矽品(2325)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　　　51.60
0
0%		51.80
0.2
0.39%		52.00
0.2
0.39%		52.20
0.2
0.38%		51.40
-0.8
-1.53%		 　51.40
0
0%		52.30
0.9
1.75%		52.50
0.2
0.38%		52.40
-0.1
-0.19%		52.70
0.3
0.57%		 　52.20
-0.5
-0.95%		52.20
0
0%		52.40
0.2
0.38%		52.00
-0.4
-0.76%		51.50
-0.5
-0.96%		 　51.30
-0.2
-0.39%		52.00
0.7
1.36%		51.90
-0.1
-0.19%		51.00
-0.9
-1.73%		51.40
0.4
0.78%		51.30
-0.1
-0.19%		 51.84
2 月　51.70
0.4
0.78%		51.90
0.2
0.39%		 　　　　　　　　　　51.90
0
0%		51.40
-0.5
-0.96%		51.80
0.4
0.78%		51.90
0.1
0.19%		52.30
0.4
0.77%		 　51.70
-0.6
-1.15%		51.70
0
0%		48.60
-3.1
-6%		51.40
2.8
5.76%		51.30
-0.1
-0.19%		 51.38
3 月51.00
-0.3
-0.58%		50.80
-0.2
-0.39%		51.00
0.2
0.39%		50.40
-0.6
-1.18%		 　49.25
-1.15
-2.28%		50.20
0.95
1.93%		48.80
-1.4
-2.79%		48.50
-0.3
-0.61%		50.50
2
4.12%		 　50.20
-0.3
-0.59%		50.70
0.5
1%		50.90
0.2
0.39%		49.65
-1.25
-2.46%		49.25
-0.4
-0.81%		 　49.00
-0.25
-0.51%		48.65
-0.35
-0.71%		48.35
-0.3
-0.62%		49.25
0.9
1.86%		52.70
3.45
7.01%		 　52.60
-0.1
-0.19%		52.60
0
0%		51.40
-1.2
-2.28%		52.00
0.6
1.17%		50.32
4 月51.20
-0.8
-1.54%		 　　　51.30
0.1
0.2%		50.60
-0.7
-1.36%		50.60
0
0%		 　50.20
-0.4
-0.79%		50.20
0
0%		51.10
0.9
1.79%		51.20
0.1
0.2%		51.00
-0.2
-0.39%		 　50.50
-0.5
-0.98%		49.85
-0.65
-1.29%		50.40
0.55
1.1%		50.00
-0.4
-0.79%		49.80
-0.2
-0.4%		 　50.20
0.4
0.8%		50.00
-0.2
-0.4%		50.00
0
0%		49.95
-0.05
-0.1%		47.90
-2.05
-4.1%		 50.05
5 月　　46.50
-1.4
-2.92%		43.30
-3.2
-6.88%		43.80
0.5
1.15%		44.90
1.1
2.51%		 　45.35
0.45
1%		45.00
-0.35
-0.77%		44.75
-0.25
-0.56%		44.40
-0.35
-0.78%		44.85
0.45
1.01%		 　48.60
3.75
8.36%		46.45
-2.15
-4.42%		46.60
0.15
0.32%		45.60
-1
-2.15%		46.45
0.85
1.86%		 　48.80
2.35
5.06%		50.00
1.2
2.46%		50.50
0.5
1%		 53.20
2.7
5.35%		 　53.20
0
0%		53.00
-0.2
-0.38%		47.78
6 月53.00
0
0%		52.90
-0.1
-0.19%		53.40
0.5
0.95%		53.20
-0.2
-0.37%		 53.00
-0.2
-0.38%		53.10
0.1
0.19%		52.80
-0.3
-0.56%		 　　　51.20
-1.6
-3.03%		51.50
0.3
0.59%		51.30
-0.2
-0.39%		51.00
-0.3
-0.58%		51.00
0
0%		 　51.50
0.5
0.98%		51.50
0
0%		51.70
0.2
0.39%		48.55
-3.15
-6.09%		48.15
-0.4
-0.82%		 　48.35
0.2
0.42%		48.50
0.15
0.31%		48.50
0
0%		48.95
0.45
0.93%		 50.98
7 月48.40
-0.55
-1.12%		 　48.55
0.15
0.31%		 48.00
-0.55
-1.13%		47.85
-0.15
-0.31%		 　　48.25
0.4
0.84%		48.25
0
0%		48.30
0.05
0.1%		48.25
-0.05
-0.1%		48.25
0
0%		 　48.25
0
0%		48.25
0
0%		48.25
0
0%		48.50
0.25
0.52%		48.20
-0.3
-0.62%		 　48.30
0.1
0.21%		48.30
0
0%		48.25
-0.05
-0.1%		48.25
0
0%		48.00
-0.25
-0.52%		 48.23
8 月48.00
0
0%		48.00
0
0%		48.10
0.1
0.21%		48.10
0
0%		48.20
0.1
0.21%		 　48.20
0
0%		48.00
-0.2
-0.41%		48.15
0.15
0.31%		48.15
0
0%		48.10
-0.05
-0.1%		 　48.15
0.05
0.1%		48.15
0
0%		48.10
-0.05
-0.1%		48.15
0.05
0.1%		48.10
-0.05
-0.1%		 　48.05
-0.05
-0.1%		48.00
-0.05
-0.1%		47.90
-0.1
-0.21%		48.00
0.1
0.21%		47.90
-0.1
-0.21%		 　47.65
-0.25
-0.52%		47.70
0.05
0.1%		47.35
-0.35
-0.73%		48.01
9 月46.55
-0.8
-1.69%		46.65
0.1
0.21%		 　47.05
0.4
0.86%		47.10
0.05
0.11%		47.15
0.05
0.11%		47.00
-0.15
-0.32%		46.60
-0.4
-0.85%		46.55
-0.05
-0.11%		 46.30
-0.25
-0.54%		46.30
0
0%		46.60
0.3
0.65%		 　　　46.65
0.05
0.11%		46.65
0
0%		47.15
0.5
1.07%		47.20
0.05
0.11%		47.50
0.3
0.64%		 　47.85
0.35
0.74%		 　48.00
0.15
0.31%		47.00
-1
-2.08%		 47
10 月　　47.20
0.2
0.43%		47.10
-0.1
-0.21%		47.45
0.35
0.74%		47.45
0
0%		47.50
0.05
0.11%		 　　47.50
0
0%		47.55
0.05
0.11%		47.75
0.2
0.42%		47.55
-0.2
-0.42%		 　47.60
0.05
0.11%		47.70
0.1
0.21%		47.75
0.05
0.1%		47.70
-0.05
-0.1%		47.50
-0.2
-0.42%		 　47.50
0
0%		47.50
0
0%		47.40
