0.05 -0.37% 13.35 567 13.40 518 11.17
2016-03-07 2303 29719894 5854 397355519 13.45 13.50 13.25 13.40 0.00 0% 13.35 233 13.40 4885 11.17
2016-03-08 2303 38388598 8471 506555469 13.35 13.40 13.10 13.20 0.20 -1.49% 13.15 4598 13.20 318 11.00
2016-03-09 2303 29306818 6038 380226246 13.20 13.20 12.90 12.90 0.30 -2.27% 12.90 2481 12.95 672 10.75
2016-03-10 2303 51489334 8322 679316679 12.95 13.40 12.95 13.15 0.25 1.94% 13.15 838 13.20 956 10.96
2016-03-11 2303 28372249 4754 373642683 13.15 13.25 13.05 13.25 0.10 0.76% 13.20 609 13.25 1815 11.04
2016-03-14 2303 29655547 5956 395525518 13.30 13.40 13.30 13.40 0.15 1.13% 13.35 182 13.40 7331 11.17
2016-03-15 2303 28124608 3757 372992104 13.40 13.40 13.10 13.25 0.15 -1.12% 13.15 1110 13.25 384 11.04
2016-03-16 2303 15550014 3694 206339635 13.25 13.35 13.20 13.25 0.00 0% 13.25 424 13.30 9642 11.04
2016-03-17 2303 31027346 6289 414554249 13.45 13.50 13.25 13.30 0.05 0.38% 13.25 757 13.30 3112 11.08
2016-03-18 2303 46190842 4776 627841147 13.30 13.40 13.20 13.30 0.00 0% 13.30 2118 13.35 5932 11.08
2016-03-21 2303 13206890 2876 175392590 13.30 13.35 13.20 13.35 0.05 0.38% 13.30 557 13.35 3469 12.36
2016-03-22 2303 22854234 5524 302363174 13.40 13.40 13.10 13.30 0.05 -0.37% 13.30 879 13.35 4366 12.31
2016-03-23 2303 13796210 3698 182452931 13.30 13.35 13.15 13.20 0.10 -0.75% 13.15 973 13.20 5295 12.22
2016-03-24 2303 24113866 5818 319177002 13.20 13.40 13.10 13.25 0.05 0.38% 13.20 175 13.25 939 12.27
2016-03-25 2303 8084183 1730 106408236 13.25 13.30 13.10 13.10 0.15 -1.13% 13.10 2844 13.15 660 12.13
2016-03-28 2303 15699775 3716 205403501 13.10 13.15 13.05 13.10 0.00 0% 13.05 617 13.10 3261 12.13
2016-03-29 2303 16811240 4256 217827648 13.10 13.15 12.90 12.90 0.20 -1.53% 12.90 2785 12.95 734 11.94
2016-03-30 2303 41341042 6739 543370482 13.00 13.25 12.95 13.25 0.35 2.71% 13.20 732 13.25 2056 12.27
2016-03-31 2303 41615518 5199 551780671 13.25 13.30 13.20 13.30 0.05 0.38% 13.25 10 13.30 189 12.31
2016-04-01 2303 23276959 5102 305141871 13.15 13.30 13.00 13.15 0.15 -1.13% 13.10 103 13.15 1669 12.18
2016-04-06 2303 33869811 7391 436216996 13.00 13.05 12.75 12.75 0.40 -3.04% 12.75 1017 12.80 213 11.81
2016-04-07 2303 51115264 9992 644592115 12.75 12.85 12.45 12.60 0.15 -1.18% 12.55 475 12.60 2424 11.67
2016-04-08 2303 50652433 7196 625531481 12.50 12.75 12.45 12.75 0.15 1.19% 12.70 33 12.75 3402 11.81
2016-04-11 2303 30621033 6020 384660427 12.65 12.70 12.45 12.60 0.15 -1.18% 12.60 282 12.65 942 11.67
2016-04-12 2303 38186511 9125 491529211 12.70 13.00 12.65 12.90 0.30 2.38% 12.85 4038 12.90 272 11.94
