華通(2313)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　　　21.55
0
0%		21.65
0.1
0.46%		20.10
-1.55
-7.16%		18.90
-1.2
-5.97%		20.20
1.3
6.88%		 　19.80
-0.4
-1.98%		19.15
-0.65
-3.28%		19.45
0.3
1.57%		18.90
-0.55
-2.83%		18.80
-0.1
-0.53%		 　19.40
0.6
3.19%		19.35
-0.05
-0.26%		18.35
-1
-5.17%		18.05
-0.3
-1.63%		17.80
-0.25
-1.39%		 　18.40
0.6
3.37%		18.20
-0.2
-1.09%		18.25
0.05
0.27%		18.70
0.45
2.47%		19.00
0.3
1.6%		19.20
0.2
1.05%		 19.19
2 月　18.95
-0.25
-1.3%		18.60
-0.35
-1.85%		 　　　　　　　　　　18.85
0.25
1.34%		19.25
0.4
2.12%		19.25
0
0%		19.50
0.25
1.3%		19.30
-0.2
-1.03%		 　19.40
0.1
0.52%		19.10
-0.3
-1.55%		19.10
0
0%		19.50
0.4
2.09%		19.60
0.1
0.51%		 19.56
3 月20.60
1
5.1%		21.05
0.45
2.18%		20.75
-0.3
-1.43%		21.10
0.35
1.69%		 　21.10
0
0%		20.90
-0.2
-0.95%		21.20
0.3
1.44%		20.90
-0.3
-1.42%		21.15
0.25
1.2%		 　21.40
0.25
1.18%		20.70
-0.7
-3.27%		20.75
0.05
0.24%		20.60
-0.15
-0.72%		20.90
0.3
1.46%		 　20.95
0.05
0.24%		20.75
-0.2
-0.95%		20.80
0.05
0.24%		20.15
-0.65
-3.13%		20.45
0.3
1.49%		 　20.35
-0.1
-0.49%		20.05
-0.3
-1.47%		20.50
0.45
2.24%		20.60
0.1
0.49%		20.8
4 月20.60
0
0%		 　　　20.05
-0.55
-2.67%		20.05
0
0%		20.00
-0.05
-0.25%		 　20.00
0
0%		19.70
-0.3
-1.5%		19.80
0.1
0.51%		20.15
0.35
1.77%		20.10
-0.05
-0.25%		 　19.80
-0.3
-1.49%		19.50
-0.3
-1.52%		18.50
-1
-5.13%		18.40
-0.1
-0.54%		18.15
-0.25
-1.36%		 　17.90
-0.25
-1.38%		17.75
-0.15
-0.84%		17.90
0.15
0.85%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		 19.07
5 月　　17.40
-0.5
-2.79%		17.05
-0.35
-2.01%		16.75
-0.3
-1.76%		16.30
-0.45
-2.69%		 　16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		16.25
-0.15
-0.91%		15.40
-0.85
-5.23%		 　15.20
-0.2
-1.3%		15.95
0.75
4.93%		15.80
-0.15
-0.94%		15.35
-0.45
-2.85%		15.30
-0.05
-0.33%		 　15.70
0.4
2.61%		15.75
0.05
0.32%		16.05
0.3
1.9%		15.90
-0.15
-0.93%		16.00
0.1
0.63%		 　16.15
0.15
0.94%		16.20
0.05
0.31%		16.04
6 月17.00
0.8
4.94%		16.90
-0.1
-0.59%		16.85
-0.05
-0.3%		17.10
0.25
1.48%		 16.80
-0.3
-1.75%		16.75
-0.05
-0.3%		17.15
0.4
2.39%		 　　　16.80
-0.35
-2.04%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		16.45
-0.35
-2.08%		16.80
0.35
2.13%		 　16.95
0.15
0.89%		16.95
0
0%		17.20
0.25
1.47%		17.15
-0.05
-0.29%		16.60
-0.55
-3.21%		 　16.85
0.25
1.51%		16.95
0.1
0.59%		17.10
0.15
0.88%		17.10
0
0%		 16.91
7 月17.05
-0.05
-0.29%		 　17.05
0
0%		 16.60
-0.45
-2.64%		16.55
-0.05
-0.3%		 　　16.30
-0.25
-1.51%		15.90
-0.4
-2.45%		16.05
0.15
0.94%		16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		 　16.05
0.1
0.63%		16.00
-0.05
-0.31%		16.00
0
0%		16.40
0.4
2.5%		16.55
0.15
0.91%		 　16.55
0
0%		16.65
0.1
0.6%		16.75
0.1
0.6%		16.55
-0.2
-1.19%		16.70
0.15
0.91%		 16.45
8 月16.75
0.05
0.3%		16.70
-0.05
-0.3%		17.00
0.3
1.8%		17.50
0.5
2.94%		17.40
-0.1
-0.57%		 　17.50
0.1
0.57%		17.35
-0.15
-0.86%		17.35
0
0%		16.35
-1
-5.76%		16.10
-0.25
-1.53%		 　16.30
0.2
1.24%		15.95
-0.35
-2.15%		15.85
-0.1
-0.63%		15.95
0.1
0.63%		15.70
-0.25
-1.57%		 　15.70
0
0%		15.75
0.05
0.32%		16.05
0.3
1.9%		15.95
-0.1
-0.62%		16.05
0.1
0.63%		 　15.90
-0.15
-0.93%		15.85
-0.05
-0.31%		15.90
0.05
0.32%		16.38
9 月15.80
-0.1
-0.63%		15.80
0
0%		 　15.95
0.15
0.95%		16.85
0.9
5.64%		16.90
0.05
0.3%		16.75
-0.15
-0.89%		16.40
-0.35
-2.09%		16.20
-0.2
-1.22%		 16.05
-0.15
-0.93%		15.90
-0.15
-0.93%		15.90
0
0%		 　　　16.25
0.35
2.2%		16.15
-0.1
-0.62%		16.25
0.1
0.62%		16.40
0.15
0.92%		16.35
-0.05
-0.3%		 　16.10
-0.25
-1.53%		 　16.15
0.05
0.31%		16.00
-0.15
-0.93%		 16.19
10 月　　16.05
0.05
0.31%		16.20
0.15
0.93%		16.10
-0.1
-0.62%		16.45
0.35
2.17%		16.25
-0.2
-1.22%		 　　16.05
-0.2
-1.23%		16.05
0
