宏碁(2353)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　　　11.60
0
0%		11.40
-0.2
-1.72%		11.25
-0.15
-1.32%		10.95
-0.3
-2.67%		11.05
0.1
0.91%		 　10.70
-0.35
-3.17%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		10.35
-0.25
-2.36%		10.45
0.1
0.97%		 　10.80
0.35
3.35%		10.70
-0.1
-0.93%		10.30
-0.4
-3.74%		10.35
0.05
0.49%		10.65
0.3
2.9%		 　11.15
0.5
4.69%		10.90
-0.25
-2.24%		11.00
0.1
0.92%		11.30
0.3
2.73%		11.45
0.15
1.33%		11.45
0
0%		 10.92
2 月　11.35
-0.1
-0.87%		11.10
-0.25
-2.2%		 　　　　　　　　　　11.35
0.25
2.25%		11.85
0.5
4.41%		11.70
-0.15
-1.27%		11.80
0.1
0.85%		11.85
0.05
0.42%		 　11.85
0
0%		11.75
-0.1
-0.84%		11.55
-0.2
-1.7%		11.80
0.25
2.16%		11.85
0.05
0.42%		 11.72
3 月11.95
0.1
0.84%		12.05
0.1
0.84%		12.05
0
0%		12.40
0.35
2.9%		 　12.30
-0.1
-0.81%		12.30
0
0%		12.25
-0.05
-0.41%		12.35
0.1
0.82%		12.40
0.05
0.4%		 　12.25
-0.15
-1.21%		11.85
-0.4
-3.27%		12.00
0.15
1.27%		12.00
0
0%		11.95
-0.05
-0.42%		 　12.00
0.05
0.42%		11.95
-0.05
-0.42%		12.05
0.1
0.84%		12.10
0.05
0.41%		12.85
0.75
6.2%		 　12.55
-0.3
-2.33%		12.20
-0.35
-2.79%		12.45
0.25
2.05%		12.35
-0.1
-0.8%		12.21
4 月12.35
0
0%		 　　　12.05
-0.3
-2.43%		11.95
-0.1
-0.83%		11.95
0
0%		 　11.95
0
0%		12.00
0.05
0.42%		12.25
0.25
2.08%		12.25
0
0%		12.30
0.05
0.41%		 　12.30
0
0%		12.15
-0.15
-1.22%		12.00
-0.15
-1.23%		12.30
0.3
2.5%		12.00
-0.3
-2.44%		 　12.00
0
0%		12.00
0
0%		11.95
-0.05
-0.42%		11.75
-0.2
-1.67%		11.50
-0.25
-2.13%		 11.99
5 月　　11.20
-0.3
-2.61%		10.95
-0.25
-2.23%		10.90
-0.05
-0.46%		10.80
-0.1
-0.92%		 　10.85
0.05
0.46%		10.80
-0.05
-0.46%		10.50
-0.3
-2.78%		10.45
-0.05
-0.48%		11.00
0.55
5.26%		 　10.90
-0.1
-0.91%		11.40
0.5
4.59%		11.50
0.1
0.88%		11.25
-0.25
-2.17%		11.30
0.05
0.44%		 　11.70
0.4
3.54%		11.50
-0.2
-1.71%		11.65
0.15
1.3%		11.70
0.05
0.43%		12.50
0.8
6.84%		 　12.80
0.3
2.4%		12.80
0
0%		11.39
6 月13.10
0.3
2.34%		13.00
-0.1
-0.76%		13.85
0.85
6.54%		13.75
-0.1
-0.72%		 13.80
0.05
0.36%		14.50
0.7
5.07%		15.15
0.65
4.48%		 　　　14.60
-0.55
-3.63%		15.75
1.15
7.88%		15.65
-0.1
-0.63%		15.15
-0.5
-3.19%		15.15
0
0%		 　15.45
0.3
1.98%		15.45
0
0%		15.50
0.05
0.32%		15.35
-0.15
-0.97%		14.55
-0.8
-5.21%		 　14.95
0.4
2.75%		14.80
-0.15
-1%		14.80
0
0%		15.10
0.3
2.03%		 14.73
7 月14.80
-0.3
-1.99%		 　14.80
0
0%		 15.00
0.2
1.35%		15.15
0.15
1%		 　　15.25
0.1
0.66%		15.15
-0.1
-0.66%		15.50
0.35
2.31%		14.95
-0.55
-3.55%		15.20
0.25
1.67%		 　15.15
-0.05
-0.33%		15.25