2016-04-13 2303 33634311 7664 431697185 12.90 12.90 12.70 12.90 0.00 0% 12.85 737 12.90 124 11.94
2016-04-14 2303 36915813 6982 473979931 12.85 12.90 12.75 12.85 0.05 -0.39% 12.85 892 12.90 1444 11.90
2016-04-15 2303 33087817 6403 423248811 12.75 12.85 12.65 12.85 0.00 0% 12.80 1149 12.85 474 11.90
2016-04-18 2303 46407475 6814 602522506 12.90 13.10 12.85 12.90 0.05 0.39% 12.90 156 12.95 2451 11.94
2016-04-19 2303 24863559 4711 318431018 13.00 13.00 12.65 12.65 0.25 -1.94% 12.65 3775 12.70 58 11.71
2016-04-20 2303 30777214 8700 389862711 12.70 12.80 12.60 12.60 0.05 -0.4% 12.60 1037 12.65 858 11.67
2016-04-21 2303 21954080 6391 276154810 12.60 12.70 12.50 12.55 0.05 -0.4% 12.55 114 12.60 2929 11.62
2016-04-22 2303 26274476 6263 331918033 12.50 12.75 12.45 12.70 0.15 1.2% 12.65 222 12.70 987 11.76
2016-04-25 2303 10877201 2834 138166155 12.70 12.75 12.60 12.70 0.00 0% 12.65 801 12.70 2426 11.76
2016-04-26 2303 27758184 8334 351390898 12.60 12.75 12.55 12.70 0.00 0% 12.65 4591 12.70 47 11.76
2016-04-27 2303 30163426 7668 378625753 12.60 12.65 12.50 12.55 0.15 -1.18% 12.50 6996 12.55 2056 11.62
2016-04-28 2303 101651764 15536 1232503218 12.45 12.45 11.85 12.00 0.55 -4.38% 12.00 3948 12.05 815 11.11
2016-04-29 2303 36442832 5480 435072606 11.90 12.00 11.85 12.00 0.00 0% 12.00 372 12.05 2347 11.11
2016-05-03 2303 39129437 7139 458615699 11.90 11.95 11.60 11.65 0.35 -2.92% 11.65 214 11.70 119 14.94
2016-05-04 2303 60940132 10435 697809569 11.55 11.60 11.35 11.45 0.20 -1.72% 11.45 3171 11.50 403 14.68
2016-05-05 2303 48217645 9249 547220301 11.40 11.45 11.25 11.30 0.15 -1.31% 11.30 7142 11.35 601 14.49
2016-05-06 2303 41375729 6060 466245316 11.30 11.35 11.20 11.30 0.00 0% 11.30 1073 11.35 1122 14.49
2016-05-09 2303 21307990 4377 239150108 11.30 11.35 11.15 11.25 0.05 -0.44% 11.20 1589 11.25 1353 14.42
2016-05-10 2303 23385730 4674 263252331 11.20 11.35 11.15 11.25 0.00 0% 11.20 2656 11.25 667 14.42
2016-05-11 2303 39491542 8131 447552650 11.35 11.45 11.25 11.25 0.00 0% 11.25 7405 11.30 206 14.42
2016-05-12 2303 38675054 6764 443688391 11.50 11.60 11.40 11.40 0.15 1.33% 11.40 1713 11.45 1063 14.62
2016-05-13 2303 38105203 8172 429324261 11.35 11.35 11.20 11.30 0.10 -0.88% 11.30 549 11.35 1546 14.49
2016-05-16 2303 25451098 5292 289547929 11.20 11.45 11.20 11.45 0.15 1.33% 11.40 1621 11.45 406 14.68
2016-05-17 2303 36772049 9788 421637424 11.40 11.55 11.35 11.55 0.10 0.87% 11.50 405 11.55 1402 14.81
2016-05-18 2303 28008321 5391 320629976 11.40 11.55 11.35 11.55 0.00 0% 11.50 7 11.55 2957 14.81
2016-05-19 2303 33075957 7459 378055786 11.45 11.50 11.35 11.50 0.05 -0.43% 11.45 59 11.50 1256 14.74
