華泰(2329)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　　　11.50
0
0%		11.40
-0.1
-0.87%		11.20
-0.2
-1.75%		11.00
-0.2
-1.79%		11.15
0.15
1.36%		 　10.95
-0.2
-1.79%		10.90
-0.05
-0.46%		10.75
-0.15
-1.38%		10.50
-0.25
-2.33%		10.45
-0.05
-0.48%		 　10.55
0.1
0.96%		10.90
0.35
3.32%		10.85
-0.05
-0.46%		10.65
-0.2
-1.84%		10.75
0.1
0.94%		 　11.00
0.25
2.33%		10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		11.05
0.2
1.84%		11.35
0.3
2.71%		 10.93
2 月　11.40
0.05
0.44%		11.40
0
0%		 　　　　　　　　　　11.50
0.1
0.88%		11.50
0
0%		11.55
0.05
0.43%		11.55
0
0%		11.55
0
0%		 　11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		12.10
0.55
4.76%		 11.71
3 月12.15
0.05
0.41%		12.15
0
0%		12.10
-0.05
-0.41%		12.70
0.6
4.96%		 　12.90
0.2
1.57%		12.75
-0.15
-1.16%		12.80
0.05
0.39%		12.90
0.1
0.78%		12.85
-0.05
-0.39%		 　12.85
0
0%		12.50
-0.35
-2.72%		12.75
0.25
2%		12.80
0.05
0.39%		12.75
-0.05
-0.39%		 　12.70
-0.05
-0.39%		12.75
0.05
0.39%		12.90
0.15
1.18%		12.95
0.05
0.39%		12.80
-0.15
-1.16%		 　12.70
-0.1
-0.78%		12.55
-0.15
-1.18%		12.80
0.25
1.99%		13.05
0.25
1.95%		12.71
4 月12.95
-0.1
-0.77%		 　　　12.95
0
0%		12.85
-0.1
-0.77%		13.15
0.3
2.33%		 　13.05
-0.1
-0.76%		12.80
-0.25
-1.92%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.70
-0.1
-0.78%		 　12.70
0
0%		12.80
0.1
0.79%		12.60
-0.2
-1.56%		12.55
-0.05
-0.4%		12.35
-0.2
-1.59%		 　12.40
0.05
0.4%		12.40
0
0%		12.45
0.05
0.4%		12.45
0
0%		12.35
-0.1
-0.8%		 12.69
5 月　　12.45
0.1
0.81%		12.45
0
0%		12.45
0
0%		12.45
0
0%		 　12.70
0.25
2.01%		12.65
-0.05
-0.39%		12.40
-0.25
-1.98%		12.15
-0.25
-2.02%		11.75
-0.4
-3.29%		 　11.60
-0.15
-1.28%		11.30
-0.3
-2.59%		11.45
0.15
1.33%		11.60
0.15
1.31%		11.65
0.05
0.43%		 　12.10
0.45
3.86%		12.15
0.05
0.41%		12.25
0.1
0.82%		12.45
0.2
1.63%		12.50
0.05
0.4%		 　12.70
0.2
1.6%		12.80
0.1
0.79%		12.2
6 月12.85
0.05
0.39%		12.65
-0.2
-1.56%		12.65
0
0%		12.65
0
0%		 12.65
0
0%		12.70
0.05
0.4%		12.70
0
0%		 　　　12.40
-0.3
-2.36%		12.55
0.15
1.21%		12.40
-0.15
-1.2%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		 　12.55
0.15
1.21%		12.55
0
0%		12.50
-0.05
-0.4%		12.30
-0.2
-1.6%		12.10
-0.2
-1.63%		 　12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.10
0
0%		12.20
0.1
0.83%		 12.44
7 月12.10
-0.1
-0.82%		 　12.25
0.15
1.24%		 12.40
0.15
1.22%		12.50
0.1
0.81%		 　　12.50
0
0%		12.20
-0.3
-2.4%		12.25
0.05
0.41%		12.25
0
0%		12.20
-0.05
-0.41%		 　12.70
0.5
4.1%		12.70
0
0%		12.60
-0.1
-0.79%		12.60
0
0%		12.65
0.05
0.4%		 　12.60
-0.05
-0.4%		12.65
0.05
0.4%		13.20
0.55
4.35%		13.55
0.35
2.65%		14.05
0.5
3.69%		 12.7
8 月13.95
-0.1
-0.71%		13.65
-0.3
-2.15%		13.40
-0.25
-1.83%		13.45
0.05
0.37%		13.65
0.2
1.49%		 　13.40
-0.25
-1.83%		13.75
0.35
2.61%		13.75
0
0%		13.80
0.05
0.36%		13.80
0
0%		 　13.35
-0.45
-3.26%		13.50
0.15
1.12%		13.00
-0.5
-3.7%		13.40
0.4
3.08%		13.25
-0.15
-1.12%		 　13.35
0.1
0.75%		13.55
0.2
1.5%		13.60
0.05
0.37%		13.75
0.15
1.1%		13.70
-0.05
-0.36%		 　13.95
0.25
1.82%		13.90
-0.05
-0.36%		13.55
-0.35
-2.52%		13.57
9 月13.15
-0.4
-2.95%		13.30
0.15
1.14%		 　13.25
-0.05
-0.38%		13.30
0.05
0.38%		13.40
0.1
0.75%		13.40
0
0%		13.25
-0.15
-1.12%		13.15
-0.1
-0.75%		 13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		12.95
-0.05
-0.38%		 　　　12.95
0
0%		12.90
-0.05
-0.39%		12.90
0
0%		12.80
-0.1
-0.78%		12.70
-0.1
-0.78%		 　12.75
0.05
0.39%		 　12.70
-0.05
-0.39%		12.60
-0.1
-0.79%		 13
10 月　　12.60
0
0%		12.80
0.2
1.59%		12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.55
-0.15
-1.18%		 　　12.15
-0.4
-3.19%		11.85