0.1
0.66%		15.10
-0.15
-0.98%		15.15
0.05
0.33%		15.70
0.55
3.63%		 　15.55
-0.15
-0.96%		15.65
0.1
0.64%		15.50
-0.15
-0.96%		15.40
-0.1
-0.65%		15.20
-0.2
-1.3%		 15.23
8 月15.35
0.15
0.99%		15.35
0
0%		15.35
0
0%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		 　15.40
0.05
0.33%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		15.15
-0.25
-1.62%		14.00
-1.15
-7.59%		 　14.20
0.2
1.43%		14.30
0.1
0.7%		14.10
-0.2
-1.4%		14.20
0.1
0.71%		14.10
-0.1
-0.7%		 　14.35
0.25
1.77%		14.30
-0.05
-0.35%		14.15
-0.15
-1.05%		14.25
0.1
0.71%		14.35
0.1
0.7%		 　14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		14.25
0
0%		14.64
9 月14.35
0.1
0.7%		15.40
1.05
7.32%		 　15.25
-0.15
-0.97%		15.40
0.15
0.98%		15.10
-0.3
-1.95%		14.90
-0.2
-1.32%		15.00
0.1
0.67%		14.65
-0.35
-2.33%		 14.40
-0.25
-1.71%		14.45
0.05
0.35%		14.35
-0.1
-0.69%		 　　　14.80
0.45
3.14%		14.80
0
0%		14.80
0
0%		14.80
0
0%		14.90
0.1
0.68%		 　14.75
-0.15
-1.01%		 　14.95
0.2
1.36%		14.55
-0.4
-2.68%		 14.81
10 月　　14.55
0
0%		14.70
0.15
1.03%		14.55
-0.15
-1.02%		14.55
0
0%		14.50
-0.05
-0.34%		 　　14.45
-0.05
-0.34%		14.45
0
0%		14.45
0
0%		14.45
0
0%		 　14.30
-0.15
-1.04%		14.30
0
0%		14.30
0
0%		14.35
0.05
0.35%		14.50
0.15
1.05%		 　14.45
-0.05
-0.34%		14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		14.40
0.15
1.05%		14.35
-0.05
-0.35%		 14.50
0.15
1.05%		14.44
11 月14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		13.90
-0.4
-2.8%		13.85
-0.05
-0.36%		 　13.90
0.05
0.36%		13.90
0
0%		13.15
-0.75
-5.4%		13.50
0.35
2.66%		13.10
-0.4
-2.96%		 　12.80
-0.3
-2.29%		12.90
0.1
0.78%		13.20
0.3
2.33%		13.20
0
0%		13.20
0
0%		 　13.45
0.25
1.89%		13.55
0.1
0.74%		13.45
-0.1
-0.74%		13.50
0.05
0.37%		13.60
0.1
0.74%		 　13.75
0.15
1.1%		13.50
-0.25
-1.82%		13.50
0
0%		 13.52
12 月13.45
-0.05
-0.37%		13.35
-0.1
-0.74%		 　13.20
-0.15
-1.12%		13.35
0.15
1.14%		13.35
0
0%		13.55
0.2
1.5%		13.65
0.1
0.74%		 　13.55
-0.1
-0.73%		13.55
0
0%		13.55
0
0%		13.55
0
0%		13.50
-0.05
-0.37%		 　13.35
-0.15
-1.11%		13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		 　12.90
-0.1
-0.77%		12.90
0
0%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		13.10
0.2
1.55%		　13.28

說明:最高漲幅:7.88%最低跌幅:-7.59% 最高價:15.75最低價:10.30平均價:13.29,灰色底表示週末,漲125天(27.25)元,跌132天(-24.85)元,平盤46天
8%=1,7%=3,6%=1,5%=5,4%=5,3%=11,2%=20,1%=53,0%=72,-0%=1,-1%=2,-2%=4,-3%=13,-4%=25,-5%=30,-6%=57,