2016-05-20 2303 27719666 6107 317529090 11.40 11.55 11.40 11.55 0.05 0.43% 11.50 5 11.55 1908 14.81
2016-05-23 2303 37639802 6824 439005422 11.45 11.80 11.40 11.80 0.25 2.16% 11.75 274 11.80 4004 15.13
2016-05-24 2303 23921797 4919 280458576 11.70 11.80 11.65 11.80 0.00 0% 11.75 197 11.80 4811 15.13
2016-05-25 2303 55060018 7468 658450499 11.90 12.15 11.80 12.00 0.20 1.69% 11.95 722 12.00 3102 15.38
2016-05-26 2303 30516666 5948 366566242 12.00 12.10 11.90 12.10 0.10 0.83% 12.05 109 12.10 2613 15.51
2016-05-27 2303 21362215 4940 258567897 12.15 12.15 12.05 12.15 0.05 0.41% 12.10 953 12.15 788 15.58
2016-05-30 2303 23966053 4719 291263694 12.10 12.20 12.05 12.20 0.05 0.41% 12.15 199 12.20 8041 15.64
2016-05-31 2303 44053551 4452 536699524 12.15 12.20 12.10 12.20 0.00 0% 12.20 1217 12.25 2131 15.64
2016-06-01 2303 28601362 5028 349158271 12.10 12.25 12.10 12.25 0.05 0.41% 12.25 283 12.30 3162 15.71
2016-06-02 2303 29264793 5077 359166642 12.20 12.40 12.15 12.25 0.00 0% 12.20 2914 12.25 713 15.71
2016-06-03 2303 23315801 5974 287064850 12.25 12.40 12.15 12.40 0.15 1.22% 12.35 556 12.40 4121 15.90
2016-06-04 2303 6095082 1502 75573764 12.40 12.45 12.30 12.35 0.05 -0.4% 12.35 375 12.40 130 15.83
2016-06-06 2303 20017923 4098 247539063 12.35 12.40 12.30 12.40 0.05 0.4% 12.35 145 12.40 2486 15.90
2016-06-07 2303 28009519 5743 347412955 12.35 12.45 12.30 12.45 0.05 0.4% 12.40 498 12.45 3638 15.96
2016-06-08 2303 42234060 7145 524333442 12.45 12.50 12.30 12.40 0.05 -0.4% 12.35 635 12.40 219 15.90
2016-06-13 2303 46820689 6902 568358886 12.35 12.35 12.00 12.20 0.20 -1.61% 12.15 636 12.20 1731 15.64
2016-06-14 2303 25940981 5390 312934838 12.15 12.20 12.00 12.10 0.10 -0.82% 12.05 530 12.10 148 15.51
2016-06-15 2303 19786695 4655 240989197 12.10 12.25 12.05 12.25 0.15 1.24% 12.25 339 12.30 2543 15.71
2016-06-16 2303 27551005 4528 331642060 12.25 12.25 11.90 12.00 0.25 -2.04% 12.00 201 12.05 695 15.38
2016-06-17 2303 35633625 8181 431753383 12.00 12.15 12.00 12.15 0.15 1.25% 12.10 747 12.15 753 15.58
2016-06-20 2303 31788444 7363 390346718 12.15 12.45 12.10 12.45 0.30 2.47% 12.40 1153 12.45 1636 15.96
2016-06-21 2303 29126248 4795 360047750 12.45 12.50 12.25 12.25 0.20 -1.61% 12.25 4836 12.30 107 15.71
2016-06-22 2303 27867003 3752 346243495 12.30 12.50 12.25 12.45 0.20 1.63% 12.40 1522 12.45 408 15.96
2016-06-23 2303 38214436 5536 478266148 12.40 12.60 12.35 12.55 0.10 0.8% 12.55 14 12.60 5538 16.09
2016-06-24 2303 69696796 11927 848555752 12.55 12.55 11.95 12.00 0.55 -4.38% 12.00 2313 12.05 154 15.38
2016-06-27 2303 40233468 6116 497205675 12.05 12.50 12.00 12.45 0.45 3.75% 12.45 181 12.50 3344 15.96