-0.3
-2.47%		11.60
-0.25
-2.11%		11.15
-0.45
-3.88%		 　11.50
0.35
3.14%		11.45
-0.05
-0.43%		11.45
0
0%		11.45
0
0%		11.45
0
0%		 　11.40
-0.05
-0.44%		11.55
0.15
1.32%		11.55
0
0%		11.40
-0.15
-1.3%		11.35
-0.05
-0.44%		 11.40
0.05
0.44%		11.76
11 月11.50
0.1
0.88%		11.30
-0.2
-1.74%		11.10
-0.2
-1.77%		11.15
0.05
0.45%		 　11.15
0
0%		11.10
-0.05
-0.45%		10.50
-0.6
-5.41%		10.90
0.4
3.81%		10.50
-0.4
-3.67%		 　10.35
-0.15
-1.43%		10.60
0.25
2.42%		10.55
-0.05
-0.47%		10.45
-0.1
-0.95%		10.55
0.1
0.96%		 　10.45
-0.1
-0.95%		11.15
0.7
6.7%		11.35
0.2
1.79%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		 　11.10
-0.05
-0.45%		11.45
0.35
3.15%		11.55
0.1
0.87%		 10.95
12 月11.35
-0.2
-1.73%		11.40
0.05
0.44%		 　11.20
-0.2
-1.75%		11.25
0.05
0.45%		11.25
0
0%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		 　11.05
-0.2
-1.78%		10.90
-0.15
-1.36%		10.90
0
0%		11.05
0.15
1.38%		10.95
-0.1
-0.9%		 　11.00
0.05
0.46%		11.25
0.25
2.27%		11.10
-0.15
-1.33%		11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		 　10.95
0
0%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		11.35
0.45
4.13%		　11.09

說明:最高漲幅:6.7%最低跌幅:-5.41% 最高價:14.05最低價:10.35平均價:12.16,灰色底表示週末,漲124天(20.3)元,跌132天(-19.95)元,平盤47天
7%=1,5%=2,4%=8,3%=8,2%=21,1%=38,0%=93,-0%=1,-1%=3,-2%=9,-3%=31,-4%=43,-5%=45,

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 2329 1142645 392 13148779 11.60 11.60 11.45 11.50 0.10 0% 11.45 582 11.50 29 9.75
2016-01-05 2329 1009509 531 11520613 11.40 11.50 11.35 11.40 0.10 -0.87% 11.40 175 11.45 44 9.66
2016-01-06 2329 1837087 590 20628966 11.40 11.40 11.15 11.20 0.20 -1.75% 11.20 15 11.25 99 9.49
2016-01-07 2329 2410888 842 26645468 11.15 11.40 10.85 11.00 0.20 -1.79% 11.00 9 11.05 36 9.32
2016-01-08 2329 1279441 384 14190492 10.95 11.30 10.90 11.15 0.15 1.36% 11.15 9 11.20 146 9.45
2016-01-11 2329 923270 341 10143987 11.15 11.15 10.95 10.95 0.20 -1.79% 10.95 108 11.00 115 9.28
2016-01-12 2329 1328329 545 14562371 11.00 11.10 10.85 10.90 0.05 -0.46% 10.85 119 10.90 10 9.24
2016-01-13 2329 1518612 457 16499872 10.95 11.10 10.75 10.75 0.15 -1.38% 10.75 46 10.80 39 9.11
2016-01-14 2329 2246494 543 23452069 10.50 10.60 10.35 10.50 0.25 -2.33% 10.50 86 10.55 59 8.90
2016-01-15 2329 1321959 385 13903067 10.50 10.60 10.35 10.45 0.05 -0.48% 10.40 2 10.45 5 8.86
2016-01-18 2329 1107805 381 11559349 10.25 10.55 10.20 10.55 0.10 0.96% 10.55 4 10.60 109 8.94
2016-01-19 2329 1228991 449 13094779 10.60 10.90 10.50 10.90 0.35 3.32% 10.90 51 10.95 4 9.24
2016-01-20 2329 3302624 1056 36629417 11.25 11.40 10.85 10.85 0.05 -0.46% 10.85 105 10.90 30 9.19
2016-01-21 2329 1331065 445 14390368 10.80 11.00 10.65 10.65 0.20 -1.84% 10.65 132 10.75 22 9.03
2016-01-22 2329 857210 241 9219195 10.85 10.95 10.65 10.75 0.10 0.94% 10.75 25 10.80 85 9.11
2016-01-25 2329 1184188 426 12970344 10.90 11.05 10.85 11.00 0.25 2.33% 10.95 5 11.00 9 9.32
2016-01-26 2329 728616 269 7921338 10.85 11.00 10.80 10.90 0.10 -0.91% 10.85 144 10.90 1 9.24
2016-01-27 2329 705345 267 7684633 10.95 11.00 10.80 10.80 0.10 -0.92% 10.80 177 10.90 30 9.15
2016-01-28 2329 874674 309 9517359 10.80 10.95 10.80 10.85 0.05 0.46% 10.85 7 10.90 92 9.19
2016-01-29 2329 1291943 455 14237423 10.95 11.10 10.90 11.05 0.20 1.84% 11.05 7 11.10 216 9.36
2016-01-30 2329 2869499 646 32372686 11.10 11.40 11.00 11.35 0.30 2.71% 11.30 40 11.35 24 9.62
2016-02-02 2329 1117640 483 12782191 11.55 11.55 11.40 11.40 0.00 0.44% 11.35 229 11.40 3 9.66
2016-02-03 2329 1481163 457 16910990 11.50 11.50 11.35 11.40 0.00 0% 11.40 40 11.45 78 9.66