-0.1
-0.21%		47.30
-0.1
-0.21%		47.30
0
0%		 47.75
0.45
0.95%		47.53
11 月47.30
-0.45
-0.94%		47.05
-0.25
-0.53%		47.05
0
0%		47.00
-0.05
-0.11%		 　47.05
0.05
0.11%		47.25
0.2
0.43%		46.20
-1.05
-2.22%		46.90
0.7
1.52%		46.25
-0.65
-1.39%		 　46.05
-0.2
-0.43%		46.00
-0.05
-0.11%		46.00
0
0%		46.30
0.3
0.65%		46.30
0
0%		 　47.70
1.4
3.02%		48.50
0.8
1.68%		48.25
-0.25
-0.52%		48.45
0.2
0.41%		48.60
0.15
0.31%		 　48.45
-0.15
-0.31%		47.80
-0.65
-1.34%		48.25
0.45
0.94%		 47.25
12 月47.75
-0.5
-1.04%		47.30
-0.45
-0.94%		 　47.20
-0.1
-0.21%		47.60
0.4
0.85%		48.10
0.5
1.05%		48.25
0.15
0.31%		48.00
-0.25
-0.52%		 　47.95
-0.05
-0.1%		47.70
-0.25
-0.52%		47.55
-0.15
-0.31%		47.70
0.15
0.32%		47.40
-0.3
-0.63%		 　47.35
-0.05
-0.11%		47.35
0
0%		47.20
-0.15
-0.32%		47.10
-0.1
-0.21%		46.75
-0.35
-0.74%		 　46.65
-0.1
-0.21%		46.75
0.1
0.21%		47.05
0.3
0.64%		47.00
-0.05
-0.11%		47.85
0.85
1.81%		　47.41

說明:最高漲幅:8.36%最低跌幅:-6.88% 最高價:53.40最低價:43.30平均價:48.92,灰色底表示週末,漲118天(62)元,跌138天(-63.55)元,平盤47天
8%=2,7%=1,6%=1,5%=4,4%=1,3%=3,2%=9,1%=41,0%=103,-0%=1,-1%=2,-2%=2,-3%=6,-4%=11,-5%=57,-6%=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 2325 9478691 3590 490521042 52.20 52.20 51.50 51.60 0.70 0% 51.60 93 51.70 37 13.40
2016-01-05 2325 10546123 4122 546335456 51.30 52.10 51.30 51.80 0.20 0.39% 51.80 72 51.90 11 13.45
2016-01-06 2325 10622489 3982 550287514 51.70 52.10 51.50 52.00 0.20 0.39% 52.00 397 52.10 131 13.51
2016-01-07 2325 25610435 5705 1321727120 51.90 52.20 51.10 52.20 0.20 0.38% 52.10 67 52.20 97 13.56
2016-01-08 2325 12825396 4056 662375245 51.80 52.10 51.30 51.40 0.80 -1.53% 51.40 146 51.50 20 13.35
2016-01-11 2325 13861852 3491 710771496 51.30 51.60 50.90 51.40 0.00 0% 51.40 309 51.50 134 13.35
2016-01-12 2325 12540470 3552 651201040 51.60 52.30 51.50 52.30 0.90 1.75% 52.30 373 52.40 257 13.58
2016-01-13 2325 7655968 2623 400737200 52.20 52.50 52.00 52.50 0.20 0.38% 52.40 2 52.50 315 13.64
2016-01-14 2325 11027164 4137 576811929 52.20 52.40 52.10 52.40 0.10 -0.19% 52.30 26 52.40 162 13.61
2016-01-15 2325 17305739 4656 902185932 52.00 52.70 51.70 52.70 0.30 0.57% 52.70 139 52.80 134 13.69
2016-01-18 2325 5553707 2252 289553016 51.80 52.40 51.80 52.20 0.50 -0.95% 52.20 66 52.30 22 13.56
2016-01-19 2325 5839592 1821 305156585 52.20 52.50 52.10 52.20 0.00 0% 52.20 1100 52.30 103 13.56
2016-01-20 2325 8197714 3215 428409453 52.20 52.40 52.10 52.40 0.20 0.38% 52.30 301 52.40 186 13.61
2016-01-21 2325 7994618 2372 416858361 52.40 52.40 52.00 52.00 0.40 -0.76% 52.00 140 52.10 12 13.51
2016-01-22 2325 10780202 4748 558060598 52.10 52.20 51.50 51.50 0.50 -0.96% 51.50 542 51.60 28 13.38
2016-01-25 2325 12235682 3224 630421647 51.80 51.80 51.30 51.30 0.20 -0.39% 51.20 92 51.30 2003 13.32
2016-01-26 2325 14624884 4218 760075269 51.70 52.30 51.70 52.00 0.70 1.36% 52.00 214 52.10 148 13.51
2016-01-27 2325 9325171 2480 484613073 52.20 52.30 51.80 51.90 0.10 -0.19% 51.90 23 52.00 638 13.48
2016-01-28 2325 18264487 4252 934974637 51.50 51.50 50.80 51.00 0.90 -1.73% 51.00 604 51.10 54 13.25
2016-01-29 2325 18459977 3938 942308009 50.90 51.50 50.60 51.40 0.40 0.78% 51.30 22 51.40 239 13.35
2016-01-30 2325 3107509 1240 159037293 51.20 51.40 50.90 51.30 0.10 -0.19% 51.20 1222 51.30 29 13.32
2016-02-02 2325 7909005 2067 408837949 51.90 52.00 51.40 51.70 0.20 0.78% 51.60 406 51.70 101 13.43
2016-02-03 2325 8529264 2076 442263036 51.50 51.90 51.30 51.90 0.20 0.39% 51.80 22 51.90 93 13.48
2016-02-15 2325 7525814 3065 386268828 51.20 52.10 50.90 51.90 0.00 0% 51.80 9 51.90 80 13.48