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 2353 9926050 3406 116720510 12.15 12.15 11.60 11.60 0.50 0% 11.60 153 11.65 355 34.12
2016-01-05 2353 11079693 3145 128250962 11.70 11.80 11.35 11.40 0.20 -1.72% 11.40 557 11.45 64 33.53
2016-01-06 2353 14291989 3989 159817910 11.50 11.50 11.00 11.25 0.15 -1.32% 11.20 59 11.25 211 33.09
2016-01-07 2353 12994405 3861 142934605 11.10 11.20 10.85 10.95 0.30 -2.67% 10.95 578 11.00 11 32.21
2016-01-08 2353 9579749 3065 106275539 10.85 11.20 10.85 11.05 0.10 0.91% 11.05 1366 11.10 18 32.50
2016-01-11 2353 10082729 2887 108657278 10.85 10.95 10.60 10.70 0.35 -3.17% 10.70 220 10.75 112 31.47
2016-01-12 2353 10452215 2939 111865635 10.70 10.85 10.60 10.65 0.05 -0.47% 10.60 751 10.65 196 31.32
2016-01-13 2353 10209958 2518 109255290 10.75 10.95 10.55 10.60 0.05 -0.47% 10.60 945 10.65 236 31.18
2016-01-14 2353 11733787 2770 121171229 10.40 10.40 10.10 10.35 0.25 -2.36% 10.35 225 10.40 307 30.44
2016-01-15 2353 10632947 2923 111352679 10.50 10.70 10.35 10.45 0.10 0.97% 10.40 926 10.45 183 30.74
2016-01-18 2353 10219724 2951 107448022 10.15 10.80 10.10 10.80 0.35 3.35% 10.80 518 10.85 157 31.76
2016-01-19 2353 8743707 2049 93587388 10.60 10.80 10.60 10.70 0.10 -0.93% 10.70 411 10.75 75 31.47
2016-01-20 2353 11853912 2762 123757879 10.60 10.65 10.30 10.30 0.40 -3.74% 10.30 719 10.35 49 30.29
2016-01-21 2353 8860783 2311 92661642 10.50 10.65 10.35 10.35 0.05 0.49% 10.35 1101 10.40 3 30.44
2016-01-22 2353 9103246 2459 96662445 10.60 10.70 10.50 10.65 0.30 2.9% 10.60 1132 10.65 11 31.32
2016-01-25 2353 13211177 3442 144997486 10.80 11.15 10.80 11.15 0.50 4.69% 11.10 174 11.15 134 32.79
2016-01-26 2353 6506529 1908 71110702 11.00 11.05 10.85 10.90 0.25 -2.24% 10.90 252 10.95 81 32.06
2016-01-27 2353 6689519 1609 73638856 11.05 11.10 10.90 11.00 0.10 0.92% 10.95 1665 11.00 172 32.35
2016-01-28 2353 16459362 4627 187195227 11.00 11.55 10.95 11.30 0.30 2.73% 11.30 2328 11.35 155 33.24
2016-01-29 2353 13292154 3023 151112440 11.30 11.50 11.20 11.45 0.15 1.33% 11.40 42 11.45 545 33.68
2016-01-30 2353 5285035 1188 60499087 11.50 11.60 11.40 11.45 0.00 0% 11.40 231 11.45 250 33.68
2016-02-02 2353 6950877 2121 79220687 11.45 11.50 11.35 11.35 0.10 -0.87% 11.35 1699 11.40 74 33.38
2016-02-03 2353 8159373 2631 91041947 11.25 11.30 11.10 11.10 0.25 -2.2% 11.10 2035 11.15 322 32.65
2016-02-15 2353 8551529 3246 96047908 11.15 11.45 10.95 11.35 0.25 2.25% 11.35 119 11.40 333 33.38