2016-02-15 2329 1163119 413 13287227 11.30 11.50 11.30 11.50 0.10 0.88% 11.45 61 11.50 48 9.75
2016-02-16 2329 1519684 429 17490723 11.55 11.55 11.45 11.50 0.00 0% 11.50 120 11.55 194 9.75
2016-02-17 2329 1693484 477 19637708 11.50 11.75 11.50 11.55 0.05 0.43% 11.50 628 11.55 3 9.79
2016-02-18 2329 1761881 491 20396652 11.70 11.70 11.50 11.55 0.00 0% 11.55 12 11.60 281 9.79
2016-02-19 2329 1712171 552 19781117 11.55 11.70 11.45 11.55 0.00 0% 11.50 328 11.55 70 9.79
2016-02-22 2329 1587227 567 18394296 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 364 11.55 10 9.75
2016-02-23 2329 850211 420 9829648 11.60 11.65 11.50 11.55 0.05 0.43% 11.55 35 11.60 202 9.79
2016-02-24 2329 909437 370 10490136 11.55 11.60 11.50 11.50 0.05 -0.43% 11.50 64 11.55 96 9.75
2016-02-25 2329 852044 323 9846098 11.60 11.60 11.50 11.55 0.05 0.43% 11.55 39 11.60 302 9.79
2016-02-26 2329 6125837 1633 73172144 11.60 12.15 11.55 12.10 0.55 4.76% 12.00 140 12.10 300 10.25
2016-03-01 2329 3755077 1205 46006122 12.20 12.45 12.15 12.15 0.05 0.41% 12.10 144 12.15 7 10.30
2016-03-02 2329 2155580 693 26241761 12.30 12.35 12.10 12.15 0.00 0% 12.15 70 12.20 202 10.30
2016-03-03 2329 1854355 615 22420607 12.20 12.20 12.05 12.10 0.05 -0.41% 12.10 32 12.15 189 10.25
2016-03-04 2329 11682279 2694 147740364 12.40 12.90 12.40 12.70 0.60 4.96% 12.70 37 12.75 31 10.76
2016-03-07 2329 7425213 1889 97280594 13.00 13.30 12.90 12.90 0.20 1.57% 12.90 156 12.95 6 10.93
2016-03-08 2329 4615471 1309 58346677 12.90 12.90 12.35 12.75 0.15 -1.16% 12.75 67 12.85 46 10.81
2016-03-09 2329 3517016 932 45086538 12.80 12.95 12.70 12.80 0.05 0.39% 12.80 215 12.85 10 10.85
2016-03-10 2329 2468922 727 32047168 13.00 13.10 12.85 12.90 0.10 0.78% 12.90 2 12.95 144 10.93
2016-03-11 2329 2440333 706 31373607 13.00 13.00 12.80 12.85 0.05 -0.39% 12.85 41 12.90 170 10.89
2016-03-14 2329 4833560 1094 62943694 12.85 13.15 12.85 12.85 0.00 0% 12.85 268 12.95 52 10.89
2016-03-15 2329 3479345 897 44128847 12.80 12.95 12.50 12.50 0.35 -2.72% 12.50 522 12.55 40 10.59
2016-03-16 2329 1923152 563 24538498 12.55 12.85 12.55 12.75 0.25 2% 12.75 29 12.80 43 10.81
2016-03-17 2329 1790884 669 22928057 12.85 12.95 12.70 12.80 0.05 0.39% 12.75 14 12.80 230 10.85
2016-03-18 2329 1474644 487 18835354 12.95 12.95 12.70 12.75 0.05 -0.39% 12.70 140 12.75 18 10.81
2016-03-21 2329 1147567 385 14571843 12.75 12.85 12.60 12.70 0.05 -0.39% 12.70 27 12.75 145 10.76
2016-03-22 2329 1403419 358 17874611 12.70 12.80 12.70 12.75 0.05 0.39% 12.75 1 12.80 286 10.81
2016-03-23 2329 4817590 1303 62744702 12.75 13.30 12.75 12.90 0.15 1.18% 12.90 82 12.95 15 10.93
2016-03-24 2329 3563692 877 46452122 12.90 13.20 12.85 12.95 0.05 0.39% 12.95 195 13.00 121 10.97
2016-03-25 2329 2596064 761 33418423 13.05 13.05 12.75 12.80 0.15 -1.16% 12.80 197 12.85 55 10.85
2016-03-28 2329 1923342 469 24447500 12.80 12.90 12.60 12.70 0.10 -0.78% 12.70 259 12.75 81 10.76
2016-03-29 2329 3434428 731 43042359 12.70 12.75 12.40 12.55 0.15 -1.18% 12.50 87 12.55 110 10.64
2016-03-30 2329 2574538 613 32707419 12.55 12.80 12.55 12.80 0.25 1.99% 12.80 3 12.85 186 10.85
2016-03-31 2329 10576004 2267 137899637 13.00 13.30 12.85 13.05 0.25 1.95% 13.05 121 13.10 263 10.04
2016-04-01 2329 2294952 746 29729399 12.95 13.10 12.90 12.95 0.10 -0.77% 12.90 239 12.95 121 9.96
2016-04-06 2329 2445254 721 31619471 12.90 13.00 12.85 12.95 0.00 0% 12.90 186 12.95 15 9.96
2016-04-07 2329 1771971 530 22899519 13.00 13.05 12.85 12.85 0.10 -0.77% 12.85 180 12.90 36 9.88