2016-02-16 2325 3867878 1227 198944244 51.30 51.70 51.20 51.40 0.50 -0.96% 51.30 362 51.40 157 13.35
2016-02-17 2325 7634204 3124 393963912 51.40 51.90 51.20 51.80 0.40 0.78% 51.70 8 51.80 159 13.45
2016-02-18 2325 4563249 1640 236774538 51.90 52.00 51.70 51.90 0.10 0.19% 51.80 37 51.90 77 13.48
2016-02-19 2325 8682399 3224 452641272 52.00 52.50 51.80 52.30 0.40 0.77% 52.30 2509 52.40 340 13.58
2016-02-22 2325 4613553 1190 239117518 52.00 52.20 51.60 51.70 0.60 -1.15% 51.70 23 51.80 14 13.43
2016-02-23 2325 5558926 1553 287818650 51.70 52.00 51.60 51.70 0.00 0% 51.70 11 51.80 48 13.43
2016-02-24 2325 16681023 5898 834798855 51.60 51.80 48.25 48.60 3.10 -6% 48.60 113 48.65 1 17.30
2016-02-25 2325 13735566 4966 695676015 49.70 51.40 49.20 51.40 2.80 5.76% 51.30 35 51.40 84 18.29
2016-02-26 2325 10525244 2508 539072959 51.00 51.60 50.60 51.30 0.10 -0.19% 51.20 19 51.30 41 18.26
2016-03-01 2325 12022516 2908 612036380 50.50 51.50 50.20 51.00 0.30 -0.58% 51.00 609 51.10 14 18.15
2016-03-02 2325 6630642 1324 338029104 51.20 51.30 50.80 50.80 0.20 -0.39% 50.70 236 50.80 76 18.08
2016-03-03 2325 7477590 2815 381040751 50.70 51.20 50.60 51.00 0.20 0.39% 51.00 700 51.10 5 18.15
2016-03-04 2325 5329180 1896 270166438 51.00 51.10 50.40 50.40 0.60 -1.18% 50.40 145 50.50 65 17.94
2016-03-07 2325 7557223 4081 375422730 50.40 50.40 49.05 49.25 1.15 -2.28% 49.25 18 49.30 26 17.53
2016-03-08 2325 8811443 2880 440331000 49.60 50.20 49.40 50.20 0.95 1.93% 50.00 3 50.20 156 17.86
2016-03-09 2325 9305674 2770 456871622 49.75 49.75 48.70 48.80 1.40 -2.79% 48.75 85 48.80 309 17.37
2016-03-10 2325 12694041 4825 609250726 48.50 48.50 47.40 48.50 0.30 -0.61% 48.45 3 48.50 16 17.26
2016-03-11 2325 16682665 4776 832961683 48.60 50.70 48.50 50.50 2.00 4.12% 50.50 8 50.60 78 17.97
2016-03-14 2325 8530994 2878 431928081 50.30 51.30 50.10 50.20 0.30 -0.59% 50.20 479 50.50 50 17.86
2016-03-15 2325 11316971 4011 574360628 50.30 51.00 50.30 50.70 0.50 1% 50.70 416 50.80 1341 18.04
2016-03-16 2325 10382291 3154 527185740 50.60 50.90 50.20 50.90 0.20 0.39% 50.90 558 51.00 1587 18.11
2016-03-17 2325 5952200 2006 297917909 49.60 50.90 49.60 49.65 1.25 -2.46% 49.65 32 49.70 96 17.67
2016-03-18 2325 11263504 3086 554577430 49.15 49.45 49.05 49.25 0.40 -0.81% 49.25 19 49.30 105 17.53
2016-03-21 2325 8213120 4304 401713361 49.05 49.45 48.50 49.00 0.25 -0.51% 48.95 513 49.00 21 17.44
2016-03-22 2325 8640973 3759 418956194 48.90 49.00 48.10 48.65 0.35 -0.71% 48.65 121 48.70 399 17.31
2016-03-23 2325 13009192 4307 623873060 48.90 49.00 46.80 48.35 0.30 -0.62% 48.35 39 48.40 391 17.21
2016-03-24 2325 26106237 5018 1317337126 48.40 49.50 48.10 49.25 0.90 1.86% 49.25 26 49.30 69 17.53
2016-03-25 2325 174050570 11469 2147483647 51.90 52.80 50.80 52.70 3.45 7.01% 52.60 1 52.70 368 18.75
2016-03-28 2325 46286182 4847 2147483647 52.00 52.70 51.50 52.60 0.10 -0.19% 52.50 406 52.60 78 18.72
2016-03-29 2325 34933152 4038 1843957688 52.70 52.90 52.50 52.60 0.00 0% 52.50 763 52.60 292 18.72
2016-03-30 2325 22384200 6496 1142511200 51.90 52.10 50.40 51.40 1.20 -2.28% 51.10 2 51.40 328 18.29
2016-03-31 2325 7856756 3442 405349741 51.40 52.00 50.70 52.00 0.60 1.17% 51.50 32 52.00 2030 18.51
2016-04-01 2325 13390400 2084 698279708 50.90 51.30 50.50 51.20 0.80 -1.54% 51.10 3 51.20 167 18.22
2016-04-06 2325 5928587 2101 302052537 50.50 51.30 50.40 51.30 0.10 0.2% 50.90 12 51.30 305 18.26
2016-04-07 2325 3785438 1610 191619931 50.70 50.90 50.50 50.60 0.70 -1.36% 50.60 37 50.70 206 18.01
2016-04-08 2325 4156657 2132 209394105 50.10 50.80 49.80 50.60 0.00 0% 50.60 280 50.70 53 18.01