2016-06-28 2303 32104743 3805 395876004 12.40 12.40 12.25 12.30 0.15 -1.2% 12.30 397 12.35 1069 15.77
2016-06-29 2303 24539860 3846 306218413 12.40 12.55 12.35 12.55 0.25 2.03% 12.50 1053 12.55 2852 16.09
2016-06-30 2303 16744036 4221 210241768 12.60 12.60 12.45 12.60 0.05 0.4% 12.55 320 12.60 3887 16.15
2016-07-01 2303 20915791 4135 263676615 12.65 12.70 12.55 12.55 0.05 -0.4% 12.55 1716 12.60 105 16.09
2016-07-04 2303 18420326 4317 233045613 12.55 12.70 12.55 12.65 0.10 0.8% 12.60 2432 12.65 1083 16.22
2016-07-06 2303 32563934 4590 403550891 12.55 12.55 12.35 12.35 0.25 -2.37% 12.35 2656 12.40 1246 15.83
2016-07-07 2303 64390105 5165 784497605 12.40 12.55 12.40 12.40 0.05 0.4% 12.40 5557 12.45 559 15.90
2016-07-11 2303 151252718 16506 1941978024 12.70 13.00 12.65 12.95 0.55 4.44% 12.90 5594 12.95 319 16.60
2016-07-12 2303 93175297 14470 1158730466 12.50 12.50 12.30 12.45 0.00 -3.86% 12.45 285 12.50 2595 15.96
2016-07-13 2303 45069554 8002 561607482 12.55 12.60 12.35 12.50 0.05 0.4% 12.50 673 12.55 2142 16.03
2016-07-14 2303 18987800 5290 236756178 12.50 12.50 12.40 12.50 0.00 0% 12.45 1134 12.50 1819 16.03
2016-07-15 2303 28714428 5866 356776116 12.50 12.55 12.35 12.35 0.15 -1.2% 12.35 4829 12.40 83 15.83
2016-07-18 2303 23007194 6369 286608945 12.45 12.50 12.40 12.50 0.15 1.21% 12.45 1324 12.50 2719 16.03
2016-07-19 2303 32520195 6738 403824848 12.45 12.50 12.35 12.45 0.05 -0.4% 12.40 982 12.45 1079 15.96
2016-07-20 2303 32052546 7429 395209358 12.40 12.45 12.25 12.35 0.10 -0.8% 12.30 1076 12.35 884 15.83
2016-07-21 2303 29424503 6379 366729925 12.40 12.50 12.35 12.50 0.15 1.21% 12.45 1931 12.50 9083 16.03
2016-07-22 2303 25533899 5112 316030784 12.40 12.50 12.30 12.30 0.20 -1.6% 12.30 3631 12.35 192 15.77
2016-07-25 2303 21327369 3727 262368671 12.35 12.45 12.20 12.30 0.00 0% 12.30 1289 12.35 2201 15.77
2016-07-26 2303 24305919 5557 300136340 12.35 12.40 12.30 12.40 0.10 0.81% 12.35 635 12.40 980 15.90
2016-07-27 2303 54761837 10041 686830137 12.50 12.60 12.45 12.55 0.15 1.21% 12.50 1628 12.55 864 16.09
2016-07-28 2303 130639164 17529 1573058498 12.05 12.15 11.90 12.10 0.45 -3.59% 12.10 1248 12.15 3251 15.51
2016-07-29 2303 46087262 8153 550658550 12.00 12.05 11.90 11.90 0.20 -1.65% 11.90 8917 11.95 1129 18.89
2016-08-01 2303 25816007 7373 308326220 11.90 12.00 11.90 11.90 0.00 0% 11.90 8063 11.95 561 18.89
2016-08-02 2303 18170498 3678 217670673 11.95 12.05 11.95 11.95 0.05 0.42% 11.95 2594 12.00 1321 18.97
2016-08-03 2303 30930004 6968 365795040 11.85 11.90 11.80 11.80 0.15 -1.26% 11.80 1228 11.85 1388 18.73
2016-08-04 2303 12729687 2527 151035019 11.85 11.90 11.80 11.90 0.10 0.85% 11.85 5023 11.90 3639 18.89