2016-04-08 2329 3095313 878 40299486 12.95 13.15 12.90 13.15 0.30 2.33% 13.10 15 13.15 224 10.12
2016-04-11 2329 3248872 894 42633986 13.20 13.30 13.00 13.05 0.10 -0.76% 13.05 108 13.10 95 10.04
2016-04-12 2329 4927159 1069 63854246 13.10 13.25 12.75 12.80 0.25 -1.92% 12.80 1 12.85 59 9.85
2016-04-13 2329 1833252 510 23561604 13.00 13.00 12.75 12.85 0.05 0.39% 12.85 12 12.90 295 9.88
2016-04-14 2329 986546 366 12662666 12.90 12.95 12.80 12.80 0.05 -0.39% 12.80 358 12.85 8 9.85
2016-04-15 2329 1401582 512 17884559 12.80 12.85 12.70 12.70 0.10 -0.78% 12.70 283 12.75 111 9.77
2016-04-18 2329 1250661 465 15898067 12.70 12.80 12.65 12.70 0.00 0% 12.70 303 12.75 2 9.77
2016-04-19 2329 829649 342 10557235 12.80 12.85 12.65 12.80 0.10 0.79% 12.75 20 12.80 163 9.85
2016-04-20 2329 1373231 526 17337994 12.75 12.80 12.55 12.60 0.20 -1.56% 12.60 268 12.65 15 9.69
2016-04-21 2329 2068791 489 26102931 12.70 12.75 12.50 12.55 0.05 -0.4% 12.55 111 12.60 35 9.65
2016-04-22 2329 2084222 571 25926962 12.50 12.60 12.30 12.35 0.20 -1.59% 12.35 166 12.40 18 9.50
2016-04-25 2329 893961 341 11090809 12.25 12.50 12.25 12.40 0.05 0.4% 12.40 13 12.45 128 9.54
2016-04-26 2329 1119942 326 13906278 12.40 12.50 12.35 12.40 0.00 0% 12.40 10 12.45 51 9.54
2016-04-27 2329 708547 195 8811928 12.40 12.50 12.40 12.45 0.05 0.4% 12.45 168 12.50 134 9.58
2016-04-28 2329 730738 282 9076823 12.50 12.50 12.35 12.45 0.00 0% 12.45 58 12.50 97 9.58
2016-04-29 2329 1189110 311 14677801 12.40 12.40 12.30 12.35 0.10 -0.8% 12.30 224 12.35 4 9.50
2016-05-03 2329 1598801 513 19856735 12.30 12.55 12.15 12.45 0.10 0.81% 12.45 146 12.50 76 9.58
2016-05-04 2329 2202107 566 27600973 12.45 12.65 12.45 12.45 0.00 0% 12.40 163 12.45 36 9.58
2016-05-05 2329 1293091 294 16051824 12.45 12.50 12.35 12.45 0.00 0% 12.40 49 12.45 44 9.58
2016-05-06 2329 1054125 274 13085592 12.35 12.45 12.35 12.45 0.00 0% 12.45 6 12.50 190 9.58
2016-05-09 2329 2377846 631 30179958 12.45 12.90 12.45 12.70 0.25 2.01% 12.70 17 12.75 66 9.77
2016-05-10 2329 1356294 368 17153052 12.85 12.85 12.50 12.65 0.05 -0.39% 12.60 39 12.65 38 9.73
2016-05-11 2329 4190031 836 51528226 12.50 12.55 12.15 12.40 0.25 -1.98% 12.30 5 12.40 114 9.54
2016-05-12 2329 2114024 414 25873785 12.20 12.40 12.15 12.15 0.25 -2.02% 12.15 7 12.20 1 9.35
2016-05-13 2329 6102733 1153 71000910 12.00 12.00 11.20 11.75 0.40 -3.29% 11.75 57 11.80 150 9.18
2016-05-16 2329 1419070 374 16413652 11.70 11.70 11.50 11.60 0.15 -1.28% 11.55 29 11.60 2 9.06
2016-05-17 2329 3303662 710 37467303 11.60 11.60 11.20 11.30 0.30 -2.59% 11.30 73 11.35 45 8.83
2016-05-18 2329 1586518 429 17956723 11.30 11.50 11.20 11.45 0.15 1.33% 11.45 4 11.50 110 8.95
2016-05-19 2329 1396327 447 16108607 11.50 11.65 11.40 11.60 0.15 1.31% 11.60 32 11.65 28 9.06
2016-05-20 2329 1257739 266 14567244 11.50 11.65 11.50 11.65 0.05 0.43% 11.60 47 11.65 86 9.10
2016-05-23 2329 2560493 657 30728666 11.65 12.25 11.65 12.10 0.45 3.86% 12.10 100 12.15 62 9.45
2016-05-24 2329 2368331 525 28805385 12.10 12.40 11.95 12.15 0.05 0.41% 12.15 12 12.20 92 9.49
2016-05-25 2329 2280275 400 27660583 12.25 12.30 12.00 12.25 0.10 0.82% 12.20 6 12.25 44 9.57
2016-05-26 2329 2397697 606 29763694 12.25 12.60 12.20 12.45 0.20 1.63% 12.40 19 12.45 3 9.73
2016-05-27 2329 1817983 380 22569379 12.35 12.50 12.35 12.50 0.05 0.4% 12.50 54 12.55 63 9.77
2016-05-30 2329 2171679 457 27321548 12.45 12.70 12.45 12.70 0.20 1.6% 12.70 101 12.75 196 9.92
2016-05-31 2329 1694266 473 21536721 12.70 12.80 12.60 12.80 0.10 0.79% 12.75 10 12.80 334 10.00