0%		16.45
0.4
2.49%		16.10
-0.35
-2.13%		 　16.40
0.3
1.86%		16.30
-0.1
-0.61%		16.50
0.2
1.23%		17.60
1.1
6.67%		17.35
-0.25
-1.42%		 　17.15
-0.2
-1.15%		17.25
0.1
0.58%		17.15
-0.1
-0.58%		16.80
-0.35
-2.04%		16.70
-0.1
-0.6%		 16.65
-0.05
-0.3%		16.58
11 月16.35
-0.3
-1.8%		16.10
-0.25
-1.53%		16.10
0
0%		15.90
-0.2
-1.24%		 　16.10
0.2
1.26%		15.85
-0.25
-1.55%		15.20
-0.65
-4.1%		15.70
0.5
3.29%		15.35
-0.35
-2.23%		 　15.55
0.2
1.3%		15.35
-0.2
-1.29%		15.45
0.1
0.65%		15.75
0.3
1.94%		15.75
0
0%		 　15.80
0.05
0.32%		15.60
-0.2
-1.27%		15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.45
-0.05
-0.32%		 　15.45
0
0%		15.35
-0.1
-0.65%		15.30
-0.05
-0.33%		 15.66
12 月15.55
0.25
1.63%		15.50
-0.05
-0.32%		 　15.80
0.3
1.94%		15.65
-0.15
-0.95%		15.75
0.1
0.64%		15.70
-0.05
-0.32%		15.65
-0.05
-0.32%		 　15.60
-0.05
-0.32%		15.60
0
0%		15.45
-0.15
-0.96%		15.35
-0.1
-0.65%		15.35
0
0%		 　15.35
0
0%		15.40
0.05
0.33%		15.40
0
0%		15.20
-0.2
-1.3%		15.25
0.05
0.33%		 　15.25
0
0%		15.25
0
0%		15.40
0.15
0.98%		15.45
0.05
0.32%		15.55
0.1
0.65%		　15.48

說明:最高漲幅:6.88%最低跌幅:-7.16% 最高價:21.65最低價:15.20平均價:17.31,灰色底表示週末,漲129天(34.65)元,跌140天(-35.95)元,平盤34天
7%=2,6%=1,5%=8,3%=9,2%=27,1%=53,0%=63,-0%=1,-1%=1,-2%=2,-3%=3,-4%=14,-5%=29,-6%=31,-7%=59,

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 2313 11097150 3471 242652582 22.20 22.20 21.55 21.55 0.50 0% 21.55 181 21.60 98 9.62
2016-01-05 2313 10141200 3246 219604407 21.60 22.00 21.25 21.65 0.10 0.46% 21.65 51 21.70 77 9.67
2016-01-06 2313 30714267 9521 630585879 21.65 21.65 20.00 20.10 1.55 -7.16% 20.10 323 20.15 92 8.97
2016-01-07 2313 25580379 7051 493722171 20.05 20.05 18.70 18.90 1.20 -5.97% 18.90 41 19.00 77 8.44
2016-01-08 2313 20747850 7952 411232903 18.65 20.20 18.65 20.20 1.30 6.88% 20.15 26 20.20 66 9.02
2016-01-11 2313 9554360 3125 188433805 19.80 19.95 19.40 19.80 0.40 -1.98% 19.80 335 19.85 193 8.84
2016-01-12 2313 7083300 3081 139101907 20.00 20.20 19.10 19.15 0.65 -3.28% 19.15 35 19.20 30 8.55
2016-01-13 2313 8319386 2880 162699787 19.70 19.90 19.20 19.45 0.30 1.57% 19.45 37 19.50 37 8.68
2016-01-14 2313 5757264 2401 109305566 19.00 19.30 18.75 18.90 0.55 -2.83% 18.90 113 18.95 56 8.44
2016-01-15 2313 6472410 2271 122930261 19.20 19.40 18.70 18.80 0.10 -0.53% 18.80 43 18.85 13 8.39
2016-01-18 2313 5846919 2310 110994483 18.10 19.40 18.10 19.40 0.60 3.19% 19.35 13 19.40 278 8.66
2016-01-19 2313 5223467 2389 100798528 19.40 19.50 19.15 19.35 0.05 -0.26% 19.35 212 19.40 69 8.64
2016-01-20 2313 10287103 3712 192376143 19.20 19.25 18.35 18.35 1.00 -5.17% 18.35 453 18.40 82 8.19
2016-01-21 2313 9485478 3302 172858422 18.50 18.70 18.00 18.05 0.30 -1.63% 18.05 80 18.10 77 8.06
2016-01-22 2313 13917856 4792 248389529 18.35 18.40 17.55 17.80 0.25 -1.39% 17.75 71 17.80 173 7.95
2016-01-25 2313 10414100 3552 189532954 18.05 18.40 17.90 18.40 0.60 3.37% 18.35 74 18.40 212 8.21
2016-01-26 2313 4040004 1882 73367622 18.20 18.25 18.05 18.20 0.20 -1.09% 18.15 424 18.20 2 8.13
2016-01-27 2313 5063199 1641 92600576 18.40 18.40 18.20 18.25 0.05 0.27% 18.20 438 18.25 16 8.15
2016-01-28 2313 15416382 6493 286676367 18.10 19.00 18.00 18.70 0.45 2.47% 18.70 103 18.75 2 8.35
2016-01-29 2313 17313909 5214 330083358 18.50 19.35 18.45 19.00 0.30 1.6% 19.00 897 19.05 4 8.48
2016-01-30 2313 7906490 2743 151592681 19.35 19.35 18.90 19.20 0.20 1.05% 19.15 284 19.20 278 8.57
2016-02-02 2313 5193748 1538 98204690 19.15 19.15 18.75 18.95 0.10 -1.3% 18.95 5 19.00 285 8.46
2016-02-03 2313 8202084 2285 153707418 18.85 18.95 18.60 18.60 0.35 -1.85% 18.60 684 18.65 3 8.30