2016-04-11 2325 2114329 922 106270906 50.00 50.60 50.00 50.20 0.40 -0.79% 50.10 186 50.20 22 17.86
2016-04-12 2325 2169789 877 109250724 50.60 50.80 50.20 50.20 0.00 0% 50.20 433 50.50 137 17.86
2016-04-13 2325 4736889 2107 241989422 50.60 51.40 50.50 51.10 0.90 1.79% 51.10 39 51.20 398 18.19
2016-04-14 2325 4364301 2320 223952551 51.20 51.60 50.80 51.20 0.10 0.2% 51.20 10 51.30 52 18.22
2016-04-15 2325 2449637 1310 125198979 51.00 51.50 50.70 51.00 0.20 -0.39% 51.00 233 51.10 20 18.15
2016-04-18 2325 3492805 2512 176074980 50.70 50.80 50.20 50.50 0.50 -0.98% 50.30 177 50.50 583 17.97
2016-04-19 2325 9673275 3124 485312836 50.60 50.60 49.85 49.85 0.65 -1.29% 49.85 25 50.10 2 17.74
2016-04-20 2325 6776405 4203 341748470 49.90 51.00 49.90 50.40 0.55 1.1% 50.40 394 50.60 1 17.94
2016-04-21 2325 2512710 1285 126239619 50.30 50.50 50.00 50.00 0.40 -0.79% 50.00 982 50.10 31 17.79
2016-04-22 2325 3398068 1607 169579066 49.50 50.20 49.50 49.80 0.20 -0.4% 49.75 89 49.80 67 17.72
2016-04-25 2325 3863142 1245 193916750 49.65 50.60 49.60 50.20 0.40 0.8% 50.20 257 50.30 75 17.86
2016-04-26 2325 3297987 1509 165205840 49.90 50.40 49.80 50.00 0.20 -0.4% 50.00 882 50.10 32 17.79
2016-04-27 2325 3886053 1761 194579439 50.20 50.40 50.00 50.00 0.00 0% 49.95 10 50.00 629 17.79
2016-04-28 2325 7542297 2585 375108210 49.95 50.40 49.35 49.95 0.05 -0.1% 49.90 197 49.95 82 17.78
2016-04-29 2325 20100402 7346 965391199 47.05 48.35 46.80 47.90 2.05 -4.1% 47.90 68 47.95 1 17.05
2016-05-03 2325 13133679 5249 611934415 47.60 47.65 45.70 46.50 1.40 -2.92% 46.50 153 46.60 1 16.55
2016-05-04 2325 19829370 7666 890133782 45.60 46.10 43.15 43.30 3.20 -6.88% 43.30 278 43.40 10 15.41
2016-05-05 2325 10734650 5368 468108712 43.30 44.25 43.25 43.80 0.50 1.15% 43.80 297 43.85 3 15.59
2016-05-06 2325 17093022 7269 764458925 44.30 45.50 43.60 44.90 1.10 2.51% 44.90 263 45.00 208 15.98
2016-05-09 2325 10396958 5947 469897592 44.60 45.95 44.20 45.35 0.45 1% 45.30 29 45.35 2 16.14
2016-05-10 2325 9363032 4064 420047975 44.00 45.50 43.70 45.00 0.35 -0.77% 45.00 182 45.05 8 16.01
2016-05-11 2325 11838431 5263 532209473 44.50 45.20 44.50 44.75 0.25 -0.56% 44.75 265 44.85 70 17.97
2016-05-12 2325 9661290 5433 430974102 44.10 45.15 44.05 44.40 0.35 -0.78% 44.40 66 44.50 100 17.83
2016-05-13 2325 14344170 6081 645502966 44.40 45.45 44.40 44.85 0.45 1.01% 44.80 17 44.85 8 18.01
2016-05-16 2325 26231944 7902 1262981278 43.60 49.30 43.60 48.60 3.75 8.36% 48.60 249 48.65 73 19.52
2016-05-17 2325 18066852 8880 846621726 48.60 48.60 46.10 46.45 2.15 -4.42% 46.45 91 46.50 81 18.65
2016-05-18 2325 11808884 5807 545690890 45.55 47.00 45.10 46.60 0.15 0.32% 46.55 1 46.60 6 18.71
2016-05-19 2325 7563497 3876 346418906 46.00 46.60 45.35 45.60 1.00 -2.15% 45.60 435 45.65 2 18.31
2016-05-20 2325 9133298 3258 422447032 45.85 47.10 45.65 46.45 0.85 1.86% 46.45 56 46.60 1 18.65
2016-05-23 2325 16864700 6235 823445962 47.30 49.80 47.25 48.80 2.35 5.06% 48.80 7 48.85 1 19.60
2016-05-24 2325 18945270 6478 932980899 49.00 50.30 48.00 50.00 1.20 2.46% 50.00 1495 50.10 84 20.08
2016-05-25 2325 15822294 5315 794337219 49.95 50.90 49.85 50.50 0.50 1% 50.30 27 50.50 233 20.28
2016-05-27 2325 85681441 15742 2147483647 53.30 54.50 53.10 53.20 0.00 5.35% 53.20 3136 53.30 38 21.37
2016-05-30 2325 25576086 7619 1359974458 52.70 53.40 52.70 53.20 0.00 0% 53.20 2176 53.30 3618 21.37
2016-05-31 2325 12280022 3398 650942837 53.10 53.20 52.80 53.00 0.20 -0.38% 53.00 845 53.10 238 21.29
2016-06-01 2325 7780676 2791 411901972 52.90 53.00 52.80 53.00 0.00 0% 52.90 38 53.00 532 21.29