2016-08-05 2303 19739722 4913 235327234 11.90 12.00 11.85 11.90 0.00 0% 11.90 1035 11.95 1818 18.89
2016-08-08 2303 23076105 4887 273687420 12.00 12.00 11.80 11.90 0.00 0% 11.85 617 11.90 3130 18.89
2016-08-09 2303 23575148 3674 279669434 11.85 11.95 11.80 11.95 0.05 0.42% 11.90 878 11.95 1705 18.97
2016-08-10 2303 16673948 3356 198174756 11.90 11.95 11.80 11.90 0.05 -0.42% 11.85 919 11.90 10 18.89
2016-08-11 2303 18720165 2942 222316749 11.85 11.95 11.80 11.95 0.05 0.42% 11.90 635 11.95 1871 18.97
2016-08-12 2303 11579198 3726 138443619 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 1481 12.00 3959 19.05
2016-08-15 2303 16151875 3625 191904638 11.95 12.00 11.80 11.85 0.15 -1.25% 11.80 5062 11.85 1140 18.81
2016-08-16 2303 35671176 6350 419983304 11.85 11.90 11.70 11.75 0.10 -0.84% 11.75 553 11.80 3312 18.65
2016-08-17 2303 21041955 5406 245921154 11.75 11.80 11.60 11.75 0.00 0% 11.70 96 11.75 2443 18.65
2016-08-18 2303 14296770 3782 166730534 11.70 11.75 11.65 11.65 0.10 -0.85% 11.65 911 11.70 1172 18.49
2016-08-19 2303 23669126 4689 274526119 11.65 11.70 11.55 11.55 0.10 -0.86% 11.55 1506 11.60 729 18.33
2016-08-22 2303 25356733 6936 290028544 11.55 11.60 11.40 11.40 0.15 -1.3% 11.40 896 11.45 2158 18.10
2016-08-23 2303 21224748 5432 243063262 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 216 11.50 3011 18.17
2016-08-24 2303 15527080 5525 178158702 11.50 11.55 11.45 11.45 0.00 0% 11.45 1411 11.50 1779 18.17
2016-08-25 2303 56398766 9240 660383073 11.50 11.85 11.45 11.85 0.40 3.49% 11.80 4061 11.85 805 18.81
2016-08-26 2303 27154841 4065 320287162 11.85 11.85 11.70 11.80 0.05 -0.42% 11.75 40 11.80 2377 18.73
2016-08-29 2303 28011159 6590 325919545 11.80 11.80 11.55 11.60 0.20 -1.69% 11.55 3370 11.60 301 18.41
2016-08-30 2303 21095375 6731 244009338 11.65 11.70 11.50 11.60 0.00 0% 11.60 184 11.65 2906 18.41
2016-08-31 2303 32554141 6179 375261267 11.65 11.65 11.50 11.50 0.10 -0.86% 11.50 2036 11.55 926 18.25
2016-09-01 2303 25835630 5451 296559217 11.50 11.55 11.45 11.50 0.00 0% 11.45 7371 11.50 835 18.25
2016-09-02 2303 19335867 5332 223728813 11.60 11.60 11.50 11.60 0.10 0.87% 11.55 1036 11.60 814 18.41
2016-09-05 2303 11897530 3578 138768432 11.65 11.70 11.60 11.65 0.05 0.43% 11.65 720 11.70 2356 18.49
2016-09-06 2303 17052772 4251 200076457 11.65 11.75 11.65 11.75 0.10 0.86% 11.75 372 11.80 6325 18.65
2016-09-07 2303 30041075 5724 355420312 11.75 11.90 11.70 11.85 0.10 0.85% 11.80 1892 11.85 723 18.81
2016-09-08 2303 15831271 3474 185922466 11.75 11.80 11.70 11.75 0.10 -0.84% 11.75 306 11.80 4099 18.65