2016-02-15 2313 5783725 2454 108152343 18.50 18.85 18.40 18.85 0.25 1.34% 18.80 15 18.85 117 8.42
2016-02-16 2313 13399443 3685 257050672 18.95 19.40 18.70 19.25 0.40 2.12% 19.25 92 19.30 106 8.59
2016-02-17 2313 9677819 3065 186087913 19.20 19.40 19.00 19.25 0.00 0% 19.20 118 19.25 68 8.59
2016-02-18 2313 10525450 3254 205701667 19.45 19.70 19.40 19.50 0.25 1.3% 19.50 136 19.55 136 8.71
2016-02-19 2313 10253531 3779 198939245 19.35 19.60 19.30 19.30 0.20 -1.03% 19.30 453 19.35 17 8.62
2016-02-22 2313 6081736 2429 117703039 19.30 19.50 19.20 19.40 0.10 0.52% 19.35 65 19.40 26 8.66
2016-02-23 2313 11373000 3634 218547497 19.45 19.50 19.10 19.10 0.30 -1.55% 19.10 388 19.15 13 8.53
2016-02-24 2313 10574178 3979 201875906 19.05 19.20 18.95 19.10 0.00 0% 19.10 75 19.15 52 8.53
2016-02-25 2313 16626487 5668 324030488 19.15 19.60 19.15 19.50 0.40 2.09% 19.50 735 19.55 95 8.71
2016-02-26 2313 16100569 4984 316503270 19.50 19.90 19.50 19.60 0.10 0.51% 19.60 52 19.65 88 8.75
2016-03-01 2313 27791198 7942 565583945 19.55 20.85 19.50 20.60 1.00 5.1% 20.55 93 20.60 107 9.20
2016-03-02 2313 29365441 7848 623826498 21.00 21.55 21.00 21.05 0.45 2.18% 21.05 88 21.10 112 9.40
2016-03-03 2313 18044685 5879 376576138 21.05 21.25 20.55 20.75 0.30 -1.43% 20.75 101 20.80 32 9.26
2016-03-04 2313 14976861 4684 314034963 20.85 21.15 20.65 21.10 0.35 1.69% 21.05 156 21.10 178 9.42
2016-03-07 2313 11786131 3751 247257901 21.10 21.15 20.80 21.10 0.00 0% 21.00 10 21.10 347 9.42
2016-03-08 2313 12407799 3789 258121491 20.95 21.00 20.60 20.90 0.20 -0.95% 20.85 36 20.90 27 9.33
2016-03-09 2313 8310213 2919 174261072 20.70 21.20 20.65 21.20 0.30 1.44% 21.15 40 21.20 238 9.46
2016-03-10 2313 7964790 2262 166898303 21.00 21.10 20.80 20.90 0.30 -1.42% 20.90 127 20.95 3 9.33
2016-03-11 2313 9078266 3232 190930311 21.00 21.20 20.85 21.15 0.25 1.2% 21.10 12 21.15 92 9.44
2016-03-14 2313 16816372 4160 359320263 21.30 21.65 21.10 21.40 0.25 1.18% 21.40 8 21.45 33 9.55
2016-03-15 2313 12885504 3916 270431792 21.35 21.40 20.65 20.70 0.70 -3.27% 20.65 635 20.70 10 9.24
2016-03-16 2313 6906265 2536 143124176 20.80 20.90 20.55 20.75 0.05 0.24% 20.75 277 20.80 96 9.26
2016-03-17 2313 8489004 2258 175738427 20.75 20.90 20.55 20.60 0.15 -0.72% 20.60 218 20.65 52 9.20
2016-03-18 2313 7246574 2553 150045843 20.65 20.90 20.55 20.90 0.30 1.46% 20.85 1 20.90 572 9.33
2016-03-21 2313 4855513 1716 101097094 21.00 21.00 20.60 20.95 0.05 0.24% 20.90 896 20.95 4 9.35
2016-03-22 2313 6034085 2335 125167489 20.90 20.90 20.65 20.75 0.20 -0.95% 20.75 40 20.80 47 8.61
2016-03-23 2313 8413184 2485 175824962 20.95 21.15 20.75 20.80 0.05 0.24% 20.80 24 20.85 19 8.63
2016-03-24 2313 15080373 4626 306436598 20.65 20.70 20.15 20.15 0.65 -3.13% 20.15 475 20.20 60 8.36
2016-03-25 2313 8189264 1935 166738315 20.20 20.50 20.05 20.45 0.30 1.49% 20.45 505 20.50 407 8.49
2016-03-28 2313 4571596 2155 93194015 20.55 20.55 20.25 20.35 0.10 -0.49% 20.35 251 20.40 20 8.44
2016-03-29 2313 6911110 2194 138766118 20.30 20.45 19.85 20.05 0.30 -1.47% 20.00 115 20.10 247 8.32
2016-03-30 2313 6368812 1801 129782813 20.25 20.60 20.10 20.50 0.45 2.24% 20.50 929 20.55 174 8.51
2016-03-31 2313 6108601 1681 125621811 20.60 20.65 20.30 20.60 0.10 0.49% 20.60 120 20.65 138 8.55
2016-04-01 2313 6215090 2363 127664186 20.50 20.70 20.35 20.60 0.00 0% 20.60 278 20.65 84 8.55
2016-04-06 2313 10246086 3420 205950319 20.40 20.45 20.00 20.05 0.55 -2.67% 20.05 57 20.10 30 8.32
2016-04-07 2313 4650290 2053 93274477 20.15 20.20 20.00 20.05 0.00 0% 20.05 703 20.10 12 8.32
2016-04-08 2313 5399875 1959 107602486 19.85 20.10 19.80 20.00 0.05 -0.25% 20.00 435 20.05 28 8.30