2016-06-02 2325 11195549 3234 595619272 53.00 53.40 52.80 52.90 0.10 -0.19% 52.90 249 53.00 32 21.24
2016-06-03 2325 11512598 2474 613693730 52.90 53.40 52.90 53.40 0.50 0.95% 53.20 6 53.40 1786 21.45
2016-06-04 2325 5242699 1191 280177562 53.10 53.50 53.10 53.20 0.20 -0.37% 53.20 15 53.30 8 21.37
2016-06-06 2325 7992242 2132 425322526 53.20 53.40 53.00 53.00 0.20 -0.38% 53.00 174 53.20 4 21.29
2016-06-07 2325 7130710 3182 378290536 53.10 53.20 52.90 53.10 0.10 0.19% 53.10 60 53.20 376 21.33
2016-06-08 2325 5050518 2139 267768835 53.10 53.20 52.80 52.80 0.30 -0.56% 52.80 398 52.90 10 21.20
2016-06-13 2325 14240063 5080 735624419 52.50 52.50 51.20 51.20 1.60 -3.03% 51.20 109 51.50 136 20.56
2016-06-14 2325 4333907 1770 224221605 51.50 52.00 51.40 51.50 0.30 0.59% 51.50 252 51.70 1 20.68
2016-06-15 2325 5706380 2464 293429582 51.50 51.90 51.20 51.30 0.20 -0.39% 51.30 132 51.40 27 20.60
2016-06-16 2325 9585674 3861 489087474 51.40 51.60 50.60 51.00 0.30 -0.58% 51.00 26 51.10 1 20.48
2016-06-17 2325 7960537 3265 407288387 51.00 51.50 50.90 51.00 0.00 0% 51.00 421 51.20 75 20.48
2016-06-20 2325 8811954 3369 453218626 51.30 51.60 51.20 51.50 0.50 0.98% 51.40 183 51.50 523 20.68
2016-06-21 2325 15391242 3656 794487952 51.60 51.80 51.30 51.50 0.00 0% 51.50 650 51.60 584 20.68
2016-06-22 2325 13639851 5898 704650064 51.40 51.90 51.40 51.70 0.20 0.39% 51.70 145 51.80 166 20.76
2016-06-23 2325 8971117 3796 435026814 48.30 48.65 48.25 48.55 0.00 -6.09% 48.55 238 48.60 106 19.50
2016-06-24 2325 10889795 3903 524974466 48.65 48.70 47.90 48.15 0.40 -0.82% 48.15 8 48.20 4 19.34
2016-06-27 2325 3998925 1375 193385473 48.10 48.55 48.05 48.35 0.20 0.42% 48.35 412 48.40 188 19.42
2016-06-28 2325 5533146 2131 268215310 48.30 48.65 48.20 48.50 0.15 0.31% 48.45 1003 48.50 359 19.48
2016-06-29 2325 4702470 2110 228389241 48.70 48.70 48.45 48.50 0.00 0% 48.50 932 48.55 56 19.48
2016-06-30 2325 9151696 2077 446276189 48.65 48.95 48.45 48.95 0.45 0.93% 48.80 3 48.95 40 19.66
2016-07-01 2325 7273202 2257 357912338 48.45 48.50 48.30 48.40 0.55 -1.12% 48.40 941 48.45 48 19.44
2016-07-04 2325 3773754 1293 182454049 48.45 48.55 48.15 48.55 0.15 0.31% 48.35 538 48.55 128 19.50
2016-07-06 2325 4835348 2253 232359054 48.50 48.55 47.80 48.00 0.40 -1.13% 47.95 211 48.00 24 19.28
2016-07-07 2325 2889225 1348 138510474 48.00 48.25 47.80 47.85 0.15 -0.31% 47.85 17 47.90 23 19.22
2016-07-11 2325 3242321 1990 155941666 48.00 48.50 47.85 48.25 0.40 0.84% 48.00 2526 48.25 84 19.38
2016-07-12 2325 3270893 1387 157544614 47.90 48.25 47.90 48.25 0.00 0% 48.20 40 48.25 424 19.38
2016-07-13 2325 4442655 2052 214471799 48.45 48.45 48.10 48.30 0.05 0.1% 48.25 8 48.30 183 19.40
2016-07-14 2325 2308053 1245 111284544 48.25 48.35 48.10 48.25 0.05 -0.1% 48.20 7 48.25 252 19.38
2016-07-15 2325 2437500 1655 117498268 48.25 48.30 48.10 48.25 0.00 0% 48.20 33 48.25 581 19.38
2016-07-18 2325 4330026 1922 208895998 48.30 48.30 48.15 48.25 0.00 0% 48.20 282 48.25 216 19.38
2016-07-19 2325 4855580 2285 234205940 48.30 48.30 48.10 48.25 0.00 0% 48.20 82 48.25 229 19.38
2016-07-20 2325 3801126 2119 183339648 48.30 48.30 48.10 48.25 0.00 0% 48.10 40 48.25 171 19.38
2016-07-21 2325 5569054 2681 269463596 48.30 48.50 48.10 48.50 0.25 0.52% 48.45 5 48.50 448 19.48
2016-07-22 2325 3941963 2476 190220824 48.30 48.40 48.15 48.20 0.30 -0.62% 48.20 22 48.25 132 19.36
2016-07-25 2325 2617245 1164 126259760 48.15 48.35 48.10 48.30 0.10 0.21% 48.20 7 48.30 331 19.40
2016-07-26 2325 2465498 1440 118839454 48.15 48.30 48.05 48.30 0.00 0% 48.25 1 48.30 505 19.40