2016-09-09 2303 14219253 2543 165371641 11.60 11.70 11.60 11.65 0.10 -0.85% 11.60 6219 11.65 422 18.49
2016-09-10 2303 9547843 2740 110164349 11.50 11.60 11.50 11.55 0.10 -0.86% 11.50 4771 11.55 30 18.33
2016-09-12 2303 26712606 4004 308432844 11.50 11.60 11.45 11.55 0.00 0% 11.55 720 11.60 2765 18.33
2016-09-13 2303 24414752 4150 281339124 11.55 11.60 11.45 11.50 0.05 -0.43% 11.50 41 11.55 1600 18.25
2016-09-14 2303 24412195 4236 279005957 11.45 11.55 11.40 11.40 0.10 -0.87% 11.40 2467 11.45 440 18.10
2016-09-19 2303 38459106 4099 444457888 11.45 11.70 11.45 11.55 0.15 1.32% 11.55 1236 11.60 1140 18.33
2016-09-20 2303 23350996 2926 269661773 11.55 11.60 11.50 11.55 0.00 0% 11.50 2474 11.55 691 18.33
2016-09-21 2303 38043893 6768 445825874 11.60 11.80 11.55 11.80 0.25 2.16% 11.75 644 11.80 2357 18.73
2016-09-22 2303 26284436 8108 308410273 11.85 11.85 11.65 11.75 0.05 -0.42% 11.70 517 11.75 6766 18.65
2016-09-23 2303 17800703 5333 208257403 11.75 11.75 11.65 11.75 0.00 0% 11.70 845 11.75 3870 18.65
2016-09-26 2303 13589172 3691 157940055 11.70 11.75 11.55 11.60 0.15 -1.28% 11.60 411 11.65 1593 18.41
2016-09-29 2303 29375344 5117 343003899 11.60 11.75 11.60 11.65 0.05 0.43% 11.65 1906 11.70 6243 18.49
2016-09-30 2303 26443294 4712 305469608 11.65 11.65 11.50 11.55 0.10 -0.86% 11.50 5672 11.55 735 18.33
2016-10-03 2303 10253743 2048 118834347 11.55 11.65 11.55 11.60 0.05 0.43% 11.55 3134 11.60 1466 18.41
2016-10-04 2303 13675685 3659 158263641 11.60 11.60 11.55 11.60 0.00 0% 11.55 2755 11.60 5215 18.41
2016-10-05 2303 14220647 3230 164380415 11.50 11.60 11.50 11.60 0.00 0% 11.55 438 11.60 4027 18.41
2016-10-06 2303 12184773 3492 141085809 11.55 11.60 11.55 11.60 0.00 0% 11.55 1908 11.60 3041 18.41
2016-10-07 2303 9149453 2322 105622182 11.60 11.60 11.50 11.50 0.10 -0.86% 11.50 4578 11.55 100 18.25
2016-10-11 2303 37427662 7785 433550880 11.60 11.70 11.50 11.65 0.15 1.3% 11.60 1189 11.65 1725 18.49
2016-10-12 2303 23419521 5929 270569258 11.60 11.65 11.50 11.55 0.10 -0.86% 11.55 211 11.60 4650 18.33
2016-10-13 2303 29280802 9270 337199919 11.60 11.60 11.45 11.50 0.05 -0.43% 11.45 3216 11.50 1059 18.25
2016-10-14 2303 29111896 4555 338076834 11.50 11.70 11.45 11.65 0.15 1.3% 11.65 55 11.70 4729 18.49
2016-10-17 2303 12931068 3893 149627127 11.65 11.65 11.50 11.55 0.10 -0.86% 11.55 1614 11.60 2535 18.33
2016-10-18 2303 14198390 4805 164681684 11.55 11.65 11.55 11.65 0.10 0.87% 11.60 1042 11.65 1539 18.49
2016-10-19 2303 17853011 4408 208483004 11.65 11.70 11.60 11.70 0.05 0.43% 11.65 1336 11.70 4652 18.57
2016-10-20 2303 11772087 3802 137280011 11.70 11.70 11.60 11.65 0.05 -0.43% 11.65 1996 11.70 3799 18.49