2016-04-11 2313 4475567 1490 89584594 20.15 20.15 19.90 20.00 0.00 0% 19.95 55 20.00 349 8.30
2016-04-12 2313 5216726 1991 103564660 19.95 20.00 19.70 19.70 0.30 -1.5% 19.70 74 19.80 25 8.17
2016-04-13 2313 3653439 1595 72174669 19.70 19.85 19.70 19.80 0.10 0.51% 19.75 31 19.80 76 8.22
2016-04-14 2313 6992134 2367 140551295 20.15 20.20 19.95 20.15 0.35 1.77% 20.15 136 20.20 263 8.36
2016-04-15 2313 5927587 2286 118809645 20.05 20.15 19.95 20.10 0.05 -0.25% 20.10 132 20.15 252 8.34
2016-04-18 2313 4865492 1969 96726872 20.05 20.05 19.80 19.80 0.30 -1.49% 19.80 279 19.90 45 8.22
2016-04-19 2313 6425764 2472 126114729 19.80 19.95 19.50 19.50 0.30 -1.52% 19.50 409 19.55 12 8.09
2016-04-20 2313 20661428 6500 386518431 19.50 19.65 18.35 18.50 1.00 -5.13% 18.50 18 18.55 30 7.68
2016-04-21 2313 11022650 4023 203129658 18.50 18.75 18.30 18.40 0.10 -0.54% 18.40 95 18.45 19 7.63
2016-04-22 2313 10375544 2838 189623399 18.50 18.55 18.10 18.15 0.25 -1.36% 18.15 48 18.20 2 7.53
2016-04-25 2313 12466997 3419 222852691 18.15 18.15 17.80 17.90 0.25 -1.38% 17.90 119 17.95 179 7.43
2016-04-26 2313 10550919 3070 187541985 17.90 17.90 17.70 17.75 0.15 -0.84% 17.75 270 17.80 4 7.37
2016-04-27 2313 19912150 5888 356993750 17.70 18.30 17.55 17.90 0.15 0.85% 17.90 636 17.95 35 7.43
2016-04-28 2313 10001682 3621 178102806 17.95 18.10 17.65 17.85 0.05 -0.28% 17.85 201 17.90 111 7.41
2016-04-29 2313 8326000 2582 147927149 17.65 18.00 17.55 17.90 0.05 0.28% 17.90 195 17.95 255 7.43
2016-05-03 2313 10055002 2950 176175638 17.70 17.70 17.35 17.40 0.50 -2.79% 17.35 713 17.40 52 7.22
2016-05-04 2313 13901967 4582 239441732 17.25 17.45 17.00 17.05 0.35 -2.01% 17.05 8 17.10 10 7.07
2016-05-05 2313 10145057 2961 170345419 16.90 17.10 16.65 16.75 0.30 -1.76% 16.75 252 16.80 225 6.95
2016-05-06 2313 10079510 2843 165667412 16.75 16.75 16.30 16.30 0.45 -2.69% 16.30 658 16.35 5 6.76
2016-05-09 2313 7920751 2698 130661278 16.50 16.65 16.35 16.35 0.05 0.31% 16.35 103 16.40 22 6.78
2016-05-10 2313 5814610 2065 95277214 16.35 16.60 16.30 16.30 0.05 -0.31% 16.30 55 16.35 13 6.76
2016-05-11 2313 12077725 3655 201540059 16.40 16.95 16.40 16.40 0.10 0.61% 16.40 1073 16.50 3 7.29
2016-05-12 2313 12559857 3044 206045158 16.40 16.65 16.25 16.25 0.15 -0.91% 16.25 1208 16.30 9 7.22
2016-05-13 2313 22265853 5422 346287031 16.10 16.15 15.30 15.40 0.85 -5.23% 15.35 458 15.40 28 6.84
2016-05-16 2313 11185443 3427 169953802 15.25 15.35 15.05 15.20 0.20 -1.3% 15.20 168 15.25 101 6.76
2016-05-17 2313 17566826 5267 277873217 15.60 16.05 15.50 15.95 0.75 4.93% 15.95 3 16.00 152 7.09
2016-05-18 2313 7459087 2517 117540918 15.70 15.90 15.60 15.80 0.15 -0.94% 15.75 453 15.80 155 7.02
2016-05-19 2313 10476762 3197 162264142 15.95 15.95 15.30 15.35 0.45 -2.85% 15.35 210 15.40 20 6.82
2016-05-20 2313 9961001 2670 152308413 15.40 15.50 15.15 15.30 0.05 -0.33% 15.30 53 15.35 86 6.80
2016-05-23 2313 15669555 4198 245457343 15.40 15.85 15.30 15.70 0.40 2.61% 15.65 147 15.70 28 6.98
2016-05-24 2313 9488453 3137 149692549 15.70 15.95 15.60 15.75 0.05 0.32% 15.75 71 15.80 80 7.00
2016-05-25 2313 16679000 4119 266855698 15.95 16.10 15.85 16.05 0.30 1.9% 16.00 455 16.05 15 7.13
2016-05-26 2313 8451700 2296 134890077 16.10 16.10 15.85 15.90 0.15 -0.93% 15.90 410 15.95 33 7.07
2016-05-27 2313 7713055 2153 123866832 16.00 16.20 15.95 16.00 0.10 0.63% 16.00 191 16.05 22 7.11
2016-05-30 2313 9986081 2303 160611506 16.00 16.30 15.90 16.15 0.15 0.94% 16.15 1192 16.20 140 7.18
2016-05-31 2313 7828049 2026 126275887 16.15 16.25 16.05 16.20 0.05 0.31% 16.15 65 16.20 83 7.20