2016-07-27 2325 3382454 1109 163067606 48.30 48.40 48.05 48.25 0.05 -0.1% 48.20 16 48.25 345 19.38
2016-07-28 2325 3808723 1853 183578821 48.30 48.35 48.05 48.25 0.00 0% 48.20 2 48.25 156 19.38
2016-07-29 2325 4290706 1815 206162350 48.25 48.25 48.00 48.00 0.25 -0.52% 48.00 414 48.15 3 19.28
2016-08-01 2325 4537407 1893 218488136 48.25 48.35 48.00 48.00 0.00 0% 48.00 1623 48.20 106 19.28
2016-08-02 2325 4540639 1327 218155576 48.00 48.25 47.90 48.00 0.00 0% 48.00 1671 48.15 33 19.28
2016-08-03 2325 3978371 1421 191624580 48.00 48.25 48.00 48.10 0.10 0.21% 48.10 1 48.15 1 19.32
2016-08-04 2325 3830065 1902 184341516 48.10 48.25 48.00 48.10 0.00 0% 48.05 72 48.10 45 19.32
2016-08-05 2325 5863687 1882 282652376 48.20 48.25 48.10 48.20 0.10 0.21% 48.15 3 48.20 248 19.36
2016-08-08 2325 1890174 994 90911452 48.20 48.20 47.95 48.20 0.00 0% 48.15 27 48.20 368 19.36
2016-08-09 2325 2014549 744 96814602 48.20 48.20 47.95 48.00 0.20 -0.41% 48.00 1462 48.10 33 19.28
2016-08-10 2325 2532092 1522 121610666 48.00 48.15 47.95 48.15 0.15 0.31% 48.05 50 48.15 125 21.79
2016-08-11 2325 2282001 733 109606293 48.05 48.15 47.90 48.15 0.00 0% 48.10 6 48.15 194 21.79
2016-08-12 2325 2598026 1728 124721498 48.15 48.15 47.95 48.10 0.05 -0.1% 48.05 7 48.10 101 21.76
2016-08-15 2325 2596489 1548 124758034 48.10 48.15 47.95 48.15 0.05 0.1% 48.00 1099 48.15 177 21.79
2016-08-16 2325 2288522 1327 110093093 48.15 48.15 48.00 48.15 0.00 0% 48.10 3 48.15 216 21.79
2016-08-17 2325 2113092 1397 101575466 48.15 48.15 47.95 48.10 0.05 -0.1% 48.00 818 48.10 109 21.76
2016-08-18 2325 1350506 531 64980188 48.00 48.15 47.95 48.15 0.05 0.1% 48.10 32 48.15 134 21.79
2016-08-19 2325 3001250 1401 144286280 48.15 48.20 48.00 48.10 0.05 -0.1% 48.00 1049 48.10 121 21.76
2016-08-22 2325 2412043 964 115832814 48.10 48.15 47.95 48.05 0.05 -0.1% 48.00 684 48.05 8 21.74
2016-08-23 2325 3047061 1114 146284378 48.00 48.05 47.95 48.00 0.05 -0.1% 48.00 615 48.05 124 21.72
2016-08-24 2325 2750046 1471 131667374 48.10 48.10 47.75 47.90 0.10 -0.21% 47.85 405 47.90 99 21.67
2016-08-25 2325 5800555 2167 277821397 47.80 48.05 47.70 48.00 0.10 0.21% 47.90 406 48.00 182 21.72
2016-08-26 2325 4127342 1508 197801932 48.00 48.05 47.75 47.90 0.10 -0.21% 47.85 2 47.90 111 21.67
2016-08-29 2325 2475391 1297 117960409 48.00 48.00 47.50 47.65 0.25 -0.52% 47.60 340 47.65 159 21.56
2016-08-30 2325 5104814 3306 242737407 47.85 47.90 47.40 47.70 0.05 0.1% 47.60 29 47.70 586 21.58
2016-08-31 2325 7260575 2355 343756438 47.40 47.60 47.25 47.35 0.35 -0.73% 47.35 255 47.40 33 21.43
2016-09-01 2325 7246037 3395 338958666 47.25 47.25 46.50 46.55 0.80 -1.69% 46.55 296 46.80 39 21.06
2016-09-02 2325 2871496 1637 133936655 46.55 46.80 46.55 46.65 0.10 0.21% 46.65 639 46.70 253 21.11
2016-09-05 2325 1574282 851 74231756 46.95 47.45 46.95 47.05 0.40 0.86% 47.05 5 47.10 32 21.29
2016-09-06 2325 3865156 2000 181784194 47.05 47.15 46.95 47.10 0.05 0.11% 47.05 7 47.10 79 21.31
2016-09-07 2325 2747124 1315 129671433 47.15 47.40 47.10 47.15 0.05 0.11% 47.10 49 47.15 20 21.33
2016-09-08 2325 1411173 812 66377781 47.40 47.40 47.00 47.00 0.15 -0.32% 47.00 1245 47.05 1 21.27
2016-09-09 2325 4339418 1996 202236913 46.80 46.80 46.50 46.60 0.40 -0.85% 46.55 337 46.60 97 21.09
2016-09-10 2325 722420 477 33630196 46.60 46.60 46.50 46.55 0.05 -0.11% 46.55 1132 46.60 68 21.06
2016-09-12 2325 3933285 1809 181893172 46.55 46.55 46.05 46.30 0.25 -0.54% 46.25 659 46.30 24 20.95
2016-09-13 2325 4422135 1669 204653138 46.20 46.35 46.20 46.30 0.00 0% 46.25 109 46.30 3 20.95