2016-06-01 2329 1978882 398 25304742 12.85 12.85 12.70 12.85 0.05 0.39% 12.80 302 12.85 159 10.04
2016-06-02 2329 1594141 421 20292710 12.85 12.85 12.65 12.65 0.20 -1.56% 12.65 494 12.70 7 9.88
2016-06-03 2329 1740044 455 22041444 12.70 12.75 12.60 12.65 0.00 0% 12.65 58 12.70 126 9.88
2016-06-04 2329 1071578 238 13569579 12.65 12.70 12.60 12.65 0.00 0% 12.60 64 12.65 40 9.88
2016-06-06 2329 1192031 317 14992184 12.65 12.65 12.50 12.65 0.00 0% 12.65 24 12.70 116 9.88
2016-06-07 2329 1606682 411 20349739 12.60 12.75 12.60 12.70 0.05 0.4% 12.65 443 12.70 525 9.92
2016-06-08 2329 2533685 669 32193575 12.70 12.80 12.60 12.70 0.00 0% 12.65 71 12.70 97 9.92
2016-06-13 2329 2029705 586 25138061 12.50 12.60 12.30 12.40 0.30 -2.36% 12.35 2 12.40 97 9.69
2016-06-14 2329 1630352 595 20274279 12.30 12.60 12.30 12.55 0.15 1.21% 12.50 5 12.55 51 9.80
2016-06-15 2329 985804 319 12279873 12.60 12.60 12.35 12.40 0.15 -1.2% 12.40 213 12.50 88 9.69
2016-06-16 2329 1388014 427 17265565 12.40 12.55 12.35 12.50 0.10 0.81% 12.40 14 12.50 151 9.77
2016-06-17 2329 1810715 942 22579625 12.50 12.60 12.40 12.40 0.10 -0.8% 12.40 48 12.45 21 9.69
2016-06-20 2329 1517258 414 18962755 12.45 12.55 12.45 12.55 0.15 1.21% 12.50 34 12.55 307 9.80
2016-06-21 2329 1448135 398 18128621 12.60 12.60 12.45 12.55 0.00 0% 12.50 66 12.55 254 9.80
2016-06-22 2329 1187136 256 14820985 12.55 12.55 12.45 12.50 0.05 -0.4% 12.45 177 12.50 180 9.77
2016-06-23 2329 2149129 608 26443670 12.50 12.50 12.15 12.30 0.20 -1.6% 12.30 106 12.35 58 9.61
2016-06-24 2329 2538157 544 30843786 12.35 12.40 11.80 12.10 0.20 -1.63% 12.05 188 12.10 1 9.45
2016-06-27 2329 1842598 446 22239082 11.90 12.25 11.90 12.15 0.05 0.41% 12.15 36 12.20 41 9.49
2016-06-28 2329 1116144 455 13547131 12.05 12.25 12.00 12.10 0.05 -0.41% 12.05 95 12.10 36 9.45
2016-06-29 2329 2692351 1233 32548512 12.10 12.30 12.00 12.10 0.00 0% 12.05 27 12.10 3 9.45
2016-06-30 2329 1628848 590 19714256 12.15 12.20 12.00 12.20 0.10 0.83% 12.15 5 12.20 22 9.53
2016-07-01 2329 1372027 362 16643519 12.20 12.25 12.05 12.10 0.10 -0.82% 12.10 67 12.15 55 9.45
2016-07-04 2329 1217800 343 14909605 12.20 12.35 12.10 12.25 0.15 1.24% 12.25 97 12.30 48 9.57
2016-07-06 2329 1382953 338 17176463 12.55 12.55 12.30 12.40 0.15 1.22% 12.40 4 12.45 24 9.69
2016-07-07 2329 983848 314 12250410 12.40 12.50 12.40 12.50 0.10 0.81% 12.45 81 12.50 175 9.77
2016-07-11 2329 1264330 410 15829109 12.60 12.60 12.45 12.50 0.00 0% 12.50 63 12.55 257 9.77
2016-07-12 2329 3359998 1021 41078968 12.40 12.40 12.00 12.20 0.30 -2.4% 12.15 9 12.20 36 9.53
2016-07-13 2329 1816518 518 22140484 12.20 12.30 12.10 12.25 0.05 0.41% 12.20 98 12.25 15 9.57
2016-07-14 2329 831054 257 10160096 12.25 12.30 12.15 12.25 0.00 0% 12.20 41 12.25 41 9.57
2016-07-15 2329 1362345 453 16598117 12.25 12.25 12.15 12.20 0.05 -0.41% 12.15 110 12.20 6 9.53
2016-07-18 2329 4736690 1125 59490546 12.20 12.70 12.15 12.70 0.50 4.1% 12.65 204 12.70 279 9.92
2016-07-19 2329 2250536 555 28527196 12.65 12.75 12.55 12.70 0.00 0% 12.65 11 12.70 297 9.92
2016-07-20 2329 2059731 577 25944277 12.65 12.75 12.40 12.60 0.10 -0.79% 12.60 47 12.65 100 9.84
2016-07-21 2329 2206416 489 27884345 12.50 12.70 12.50 12.60 0.00 0% 12.55 11 12.60 76 9.84
2016-07-22 2329 2142353 606 27117269 12.60 12.70 12.45 12.65 0.05 0.4% 12.65 95 12.70 69 9.88
2016-07-25 2329 1956087 509 24563083 12.60 12.65 12.45 12.60 0.05 -0.4% 12.55 36 12.60 73 9.84
2016-07-26 2329 2392949 620 30232459 12.60 12.70 12.55 12.65 0.05 0.4% 12.60 171 12.65 46 9.88