2016-06-01 2313 32022988 8042 538203339 16.20 17.15 16.20 17.00 0.80 4.94% 17.00 120 17.05 70 7.56
2016-06-02 2313 17712643 5097 300799181 17.10 17.15 16.80 16.90 0.10 -0.59% 16.90 55 16.95 13 7.51
2016-06-03 2313 9546379 2492 161654455 17.00 17.10 16.80 16.85 0.05 -0.3% 16.85 185 16.90 209 7.49
2016-06-04 2313 5866508 1925 99836386 16.95 17.10 16.85 17.10 0.25 1.48% 17.05 110 17.10 793 7.60
2016-06-06 2313 12062318 2982 203504687 17.00 17.15 16.65 16.80 0.30 -1.75% 16.75 223 16.80 145 7.47
2016-06-07 2313 6925578 1978 116092196 16.80 16.95 16.65 16.75 0.05 -0.3% 16.70 82 16.75 38 7.44
2016-06-08 2313 21939200 5084 375048238 16.90 17.25 16.85 17.15 0.40 2.39% 17.10 91 17.15 190 7.62
2016-06-13 2313 5941589 2020 100139071 17.10 17.10 16.75 16.80 0.35 -2.04% 16.75 255 16.80 62 7.47
2016-06-14 2313 7115424 2037 119890840 16.70 17.00 16.70 16.85 0.05 0.3% 16.80 70 16.85 134 7.49
2016-06-15 2313 8168145 2188 138129182 16.95 17.05 16.80 16.80 0.05 -0.3% 16.80 894 16.90 64 7.47
2016-06-16 2313 14232937 3074 235742658 16.90 16.90 16.40 16.45 0.35 -2.08% 16.45 410 16.50 39 7.31
2016-06-17 2313 7426142 1587 123922774 16.60 16.80 16.60 16.80 0.35 2.13% 16.70 11 16.80 650 7.47
2016-06-20 2313 10298882 2403 175106397 16.90 17.10 16.90 16.95 0.15 0.89% 16.95 428 17.00 106 7.53
2016-06-21 2313 4854506 1340 82239922 16.95 17.00 16.85 16.95 0.00 0% 16.90 375 16.95 48 7.53
2016-06-22 2313 14328965 3496 245922147 17.00 17.25 16.85 17.20 0.25 1.47% 17.15 235 17.20 117 7.64
2016-06-23 2313 3650300 1386 62550193 17.25 17.25 17.05 17.15 0.05 -0.29% 17.10 388 17.15 49 7.62
2016-06-24 2313 14020301 3443 235280000 17.20 17.20 16.50 16.60 0.55 -3.21% 16.60 219 16.65 125 7.38
2016-06-27 2313 8275343 1724 137920589 16.50 16.85 16.45 16.85 0.25 1.51% 16.80 246 16.85 140 7.49
2016-06-28 2313 5400252 1688 91063534 16.80 17.00 16.65 16.95 0.10 0.59% 16.90 241 16.95 6 7.53
2016-06-29 2313 6886496 1921 117902679 17.05 17.20 17.00 17.10 0.15 0.88% 17.10 1679 17.15 42 7.60
2016-06-30 2313 7928990 1889 136074177 17.20 17.25 17.05 17.10 0.00 0% 17.10 487 17.15 55 7.60
2016-07-01 2313 9850991 3861 168361240 17.20 17.25 16.90 17.05 0.05 -0.29% 17.00 148 17.05 2 7.58
2016-07-04 2313 6171370 3093 105009006 17.10 17.15 16.90 17.05 0.00 0% 17.05 31 17.10 327 7.58
2016-07-06 2313 14875578 3942 248405641 16.90 16.95 16.55 16.60 0.40 -2.64% 16.60 148 16.65 39 7.38
2016-07-07 2313 14802147 3247 245111904 16.60 16.70 16.45 16.55 0.05 -0.3% 16.50 334 16.55 263 7.36
2016-07-11 2313 36635644 5816 602605921 16.75 16.80 16.15 16.30 0.25 -1.51% 16.25 307 16.30 543 7.24
2016-07-12 2313 25661387 5707 405023158 15.60 16.00 15.55 15.90 0.00 -2.45% 15.90 50 15.95 857 7.07
2016-07-13 2313 10012612 2863 160570902 16.00 16.10 15.90 16.05 0.15 0.94% 16.05 248 16.10 602 7.13
2016-07-14 2313 10134400 2752 162940788 16.15 16.15 15.95 16.00 0.05 -0.31% 16.00 75 16.05 347 7.11
2016-07-15 2313 8516531 2737 136728716 16.00 16.20 15.95 15.95 0.05 -0.31% 15.95 306 16.00 288 7.09
2016-07-18 2313 7591965 2100 121874085 16.00 16.15 15.90 16.05 0.10 0.63% 16.00 2362 16.05 60 7.13
2016-07-19 2313 6649585 1931 106803610 16.10 16.15 15.95 16.00 0.05 -0.31% 16.00 1191 16.05 65 7.11
2016-07-20 2313 5951985 1911 95467108 16.00 16.15 15.90 16.00 0.00 0% 16.00 769 16.05 27 7.11
2016-07-21 2313 22928221 4701 375242457 16.10 16.55 16.00 16.40 0.40 2.5% 16.40 741 16.45 148 7.29
2016-07-22 2313 14394361 3520 238848970 16.45 16.70 16.45 16.55 0.15 0.91% 16.55 182 16.60 185 7.36
2016-07-25 2313 8193214 2543 135043821 16.60 16.65 16.30 16.55 0.00 0% 16.50 52 16.55 372 7.36
2016-07-26 2313 8206369 2510 136167953 16.50 16.70 16.40 16.65 0.10 0.6% 16.60 231 16.65 57 7.40