2016-09-14 2325 3885117 1647 180482367 46.30 46.60 46.30 46.60 0.30 0.65% 46.45 53 46.60 210 21.09
2016-09-19 2325 2103755 1101 97875910 46.20 46.80 46.20 46.65 0.05 0.11% 46.65 46 46.70 3 21.11
2016-09-20 2325 2875282 760 134176359 46.65 46.85 46.60 46.65 0.00 0% 46.65 607 46.75 51 21.11
2016-09-21 2325 4445827 1253 207828966 46.65 47.15 46.55 47.15 0.50 1.07% 47.10 20 47.15 1189 21.33
2016-09-22 2325 2403821 715 113557852 47.15 47.40 46.80 47.20 0.05 0.11% 47.15 55 47.20 42 21.36
2016-09-23 2325 1672735 865 79103495 47.40 47.50 47.05 47.50 0.30 0.64% 47.30 2 47.50 33 21.49
2016-09-26 2325 1884100 1122 89894609 47.45 47.95 47.20 47.85 0.35 0.74% 47.60 2 47.85 40 21.65
2016-09-29 2325 4619592 2380 221100803 47.60 48.00 47.45 48.00 0.15 0.31% 47.90 27 48.00 199 21.72
2016-09-30 2325 3466546 1198 163229262 47.60 47.60 47.00 47.00 1.00 -2.08% 46.95 108 47.00 94 21.27
2016-10-03 2325 1712491 698 80788841 47.00 47.25 47.00 47.20 0.20 0.43% 47.20 439 47.25 17 21.36
2016-10-04 2325 1129349 602 53302264 47.40 47.40 47.10 47.10 0.10 -0.21% 47.10 839 47.15 6 21.31
2016-10-05 2325 2549534 1619 121385932 47.00 48.00 47.00 47.45 0.35 0.74% 47.45 82 47.60 1 21.47
2016-10-06 2325 2112041 860 100311182 47.75 47.75 47.40 47.45 0.00 0% 47.45 646 47.50 90 21.47
2016-10-07 2325 1255479 742 59622369 47.40 47.70 47.25 47.50 0.05 0.11% 47.50 322 47.55 13 21.49
2016-10-11 2325 1645339 849 78297025 47.20 47.80 47.20 47.50 0.00 0% 47.50 1569 47.65 20 21.49
2016-10-12 2325 1006199 534 47952697 47.50 47.80 47.50 47.55 0.05 0.11% 47.55 31 47.75 31 21.52
2016-10-13 2325 2886973 1607 137656357 47.60 47.85 47.50 47.75 0.20 0.42% 47.75 77 47.80 74 21.61
2016-10-14 2325 1139406 576 54229632 47.50 47.75 47.50 47.55 0.20 -0.42% 47.55 98 47.60 28 21.52
2016-10-17 2325 1091541 636 51841114 47.55 47.70 47.30 47.60 0.05 0.11% 47.55 90 47.60 60 21.54
2016-10-18 2325 1282875 592 61260407 47.50 47.90 47.50 47.70 0.10 0.21% 47.65 62 47.70 49 21.58
2016-10-19 2325 1372347 792 65724877 47.70 48.00 47.70 47.75 0.05 0.1% 47.75 18 47.80 101 21.61
2016-10-20 2325 980462 630 46817001 47.70 47.85 47.70 47.70 0.05 -0.1% 47.65 134 47.70 1 21.58
2016-10-21 2325 2997447 837 142510879 47.70 47.80 47.50 47.50 0.20 -0.42% 47.50 450 47.60 127 21.49
2016-10-24 2325 863560 505 41094096 47.55 47.80 47.50 47.50 0.00 0% 47.50 1652 47.60 1 21.49
2016-10-25 2325 1427401 535 67837723 47.55 47.80 47.50 47.50 0.00 0% 47.50 1036 47.55 30 21.49
2016-10-26 2325 1661573 704 78965153 47.50 47.65 47.40 47.40 0.10 -0.21% 47.40 630 47.60 39 21.45
2016-10-27 2325 1826502 866 86458335 47.40 47.50 47.25 47.30 0.10 -0.21% 47.30 820 47.40 32 21.40
2016-10-28 2325 1779864 819 84187065 47.35 47.40 47.20 47.30 0.00 0% 47.30 517 47.35 62 21.40
2016-10-31 2325 2127176 1073 101042807 47.15 47.80 47.10 47.75 0.45 0.95% 47.70 74 47.75 23 21.61
2016-11-01 2325 613382 415 29042094 47.30 47.40 47.30 47.30 0.45 -0.94% 47.30 133 47.40 8 21.40
2016-11-02 2325 2534464 1481 119740575 47.75 47.75 47.05 47.05 0.25 -0.53% 47.05 67 47.20 34 21.29
2016-11-03 2325 2768402 1290 130730160 47.25 47.50 47.05 47.05 0.00 0% 47.05 25 47.15 92 21.29
2016-11-04 2325 1721006 1089 80939628 47.10 47.25 47.00 47.00 0.05 -0.11% 47.00 1006 47.05 28 21.27
2016-11-07 2325 1149809 552 54108411 47.05 47.40 47.00 47.05 0.05 0.11% 47.00 1812 47.05 80 21.29
2016-11-08 2325 1710740 792 80968408 47.20 47.50 47.20 47.25 0.20 0.43% 47.25 63 47.35 53 21.38
2016-11-09 2325 3915965 2165 182996529 47.60 47.60 46.20 46.20 1.05 -2.22% 46.20 75 46.30 27 20.90
2016-11-10 2325 3103652 2042 145934850 46.80 47.30 46.70 46.90 0.70 1.52% 46.90 153 47.00 63 21.22