2016-07-27 2329 9310270 2001 120924503 12.70 13.25 12.65 13.20 0.55 4.35% 13.20 134 13.25 292 10.31
2016-07-28 2329 10874200 2420 145347822 13.30 13.70 13.15 13.55 0.35 2.65% 13.55 39 13.60 416 10.59
2016-07-29 2329 13880404 2753 192804956 13.60 14.10 13.60 14.05 0.50 3.69% 14.00 119 14.05 156 10.98
2016-08-01 2329 5501116 1189 76369694 14.00 14.05 13.75 13.95 0.10 -0.71% 13.90 164 13.95 64 10.90
2016-08-02 2329 7253587 1404 99011468 13.95 13.95 13.45 13.65 0.30 -2.15% 13.65 61 13.70 55 10.66
2016-08-03 2329 3517924 783 47366025 13.55 13.60 13.35 13.40 0.25 -1.83% 13.35 534 13.40 49 10.47
2016-08-04 2329 2837259 708 38315833 13.50 13.60 13.45 13.45 0.05 0.37% 13.45 297 13.50 35 10.51
2016-08-05 2329 3043261 659 41245220 13.50 13.65 13.45 13.65 0.20 1.49% 13.65 22 13.70 228 10.66
2016-08-08 2329 6112630 1888 80759717 13.30 13.45 13.05 13.40 0.25 -1.83% 13.35 46 13.40 36 10.47
2016-08-09 2329 4652181 1172 63606502 13.40 13.85 13.35 13.75 0.35 2.61% 13.70 109 13.75 173 10.74
2016-08-10 2329 3203465 688 43883866 13.75 13.85 13.55 13.75 0.00 0% 13.70 97 13.75 38 10.74
2016-08-11 2329 4644601 755 63647874 13.70 13.90 13.45 13.80 0.05 0.36% 13.75 54 13.80 76 10.78
2016-08-12 2329 3654790 692 50715218 13.95 14.00 13.75 13.80 0.00 0% 13.75 50 13.80 31 11.40
2016-08-15 2329 6614708 1021 89225491 13.45 13.75 13.30 13.35 0.45 -3.26% 13.35 18 13.40 56 11.03
2016-08-16 2329 1841981 453 24812834 13.60 13.60 13.40 13.50 0.15 1.12% 13.45 171 13.50 209 11.16
2016-08-17 2329 4841068 996 63833134 13.45 13.55 13.00 13.00 0.50 -3.7% 13.00 63 13.05 90 10.74
2016-08-18 2329 2912548 694 38579500 13.10 13.45 12.95 13.40 0.40 3.08% 13.35 37 13.40 59 11.07
2016-08-19 2329 1926196 575 25678920 13.40 13.45 13.25 13.25 0.15 -1.12% 13.20 465 13.25 101 10.95
2016-08-22 2329 1568989 443 20836744 13.40 13.45 13.20 13.35 0.10 0.75% 13.30 28 13.35 53 11.03
2016-08-23 2329 4449990 792 60331703 13.35 13.70 13.35 13.55 0.20 1.5% 13.50 331 13.55 36 11.20
2016-08-24 2329 1909559 394 25793884 13.50 13.60 13.40 13.60 0.05 0.37% 13.55 15 13.60 232 11.24
2016-08-25 2329 3493893 610 47292081 13.60 13.75 13.35 13.75 0.15 1.1% 13.70 21 13.75 137 11.36
2016-08-26 2329 3921621 794 53669292 13.75 13.75 13.55 13.70 0.05 -0.36% 13.65 105 13.70 1 11.32
2016-08-29 2329 70603662 2918 1045597697 13.95 14.80 13.90 13.95 0.25 1.82% 13.95 45 14.00 205 11.53
2016-08-30 2329 6319534 1590 87801009 14.00 14.05 13.60 13.90 0.05 -0.36% 13.85 83 13.90 10 11.49
2016-08-31 2329 4791997 1404 65451247 13.90 13.95 13.55 13.55 0.35 -2.52% 13.55 372 13.60 20 11.20
2016-09-01 2329 5297585 1391 70400232 13.45 13.55 13.15 13.15 0.40 -2.95% 13.15 182 13.20 2 10.87
2016-09-02 2329 4289707 945 56418362 13.25 13.35 13.00 13.30 0.15 1.14% 13.25 15 13.30 82 10.99
2016-09-05 2329 2089837 562 27803001 13.30 13.40 13.20 13.25 0.05 -0.38% 13.25 64 13.30 213 10.95
2016-09-06 2329 1932818 503 25746877 13.30 13.40 13.25 13.30 0.05 0.38% 13.30 102 13.35 147 10.99
2016-09-07 2329 2003641 592 26853407 13.35 13.50 13.35 13.40 0.10 0.75% 13.40 32 13.45 406 11.07
2016-09-08 2329 2230453 827 29884415 13.30 13.50 13.30 13.40 0.00 0% 13.40 33 13.45 322 11.07
2016-09-09 2329 3028532 957 40185317 13.30 13.35 13.20 13.25 0.15 -1.12% 13.25 66 13.30 128 10.95
2016-09-10 2329 955429 270 12537740 13.15 13.15 13.05 13.15 0.10 -0.75% 13.15 155 13.20 52 10.87
2016-09-12 2329 1277191 371 16749038 13.10 13.25 13.05 13.10 0.05 -0.38% 13.10 26 13.15 168 10.83
2016-09-13 2329 2437669 548 31813297 13.20 13.25 12.95 13.00 0.10 -0.76% 12.95 346 13.00 63 10.74