2016-10-21 2303 14109028 3341 164584531 11.60 11.70 11.60 11.70 0.05 0.43% 11.65 1633 11.70 1221 18.57
2016-10-24 2303 12059221 2036 140628254 11.75 11.75 11.60 11.65 0.05 -0.43% 11.60 4092 11.65 69 18.49
2016-10-25 2303 17768133 2661 208010471 11.70 11.75 11.65 11.70 0.05 0.43% 11.70 1439 11.75 4592 18.57
2016-10-26 2303 25010114 3471 289707349 11.65 11.70 11.50 11.55 0.15 -1.28% 11.55 611 11.60 1437 18.33
2016-10-27 2303 25679610 4971 296652887 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 4740 11.55 601 15.75
2016-10-28 2303 29434405 4072 342910038 11.55 11.70 11.50 11.70 0.20 1.74% 11.65 1103 11.70 862 16.03
2016-10-31 2303 29446319 3995 345166843 11.70 11.80 11.60 11.75 0.05 0.43% 11.70 5063 11.75 504 16.10
2016-11-01 2303 14241546 3161 167294574 11.70 11.80 11.65 11.75 0.00 0% 11.70 2863 11.75 110 16.10
2016-11-02 2303 14517792 3202 169628427 11.75 11.75 11.60 11.70 0.05 -0.43% 11.65 1078 11.70 1756 16.03
2016-11-03 2303 12008434 2092 139768695 11.70 11.75 11.60 11.60 0.10 -0.85% 11.60 1515 11.65 632 15.89
2016-11-04 2303 9142741 2676 105988713 11.60 11.65 11.55 11.60 0.00 0% 11.55 3873 11.60 905 15.89
2016-11-07 2303 10903794 2720 127176168 11.65 11.70 11.60 11.65 0.05 0.43% 11.65 725 11.70 3450 15.96
2016-11-08 2303 11672749 2465 136094753 11.65 11.70 11.60 11.70 0.05 0.43% 11.65 818 11.70 4609 16.03
2016-11-09 2303 34093183 5197 393524232 11.75 11.75 11.45 11.50 0.20 -1.71% 11.45 1293 11.50 385 15.75
2016-11-10 2303 22450893 3866 260362558 11.60 11.65 11.55 11.60 0.10 0.87% 11.60 1544 11.65 1796 15.89
2016-11-11 2303 49255512 7678 561315959 11.50 11.55 11.30 11.35 0.25 -2.16% 11.30 6679 11.35 964 15.55
2016-11-14 2303 26733487 4783 302724845 11.40 11.50 11.25 11.30 0.05 -0.44% 11.30 1565 11.35 962 15.48
2016-11-15 2303 16941854 4124 191780903 11.30 11.40 11.30 11.30 0.00 0% 11.30 2516 11.35 1378 15.48
2016-11-16 2303 19914157 6593 225972578 11.35 11.40 11.30 11.30 0.00 0% 11.30 4600 11.35 69 15.48
2016-11-17 2303 18716418 3555 212965103 11.35 11.45 11.30 11.35 0.05 0.44% 11.35 1433 11.40 1317 15.55
2016-11-18 2303 22094305 5620 250084095 11.35 11.40 11.30 11.30 0.05 -0.44% 11.25 6030 11.30 353 15.48
2016-11-21 2303 19337338 3490 221317390 11.40 11.55 11.40 11.40 0.10 0.88% 11.40 3657 11.45 997 15.62
2016-11-22 2303 18335231 3773 209306713 11.40 11.45 11.35 11.40 0.00 0% 11.40 2370 11.45 2621 15.62
2016-11-23 2303 7948742 2820 90732007 11.40 11.45 11.35 11.45 0.05 0.44% 11.40 2837 11.45 2153 15.68
2016-11-24 2303 8463422 1932 96354638 11.45 11.45 11.35 11.35 0.10 -0.87% 11.35 4126 11.40 8019 15.55
2016-11-25 2303 6402407 1619 72714646 11.35 11.40 11.35 11.35 0.00 0% 11.35 3010 11.40 8558 15.55