2016-11-11 2325 5794474 3110 268228365 46.10 46.60 46.10 46.25 0.65 -1.39% 46.25 17 46.30 100 20.93
2016-11-14 2325 6170208 2089 279537169 46.30 46.45 46.05 46.05 0.20 -0.43% 46.05 73 46.20 79 20.84
2016-11-15 2325 4579516 2353 211259602 46.10 46.70 46.00 46.00 0.05 -0.11% 46.00 1485 46.05 6 20.81
2016-11-16 2325 5300399 2405 244136604 46.10 46.35 46.00 46.00 0.00 0% 46.00 1125 46.20 41 20.81
2016-11-17 2325 5432604 2064 253181088 46.80 47.05 46.30 46.30 0.30 0.65% 46.30 570 46.40 181 20.95
2016-11-18 2325 5957442 2868 275687023 46.30 46.40 46.10 46.30 0.00 0% 46.25 504 46.30 44 20.95
2016-11-21 2325 8164489 3757 388560497 46.40 48.15 46.30 47.70 1.40 3.02% 47.65 40 47.70 314 21.58
2016-11-22 2325 8330865 3614 400654432 47.70 48.55 47.30 48.50 0.80 1.68% 48.50 16 48.55 109 21.95
2016-11-23 2325 3647859 2010 176905195 48.50 48.70 48.25 48.25 0.25 -0.52% 48.25 46 48.45 27 21.83
2016-11-24 2325 2508531 1276 121498954 48.25 48.55 48.15 48.45 0.20 0.41% 48.45 35 48.50 4 21.92
2016-11-25 2325 3912373 1964 190443193 48.45 48.95 48.40 48.60 0.15 0.31% 48.60 22 48.75 2 21.99
2016-11-28 2325 3418727 2030 166724061 48.90 49.00 48.45 48.45 0.15 -0.31% 48.45 2 48.50 2 21.92
2016-11-29 2325 4005223 2165 194020100 48.40 48.90 47.80 47.80 0.65 -1.34% 47.80 80 48.00 5 21.63
2016-11-30 2325 35033032 3386 1690989830 48.05 48.80 48.00 48.25 0.45 0.94% 48.20 291 48.25 209 21.83
2016-12-01 2325 3120163 1852 150024534 48.50 48.60 47.75 47.75 0.50 -1.04% 47.75 44 47.80 53 21.61
2016-12-02 2325 3746574 1978 177414390 47.35 47.45 47.30 47.30 0.45 -0.94% 47.30 54 47.35 71 21.40
2016-12-05 2325 2149528 1169 101710215 47.30 47.65 47.15 47.20 0.10 -0.21% 47.20 48 47.25 26 21.36
2016-12-06 2325 2412052 1290 115275016 47.70 48.20 47.50 47.60 0.40 0.85% 47.60 71 47.65 35 21.54
2016-12-07 2325 1347333 872 64507263 47.80 48.10 47.50 48.10 0.50 1.05% 48.00 1 48.10 165 21.76
2016-12-08 2325 2584674 1738 124876743 48.10 48.50 47.90 48.25 0.15 0.31% 48.20 3 48.25 35 21.83
2016-12-09 2325 1585061 1005 76350254 48.10 48.45 47.95 48.00 0.25 -0.52% 48.00 29 48.05 32 21.72
2016-12-12 2325 1382468 927 66298259 47.85 48.20 47.85 47.95 0.05 -0.1% 47.90 115 48.00 123 21.70
2016-12-13 2325 2907646 1711 138434769 47.85 47.90 47.45 47.70 0.25 -0.52% 47.65 3 47.70 33 21.58
2016-12-14 2325 1759696 1060 83616157 47.60 47.70 47.45 47.55 0.15 -0.31% 47.55 20 47.60 10 21.52
2016-12-15 2325 1056524 500 50450009 47.60 47.95 47.45 47.70 0.15 0.32% 47.65 74 47.70 39 21.58
2016-12-16 2325 3589120 1300 170352882 47.65 47.70 47.40 47.40 0.30 -0.63% 47.40 207 47.60 27 21.45
2016-12-19 2325 1293352 668 61245944 47.35 47.60 47.30 47.35 0.05 -0.11% 47.35 212 47.45 67 21.43
2016-12-20 2325 1835864 1149 86940707 47.50 47.60 47.30 47.35 0.00 0% 47.30 174 47.35 1 21.43
2016-12-21 2325 2492373 1514 117764149 47.50 47.65 47.15 47.20 0.15 -0.32% 47.15 123 47.20 56 21.36
2016-12-22 2325 1459343 1021 68855697 47.40 47.40 47.10 47.10 0.10 -0.21% 47.10 422 47.15 27 21.31
2016-12-23 2325 3384226 1907 158892755 47.25 47.25 46.75 46.75 0.35 -0.74% 46.75 1 46.80 91 21.15
2016-12-26 2325 2042304 1111 95262606 46.85 47.00 46.55 46.65 0.10 -0.21% 46.65 48 46.75 29 21.11
2016-12-27 2325 2330532 515 108861905 46.80 46.90 46.60 46.75 0.10 0.21% 46.70 2 46.75 59 21.15
2016-12-28 2325 2036779 1037 95397549 46.80 47.05 46.65 47.05 0.30 0.64% 47.00 3 47.05 1 21.29
2016-12-29 2325 1960619 904 92170450 47.00 47.30 46.85 47.00 0.05 -0.11% 47.00 119 47.05 68 21.27
2016-12-30 2325 2630118 1418 125442497 47.40 47.90 47.25 47.85 0.85 1.81% 47.80 1 47.85 165 21.65