2016-07-27 2313 20469046 5018 346669719 16.75 17.15 16.70 16.75 0.10 0.6% 16.75 260 16.80 26 7.44
2016-07-28 2313 6114358 2241 101805323 16.80 16.85 16.50 16.55 0.20 -1.19% 16.55 38 16.60 68 7.36
2016-07-29 2313 8105112 2227 134754214 16.60 16.80 16.45 16.70 0.15 0.91% 16.70 192 16.75 70 7.42
2016-08-01 2313 5485779 1500 91777291 16.80 16.80 16.65 16.75 0.05 0.3% 16.70 15 16.75 81 7.44
2016-08-02 2313 6654609 3044 110992644 16.80 16.80 16.60 16.70 0.05 -0.3% 16.65 258 16.70 277 7.42
2016-08-03 2313 17788870 3964 300221943 16.55 17.10 16.50 17.00 0.30 1.8% 16.95 30 17.00 370 7.56
2016-08-04 2313 30355747 7617 526962303 17.05 17.65 17.00 17.50 0.50 2.94% 17.50 834 17.55 171 7.78
2016-08-05 2313 14301199 3856 249951917 17.65 17.70 17.30 17.40 0.10 -0.57% 17.40 268 17.45 31 7.73
2016-08-08 2313 10518097 3057 184169792 17.40 17.70 17.40 17.50 0.10 0.57% 17.50 667 17.55 91 7.78
2016-08-09 2313 11983411 3244 209926387 17.60 17.80 17.25 17.35 0.15 -0.86% 17.35 79 17.40 101 7.71
2016-08-10 2313 15083228 3728 262567363 17.60 17.70 17.20 17.35 0.00 0% 17.30 150 17.35 163 9.33
2016-08-11 2313 20661792 6056 343614847 16.75 16.90 16.35 16.35 1.00 -5.76% 16.35 461 16.40 37 8.79
2016-08-12 2313 10195569 2777 166461023 16.40 16.60 16.10 16.10 0.25 -1.53% 16.10 1360 16.15 167 8.66
2016-08-15 2313 9760412 2456 157586821 16.15 16.40 15.85 16.30 0.20 1.24% 16.30 347 16.35 33 8.76
2016-08-16 2313 13247492 4466 212861322 16.25 16.40 15.90 15.95 0.35 -2.15% 15.95 578 16.00 29 8.58
2016-08-17 2313 10450286 3719 165194037 15.95 16.00 15.70 15.85 0.10 -0.63% 15.80 123 15.85 182 8.52
2016-08-18 2313 12905052 3882 206852375 15.85 16.20 15.75 15.95 0.10 0.63% 15.95 1615 16.00 158 8.58
2016-08-19 2313 14854098 3705 235470937 16.00 16.20 15.70 15.70 0.25 -1.57% 15.70 827 15.75 22 8.44
2016-08-22 2313 11536112 2761 182201650 15.75 15.95 15.65 15.70 0.00 0% 15.70 2337 15.75 275 8.44
2016-08-23 2313 8251343 3222 130142444 15.80 15.85 15.70 15.75 0.05 0.32% 15.70 1254 15.75 181 8.47
2016-08-24 2313 9692852 2740 154977182 15.80 16.10 15.80 16.05 0.30 1.9% 16.00 449 16.05 47 8.63
2016-08-25 2313 4373529 1434 69891038 16.00 16.05 15.90 15.95 0.10 -0.62% 15.95 503 16.00 314 8.58
2016-08-26 2313 4586961 1255 73413814 15.85 16.10 15.85 16.05 0.10 0.63% 16.00 422 16.05 26 8.63
2016-08-29 2313 8429051 2198 134583167 16.05 16.20 15.85 15.90 0.15 -0.93% 15.85 1163 15.90 49 8.55
2016-08-30 2313 5585883 1625 88866151 16.00 16.05 15.80 15.85 0.05 -0.31% 15.85 105 15.90 343 8.52
2016-08-31 2313 5082890 1564 80699635 15.95 16.00 15.75 15.90 0.05 0.32% 15.90 11 15.95 608 8.55
2016-09-01 2313 5474306 1883 86689197 15.95 15.95 15.80 15.80 0.10 -0.63% 15.80 830 15.85 105 8.49
2016-09-02 2313 5366931 1733 84671654 15.80 15.90 15.70 15.80 0.00 0% 15.75 196 15.80 90 8.49
2016-09-05 2313 5758611 1374 91934405 15.90 16.05 15.85 15.95 0.15 0.95% 15.95 34 16.00 183 8.58
2016-09-06 2313 33729082 7921 557650494 16.05 16.85 16.00 16.85 0.90 5.64% 16.80 503 16.85 534 9.06
2016-09-07 2313 32845328 8418 560326926 17.05 17.30 16.85 16.90 0.05 0.3% 16.90 95 16.95 94 9.09
2016-09-08 2313 9447769 2588 158635392 16.95 17.00 16.65 16.75 0.15 -0.89% 16.75 22 16.80 325 9.01
2016-09-09 2313 12302747 4533 202537077 16.65 16.70 16.30 16.40 0.35 -2.09% 16.40 106 16.45 100 8.82
2016-09-10 2313 8132210 2308 130893960 16.05 16.25 15.95 16.20 0.20 -1.22% 16.20 16 16.25 141 8.71
2016-09-12 2313 4594430 1246 74184972 16.20 16.25 16.05 16.05 0.15 -0.93% 16.00 854 16.05 54 8.63
2016-09-13 2313 10793883 4868 172303619 16.25 16.25 15.80 15.90 0.15 -0.93% 15.90 293 15.95 46 8.55