2016-02-16 2353 18537681 4658 216021579 11.35 11.85 11.30 11.85 0.50 4.41% 11.80 50 11.85 547 34.85
2016-02-17 2353 12965697 4444 152542197 11.90 11.95 11.65 11.70 0.15 -1.27% 11.70 791 11.75 102 34.41
2016-02-18 2353 8170397 2803 96352244 11.85 11.90 11.70 11.80 0.10 0.85% 11.75 201 11.80 160 34.71
2016-02-19 2353 6100540 1985 71912421 11.80 11.85 11.65 11.85 0.05 0.42% 11.80 179 11.85 443 34.85
2016-02-22 2353 6943013 2396 82704519 11.95 12.00 11.85 11.85 0.00 0% 11.85 144 11.90 53 34.85
2016-02-23 2353 6484132 2238 76733072 11.95 12.00 11.75 11.75 0.10 -0.84% 11.75 112 11.80 522 34.56
2016-02-24 2353 6188062 1953 71898336 11.75 11.85 11.50 11.55 0.20 -1.7% 11.55 122 11.60 708 33.97
2016-02-25 2353 8174711 2408 95623673 11.60 11.80 11.55 11.80 0.25 2.16% 11.75 215 11.80 769 34.71
2016-02-26 2353 18091992 4070 216474976 11.90 12.20 11.80 11.85 0.05 0.42% 11.85 767 11.90 39 34.85
2016-03-01 2353 10640615 3257 126906072 11.85 12.10 11.75 11.95 0.10 0.84% 11.95 152 12.00 795 35.15
2016-03-02 2353 9148002 3168 109819924 12.05 12.10 11.95 12.05 0.10 0.84% 12.00 149 12.05 831 35.44
2016-03-03 2353 7662323 2915 92646510 12.05 12.20 12.00 12.05 0.00 0% 12.05 360 12.10 500 35.44
2016-03-04 2353 22770220 5434 281067430 12.15 12.45 12.05 12.40 0.35 2.9% 12.35 315 12.40 1125 36.47
2016-03-07 2353 13604292 3493 169356702 12.45 12.65 12.20 12.30 0.10 -0.81% 12.30 122 12.35 288 36.18
2016-03-08 2353 9431198 3494 115753593 12.30 12.40 12.10 12.30 0.00 0% 12.30 311 12.35 114 36.18
2016-03-09 2353 8465754 2150 104011028 12.35 12.45 12.10 12.25 0.05 -0.41% 12.25 20 12.30 667 36.03
2016-03-10 2353 7607392 2378 93707780 12.30 12.40 12.20 12.35 0.10 0.82% 12.30 119 12.35 545 36.32
2016-03-11 2353 14384920 3473 178597570 12.40 12.55 12.25 12.40 0.05 0.4% 12.40 89 12.45 774 36.47
2016-03-14 2353 7889619 2649 97803754 12.40 12.55 12.25 12.25 0.15 -1.21% 12.25 579 12.30 38 36.03
2016-03-15 2353 14271890 3841 174071596 12.30 12.50 11.85 11.85 0.40 -3.27% 11.85 743 11.90 357 34.85
2016-03-16 2353 9184002 3048 110640980 11.90 12.20 11.90 12.00 0.15 1.27% 12.00 661 12.05 4 35.29
2016-03-17 2353 9949333 3288 120060553 12.25 12.30 11.90 12.00 0.00 0% 12.00 771 12.05 397 35.29
2016-03-18 2353 18988220 3516 227771479 12.05 12.25 11.85 11.95 0.05 -0.42% 11.90 573 11.95 835 35.15
2016-03-21 2353 4951814 1801 59378137 12.00 12.10 11.90 12.00 0.05 0.42% 12.00 588 12.05 387 35.29
2016-03-22 2353 7675356 2013 92037023 12.05 12.10 11.90 11.95 0.05 -0.42% 11.95 256 12.00 781 35.15