2016-09-14 2329 1901092 400 24618183 12.95 13.00 12.90 12.95 0.05 -0.38% 12.95 146 13.00 268 10.70
2016-09-19 2329 1693780 556 22066302 13.05 13.15 12.95 12.95 0.00 0% 12.95 546 13.00 102 10.70
2016-09-20 2329 1618546 419 21021554 13.00 13.10 12.90 12.90 0.05 -0.39% 12.90 471 13.00 146 10.66
2016-09-21 2329 3184275 856 40896115 12.90 12.95 12.75 12.90 0.00 0% 12.85 100 12.90 174 10.66
2016-09-22 2329 2387257 621 30636367 12.95 12.95 12.75 12.80 0.10 -0.78% 12.80 23 12.85 431 10.58
2016-09-23 2329 3172697 829 40364153 12.80 12.85 12.65 12.70 0.10 -0.78% 12.65 582 12.70 90 10.50
2016-09-26 2329 1164996 446 14854923 12.70 12.85 12.65 12.75 0.05 0.39% 12.75 35 12.80 87 10.54
2016-09-29 2329 1005361 380 12806112 12.75 12.80 12.65 12.70 0.05 -0.39% 12.65 275 12.70 3 10.50
2016-09-30 2329 774086 344 9791705 12.70 12.75 12.60 12.60 0.10 -0.79% 12.60 66 12.65 29 10.41
2016-10-03 2329 1382316 574 17529724 12.90 12.90 12.60 12.60 0.00 0% 12.55 235 12.60 37 10.41
2016-10-04 2329 1263343 463 16100937 12.60 12.85 12.60 12.80 0.20 1.59% 12.75 130 12.80 153 10.58
2016-10-05 2329 1095875 653 13952769 12.80 12.80 12.65 12.75 0.05 -0.39% 12.70 158 12.75 84 10.54
2016-10-06 2329 946685 294 12009119 12.75 12.75 12.65 12.70 0.05 -0.39% 12.65 27 12.70 103 10.50
2016-10-07 2329 1775480 450 22316647 12.75 12.75 12.50 12.55 0.15 -1.18% 12.50 89 12.55 91 10.37
2016-10-11 2329 2117682 723 25870630 12.55 12.55 12.00 12.15 0.40 -3.19% 12.10 54 12.15 76 10.04
2016-10-12 2329 2656772 759 31448099 12.00 12.00 11.65 11.85 0.30 -2.47% 11.80 70 11.85 26 9.79
2016-10-13 2329 2472107 618 28813779 11.75 11.85 11.55 11.60 0.25 -2.11% 11.60 18 11.65 39 9.59
2016-10-14 2329 3311249 910 37434708 11.55 11.55 11.15 11.15 0.45 -3.88% 11.15 96 11.20 68 9.21
2016-10-17 2329 1871648 633 21164177 11.15 11.55 11.05 11.50 0.35 3.14% 11.45 41 11.50 294 9.50
2016-10-18 2329 714003 264 8158327 11.50 11.50 11.35 11.45 0.05 -0.43% 11.40 19 11.45 419 9.46
2016-10-19 2329 1078516 444 12365871 11.55 11.60 11.35 11.45 0.00 0% 11.45 41 11.50 119 9.46
2016-10-20 2329 669748 270 7664233 11.45 11.50 11.35 11.45 0.00 0% 11.45 10 11.50 264 9.46
2016-10-21 2329 1129861 448 12925009 11.45 11.50 11.35 11.45 0.00 0% 11.40 186 11.45 198 9.46
2016-10-24 2329 938763 323 10709508 11.40 11.50 11.35 11.40 0.05 -0.44% 11.40 15 11.45 213 9.42
2016-10-25 2329 1348897 510 15529764 11.40 11.60 11.40 11.55 0.15 1.32% 11.55 10 11.60 290 9.55
2016-10-26 2329 825516 315 9509675 11.55 11.60 11.45 11.55 0.00 0% 11.50 53 11.55 105 9.55
2016-10-27 2329 860635 301 9855663 11.55 11.55 11.40 11.40 0.15 -1.3% 11.40 157 11.45 237 9.42
2016-10-28 2329 693371 360 7879537 11.40 11.45 11.30 11.35 0.05 -0.44% 11.35 142 11.40 191 9.38
2016-10-31 2329 603105 201 6882988 11.30 11.50 11.25 11.40 0.05 0.44% 11.40 94 11.45 214 9.42
2016-11-01 2329 585237 330 6715688 11.40 11.55 11.35 11.50 0.10 0.88% 11.45 96 11.50 209 9.50
2016-11-02 2329 570957 203 6504263 11.40 11.45 11.30 11.30 0.20 -1.74% 11.30 168 11.35 37 9.34
2016-11-03 2329 1415783 478 15876599 11.30 11.35 11.05 11.10 0.20 -1.77% 11.10 39 11.15 221 9.17
2016-11-04 2329 587211 311 6554186 11.05 11.25 11.05 11.15 0.05 0.45% 11.10 295 11.15 44 9.21
2016-11-07 2329 1291397 415 14455699 11.15 11.30 11.15 11.15 0.00 0% 11.15 29 11.20 220 9.21
2016-11-08 2329 1513663 449 16742020 11.20 11.25 10.95 11.10 0.05 -0.45% 11.05 7 11.10 100 9.17
2016-11-09 2329 3572010 852 38056002 11.10 11.10 10.50 10.50 0.60 -5.41% 10.50 362 10.55 40 8.68