2016-09-14 2313 6405642 2518 101882654 15.90 16.10 15.80 15.90 0.00 0% 15.85 507 15.90 876 8.55
2016-09-19 2313 16361985 3537 267660302 16.20 16.55 16.15 16.25 0.35 2.2% 16.25 1106 16.30 105 8.74
2016-09-20 2313 5603696 1528 90618138 16.20 16.25 16.10 16.15 0.10 -0.62% 16.15 497 16.20 26 8.68
2016-09-21 2313 4944500 1495 80263700 16.20 16.30 16.15 16.25 0.10 0.62% 16.25 93 16.30 363 8.74
2016-09-22 2313 12352710 3155 203282690 16.30 16.60 16.25 16.40 0.15 0.92% 16.40 790 16.45 77 8.82
2016-09-23 2313 5957511 1685 97539230 16.40 16.50 16.30 16.35 0.05 -0.3% 16.35 8 16.40 198 8.79
2016-09-26 2313 5601643 2685 90299414 16.30 16.30 16.05 16.10 0.25 -1.53% 16.10 10 16.15 87 8.66
2016-09-29 2313 5071325 1669 81704943 16.15 16.25 16.00 16.15 0.05 0.31% 16.10 167 16.15 86 8.68
2016-09-30 2313 4540860 1523 72711001 16.00 16.10 15.95 16.00 0.15 -0.93% 16.00 651 16.05 2 8.60
2016-10-03 2313 3036325 1023 48784965 16.05 16.15 16.00 16.05 0.05 0.31% 16.00 561 16.05 33 8.63
2016-10-04 2313 3711002 1215 59732684 16.05 16.20 16.00 16.20 0.15 0.93% 16.15 81 16.20 290 8.71
2016-10-05 2313 7221336 1790 116965126 16.15 16.35 16.00 16.10 0.10 -0.62% 16.10 105 16.15 63 8.66
2016-10-06 2313 19223680 5211 315535767 16.10 16.60 16.05 16.45 0.35 2.17% 16.45 156 16.50 543 8.84
2016-10-07 2313 13447750 3865 220529872 16.50 16.55 16.25 16.25 0.20 -1.22% 16.25 198 16.30 99 8.74
2016-10-11 2313 11332742 3555 182151257 16.35 16.35 15.90 16.05 0.20 -1.23% 16.00 1196 16.05 179 8.63
2016-10-12 2313 5876782 1609 94452062 16.00 16.20 15.95 16.05 0.00 0% 16.05 129 16.10 85 8.63
2016-10-13 2313 36187248 8824 598324449 16.25 16.65 16.25 16.45 0.40 2.49% 16.45 1589 16.50 189 8.84
2016-10-14 2313 11691341 3379 189514756 16.30 16.40 16.10 16.10 0.35 -2.13% 16.10 1166 16.15 30 8.66
2016-10-17 2313 11429967 3106 186798451 16.15 16.50 16.15 16.40 0.30 1.86% 16.40 69 16.45 358 8.82
2016-10-18 2313 5640793 1871 91868070 16.30 16.40 16.20 16.30 0.10 -0.61% 16.30 46 16.35 260 8.76
2016-10-19 2313 17434327 4713 287545756 16.40 16.60 16.35 16.50 0.20 1.23% 16.45 152 16.50 162 8.87
2016-10-20 2313 78871793 18005 1356544689 16.70 17.60 16.70 17.60 1.10 6.67% 17.55 140 17.60 1370 9.46
2016-10-21 2313 57658147 13236 994654461 17.55 17.55 17.00 17.35 0.25 -1.42% 17.30 19 17.35 347 9.33
2016-10-24 2313 20539322 5868 354914435 17.50 17.55 17.10 17.15 0.20 -1.15% 17.15 249 17.20 302 9.22
2016-10-25 2313 16900070 4594 292547014 17.25 17.45 17.15 17.25 0.10 0.58% 17.25 892 17.30 181 9.27
2016-10-26 2313 11369349 3301 195132898 17.30 17.35 17.10 17.15 0.10 -0.58% 17.15 7 17.20 619 9.22
2016-10-27 2313 16888100 4407 286077333 17.10 17.20 16.80 16.80 0.35 -2.04% 16.80 2365 16.85 155 9.03
2016-10-28 2313 11007310 3265 184254623 16.85 16.90 16.65 16.70 0.10 -0.6% 16.65 535 16.70 338 8.98
2016-10-31 2313 11320250 2924 188886422 16.70 16.85 16.50 16.65 0.05 -0.3% 16.65 1864 16.70 38 8.95
2016-11-01 2313 19003854 4683 313956325 16.60 16.75 16.30 16.35 0.30 -1.8% 16.35 52 16.40 224 8.79
2016-11-02 2313 13597230 3992 220310823 16.30 16.40 16.10 16.10 0.25 -1.53% 16.10 876 16.15 39 8.66
2016-11-03 2313 12494591 3289 201791731 16.15 16.30 16.05 16.10 0.00 0% 16.10 1701 16.15 45 8.66
2016-11-04 2313 16217022 4358 258577550 16.05 16.10 15.80 15.90 0.20 -1.24% 15.85 1071 15.90 240 8.55
2016-11-07 2313 7396425 1922 119048150 16.00 16.20 16.00 16.10 0.20 1.26% 16.05 275 16.10 336 8.66
2016-11-08 2313 10364076 3236 165204905 16.15 16.20 15.80 15.85 0.25 -1.55% 15.85 952 15.90 163 8.52
2016-11-09 2313 22855298 5410 355397286 15.95 16.05 15.20 15.20 0.65 -4.1% 15.20 206 15.25 182 10.41
2016-11-10 2313 9086571 2821 142553771 15.75 15.80 15.55 15.70 0.50 3.29% 15.70 114 15.75 277 10.75