2016-11-28 2303 12463990 3393 141716324 11.35 11.40 11.35 11.35 0.00 0% 11.35 1839 11.40 5747 15.55
2016-11-29 2303 15726459 2678 178540492 11.35 11.40 11.30 11.35 0.00 0% 11.35 1240 11.40 6979 15.55
2016-11-30 2303 81583636 5930 919209352 11.40 11.40 11.25 11.25 0.10 -0.88% 11.25 6782 11.30 473 15.41
2016-12-01 2303 21837244 5047 247143322 11.25 11.35 11.25 11.35 0.10 0.89% 11.30 4942 11.35 1271 15.55
2016-12-02 2303 17443125 3806 197094979 11.35 11.35 11.25 11.30 0.05 -0.44% 11.25 5894 11.30 698 15.48
2016-12-05 2303 17384739 4617 195284839 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 5372 11.25 1111 15.34
2016-12-06 2303 18368996 3470 208494223 11.30 11.40 11.25 11.40 0.20 1.79% 11.35 2515 11.40 3110 15.62
2016-12-07 2303 10922590 2679 124268126 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 871 11.40 1512 15.55
2016-12-08 2303 25528927 4957 290686338 11.40 11.45 11.30 11.40 0.05 0.44% 11.35 1266 11.40 281 15.62
2016-12-09 2303 16806369 4225 190935763 11.40 11.40 11.30 11.35 0.05 -0.44% 11.30 4466 11.35 899 15.55
2016-12-12 2303 12028391 2665 136380038 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 3898 11.35 3207 15.48
2016-12-13 2303 27743204 5584 313421035 11.30 11.35 11.25 11.30 0.00 0% 11.25 8624 11.30 946 15.48
2016-12-14 2303 26752477 6636 301049991 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 5994 11.25 202 15.34
2016-12-15 2303 17368587 3673 196243062 11.25 11.35 11.25 11.30 0.10 0.89% 11.30 1184 11.35 2188 15.48
2016-12-16 2303 16320909 2619 184817837 11.35 11.40 11.30 11.30 0.00 0% 11.30 4601 11.35 1570 15.48
2016-12-19 2303 9135835 2050 103381636 11.35 11.35 11.30 11.30 0.00 0% 11.25 3762 11.30 1612 15.48
2016-12-20 2303 17830657 2816 201428099 11.30 11.35 11.25 11.30 0.00 0% 11.30 500 11.35 2691 15.48
2016-12-21 2303 17516859 2907 196777034 11.30 11.35 11.30 11.30 0.00 0% 11.30 589 11.35 1572 15.48
2016-12-22 2303 14071770 2924 159272945 11.30 11.35 11.30 11.30 0.00 0% 11.30 3596 11.35 860 15.48
2016-12-23 2303 18976080 3822 215080666 11.35 11.40 11.30 11.30 0.00 0% 11.30 1248 11.35 2212 15.48
2016-12-26 2303 6978626 1855 78943652 11.30 11.35 11.30 11.30 0.00 0% 11.25 4537 11.30 2118 15.48
2016-12-27 2303 6275194 1554 70993255 11.35 11.35 11.30 11.30 0.00 0% 11.30 693 11.35 1927 15.48
2016-12-28 2303 10043870 1847 113849086 11.35 11.40 11.30 11.35 0.05 0.44% 11.35 176 11.40 4823 15.55
2016-12-29 2303 13316069 2322 150974585 11.30 11.40 11.30 11.30 0.05 -0.44% 11.30 1437 11.35 1041 15.48
2016-12-30 2303 13585513 2425 154536507 11.30 11.40 11.30 11.40 0.10 0.88% 11.35 1205 11.40 4146 15.62