2016-11-10 2329 1427278 331 15474981 10.80 10.90 10.80 10.90 0.40 3.81% 10.85 35 10.90 182 9.01
2016-11-11 2329 1503107 445 15864071 10.80 10.80 10.45 10.50 0.40 -3.67% 10.45 256 10.50 121 8.68
2016-11-14 2329 1290422 394 13209512 10.50 10.50 10.10 10.35 0.15 -1.43% 10.35 28 10.40 268 9.95
2016-11-15 2329 859358 350 9068705 10.15 10.80 10.15 10.60 0.25 2.42% 10.55 48 10.60 53 10.19
2016-11-16 2329 544313 191 5760462 10.55 10.65 10.50 10.55 0.05 -0.47% 10.50 128 10.55 3 10.14
2016-11-17 2329 576096 206 6036743 10.55 10.60 10.40 10.45 0.10 -0.95% 10.40 39 10.45 18 10.05
2016-11-18 2329 707709 336 7402489 10.45 10.55 10.40 10.55 0.10 0.96% 10.50 23 10.55 70 10.14
2016-11-21 2329 634579 222 6632415 10.60 10.60 10.40 10.45 0.10 -0.95% 10.45 22 10.50 214 10.05
2016-11-22 2329 4958128 1449 54952655 10.50 11.40 10.45 11.15 0.70 6.7% 11.15 50 11.20 7 10.72
2016-11-23 2329 3237941 858 36874476 11.10 11.55 11.05 11.35 0.20 1.79% 11.35 497 11.40 154 10.91
2016-11-24 2329 1463598 310 16636422 11.35 11.45 11.25 11.25 0.10 -0.88% 11.25 76 11.30 67 10.82
2016-11-25 2329 1042094 291 11696838 11.20 11.40 11.10 11.15 0.10 -0.89% 11.15 36 11.20 44 10.72
2016-11-28 2329 1166451 334 13010061 11.15 11.25 11.05 11.10 0.05 -0.45% 11.10 20 11.15 131 10.67
2016-11-29 2329 2923322 938 33273817 11.05 11.60 11.00 11.45 0.35 3.15% 11.40 27 11.45 95 11.01
2016-11-30 2329 1801820 716 20466752 11.40 11.55 11.15 11.55 0.10 0.87% 11.45 10 11.55 1 11.11
2016-12-01 2329 1232990 404 14151130 11.55 11.60 11.35 11.35 0.20 -1.73% 11.35 93 11.40 10 10.91
2016-12-02 2329 1276333 410 14488709 11.35 11.45 11.20 11.40 0.05 0.44% 11.35 9 11.40 10 10.96
2016-12-05 2329 456170 195 5134633 11.25 11.35 11.20 11.20 0.20 -1.75% 11.20 247 11.30 12 10.77
2016-12-06 2329 595312 252 6690718 11.25 11.30 11.20 11.25 0.05 0.45% 11.25 48 11.30 79 10.82
2016-12-07 2329 793290 316 8923894 11.25 11.35 11.15 11.25 0.00 0% 11.25 16 11.30 118 10.82
2016-12-08 2329 1301205 342 14775990 11.35 11.45 11.25 11.30 0.05 0.44% 11.30 49 11.35 52 10.87
2016-12-09 2329 513644 180 5781653 11.30 11.30 11.20 11.25 0.05 -0.44% 11.25 144 11.30 29 10.82
2016-12-12 2329 1394083 402 15451463 11.25 11.25 11.00 11.05 0.20 -1.78% 11.00 100 11.10 43 10.63
2016-12-13 2329 1359512 394 14885898 11.00 11.05 10.90 10.90 0.15 -1.36% 10.90 240 10.95 48 10.48
2016-12-14 2329 555991 176 6077049 10.95 11.00 10.90 10.90 0.00 0% 10.90 282 10.95 14 10.48
2016-12-15 2329 375986 179 4132796 10.90 11.10 10.90 11.05 0.15 1.38% 11.05 62 11.10 102 10.63
2016-12-16 2329 476733 147 5226234 11.05 11.05 10.90 10.95 0.10 -0.9% 10.95 2 11.00 73 10.53
2016-12-19 2329 351952 173 3865273 10.85 11.05 10.85 11.00 0.05 0.46% 10.95 75 11.00 20 10.58
2016-12-20 2329 2464529 928 27856118 11.05 11.50 11.05 11.25 0.25 2.27% 11.25 2 11.30 56 10.82
2016-12-21 2329 458629 231 5121919 11.20 11.25 11.10 11.10 0.15 -1.33% 11.10 231 11.20 53 10.67
2016-12-22 2329 411926 183 4554386 11.15 11.20 11.00 11.00 0.10 -0.9% 11.00 12 11.05 48 10.58
2016-12-23 2329 581322 163 6370403 11.00 11.05 10.90 10.95 0.05 -0.45% 10.95 20 11.00 106 10.53
2016-12-26 2329 231720 109 2533236 11.00 11.05 10.90 10.95 0.00 0% 10.95 65 11.00 20 10.53
2016-12-27 2329 363929 114 3983731 10.90 11.00 10.90 10.90 0.05 -0.46% 10.90 54 10.95 70 10.48
2016-12-28 2329 243376 137 2670838 10.95 11.05 10.90 10.95 0.05 0.46% 10.95 15 11.00 50 10.53
2016-12-29 2329 188673 89 2056344 10.90 10.95 10.85 10.90 0.05 -0.46% 10.90 103 10.95 55 10.48
2016-12-30 2329 3688906 941 41407027 10.90 11.35 10.90 11.35 0.45 4.13% 11.25 1 11.35 196 10.91