2016-11-11 2313 7904060 2334 121533872 15.40 15.50 15.30 15.35 0.35 -2.23% 15.35 81 15.40 156 10.51
2016-11-14 2313 8684375 2398 133551713 15.30 15.65 15.15 15.55 0.20 1.3% 15.55 121 15.60 344 10.65
2016-11-15 2313 6674288 2346 102802995 15.50 15.55 15.30 15.35 0.20 -1.29% 15.35 28 15.40 261 10.51
2016-11-16 2313 6416305 3209 99156934 15.45 15.55 15.35 15.45 0.10 0.65% 15.40 44 15.45 273 10.58
2016-11-17 2313 22710412 6428 361920557 15.90 16.20 15.75 15.75 0.30 1.94% 15.75 405 15.80 25 10.79
2016-11-18 2313 7538000 2282 118494300 15.75 15.80 15.65 15.75 0.00 0% 15.70 87 15.75 188 10.79
2016-11-21 2313 6329317 1537 99320137 15.75 15.80 15.60 15.80 0.05 0.32% 15.75 32 15.80 11 10.82
2016-11-22 2313 18376090 5062 289387599 15.80 16.00 15.50 15.60 0.20 -1.27% 15.55 342 15.60 128 10.68
2016-11-23 2313 8677160 3044 134771995 15.70 15.70 15.40 15.45 0.15 -0.96% 15.45 190 15.50 125 10.58
2016-11-24 2313 7936201 2181 123533323 15.45 15.70 15.40 15.50 0.05 0.32% 15.50 375 15.55 14 10.62
2016-11-25 2313 4692487 1089 72746620 15.50 15.60 15.45 15.45 0.05 -0.32% 15.45 269 15.50 168 10.58
2016-11-28 2313 5272301 1732 81698712 15.55 15.65 15.45 15.45 0.00 0% 15.40 1046 15.45 282 10.58
2016-11-29 2313 7920651 2459 122153025 15.55 15.55 15.30 15.35 0.10 -0.65% 15.30 875 15.35 5 10.51
2016-11-30 2313 8212478 3971 126080405 15.45 15.50 15.25 15.30 0.05 -0.33% 15.25 1552 15.30 520 10.48
2016-12-01 2313 12062753 3130 187435870 15.35 15.65 15.30 15.55 0.25 1.63% 15.55 127 15.60 271 10.65
2016-12-02 2313 5622450 1637 87329424 15.50 15.65 15.45 15.50 0.05 -0.32% 15.50 53 15.55 250 10.62
2016-12-05 2313 17252347 4024 272484776 15.55 15.90 15.55 15.80 0.30 1.94% 15.75 827 15.80 68 10.82
2016-12-06 2313 8425006 2369 133086092 15.90 15.95 15.65 15.65 0.15 -0.95% 15.65 155 15.70 69 10.72
2016-12-07 2313 7821965 2113 122918999 15.80 15.85 15.60 15.75 0.10 0.64% 15.70 38 15.75 120 10.79
2016-12-08 2313 4185842 1347 66005910 15.85 15.90 15.70 15.70 0.05 -0.32% 15.70 480 15.75 137 10.75
2016-12-09 2313 4764270 1425 74525790 15.75 15.75 15.60 15.65 0.05 -0.32% 15.60 445 15.65 131 10.72
2016-12-12 2313 10304082 2577 160788120 15.65 15.75 15.45 15.60 0.05 -0.32% 15.60 415 15.65 9 10.68
2016-12-13 2313 6994259 2130 109089439 15.65 15.75 15.50 15.60 0.00 0% 15.60 16 15.65 259 10.68
2016-12-14 2313 5999976 2389 93056278 15.60 15.65 15.45 15.45 0.15 -0.96% 15.45 499 15.50 344 10.58
2016-12-15 2313 7164617 2926 110145699 15.45 15.50 15.30 15.35 0.10 -0.65% 15.35 571 15.40 89 10.51
2016-12-16 2313 7005453 3515 107688052 15.40 15.45 15.30 15.35 0.00 0% 15.30 1204 15.35 181 10.51
2016-12-19 2313 5986005 1716 92327675 15.40 15.50 15.35 15.35 0.00 0% 15.35 184 15.40 266 10.51
2016-12-20 2313 4311603 1276 66260902 15.40 15.45 15.30 15.40 0.05 0.33% 15.35 215 15.40 51 10.55
2016-12-21 2313 3805002 1630 58577230 15.45 15.50 15.35 15.40 0.00 0% 15.35 635 15.40 23 10.55
2016-12-22 2313 5826788 1690 88995995 15.40 15.40 15.20 15.20 0.20 -1.3% 15.20 1729 15.25 21 10.41
2016-12-23 2313 6445083 2554 98419865 15.30 15.40 15.20 15.25 0.05 0.33% 15.20 1201 15.25 175 10.45
2016-12-26 2313 5618566 2200 85534985 15.25 15.35 15.15 15.25 0.00 0% 15.25 102 15.30 119 10.45
2016-12-27 2313 5849385 1249 89329568 15.30 15.35 15.20 15.25 0.00 0% 15.25 431 15.30 143 10.45
2016-12-28 2313 6372400 2036 98045258 15.35 15.45 15.25 15.40 0.15 0.98% 15.40 189 15.45 604 10.55
2016-12-29 2313 5644397 1576 87382532 15.40 15.55 15.35 15.45 0.05 0.32% 15.45 585 15.50 108 10.58
2016-12-30 2313 4792860 1412 74376668 15.50 15.55 15.45 15.55 0.10 0.65% 15.50 453 15.55 330 10.65