2016-03-23 2353 7199894 2198 86543078 12.00 12.10 11.95 12.05 0.10 0.84% 12.00 25 12.05 468 35.44
2016-03-24 2353 10766316 2390 130339931 12.00 12.25 11.90 12.10 0.05 0.41% 12.10 445 12.15 406 35.59
2016-03-25 2353 49469831 11039 635370239 12.45 13.15 12.45 12.85 0.75 6.2% 12.80 2688 12.85 37 64.25
2016-03-28 2353 14314011 3539 181946154 12.90 13.00 12.55 12.55 0.30 -2.33% 12.55 420 12.60 239 62.75
2016-03-29 2353 15255956 3275 189228198 12.55 12.75 12.20 12.20 0.35 -2.79% 12.20 1154 12.25 7 61.00
2016-03-30 2353 9979251 2837 124022591 12.30 12.50 12.25 12.45 0.25 2.05% 12.40 1208 12.45 367 62.25
2016-03-31 2353 7811393 2895 96859997 12.60 12.60 12.30 12.35 0.10 -0.8% 12.35 38 12.40 978 61.75
2016-04-01 2353 6844103 2012 84082494 12.35 12.40 12.20 12.35 0.00 0% 12.30 66 12.35 760 61.75
2016-04-06 2353 9887181 3228 119438772 12.25 12.30 11.90 12.05 0.30 -2.43% 12.05 79 12.10 219 60.25
2016-04-07 2353 6661201 1946 79696320 12.05 12.10 11.85 11.95 0.10 -0.83% 11.95 141 12.00 440 59.75
2016-04-08 2353 7866069 2752 93651568 11.80 12.00 11.80 11.95 0.00 0% 11.90 245 11.95 628 59.75
2016-04-11 2353 4533007 1439 53987536 11.90 12.00 11.80 11.95 0.00 0% 11.90 472 11.95 301 59.75
2016-04-12 2353 7280926 2123 87849025 12.00 12.20 11.95 12.00 0.05 0.42% 12.00 264 12.05 653 60.00
2016-04-13 2353 8937170 2917 108914077 12.05 12.30 12.05 12.25 0.25 2.08% 12.20 372 12.25 71 61.25
2016-04-14 2353 4868657 1570 59624089 12.30 12.35 12.15 12.25 0.00 0% 12.25 1334 12.30 845 61.25
2016-04-15 2353 5382943 2213 66129772 12.25 12.35 12.20 12.30 0.05 0.41% 12.30 38 12.35 932 61.50
2016-04-18 2353 5251644 1752 64096062 12.25 12.30 12.10 12.30 0.00 0% 12.25 235 12.30 246 61.50
2016-04-19 2353 4189030 1822 51285114 12.35 12.40 12.15 12.15 0.15 -1.22% 12.15 230 12.20 151 60.75
2016-04-20 2353 5807719 2367 70464928 12.20 12.35 12.00 12.00 0.15 -1.23% 12.00 725 12.05 57 60.00
2016-04-21 2353 6008383 2014 73173738 12.05 12.30 12.05 12.30 0.30 2.5% 12.25 31 12.30 1182 61.50
2016-04-22 2353 6464609 2013 78411608 12.30 12.35 12.00 12.00 0.30 -2.44% 12.00 1178 12.05 31 60.00
2016-04-25 2353 4677252 1709 56283524 12.15 12.15 12.00 12.00 0.00 0% 12.00 215 12.05 353 60.00
2016-04-26 2353 5383816 1728 64561330 12.00 12.10 11.90 12.00 0.00 0% 11.95 992 12.00 73 60.00
2016-04-27 2353 3788294 1382 45340390 12.00 12.05 11.90 11.95 0.05 -0.42% 11.90 1193 11.95 967 59.75
2016-04-28 2353 7648870 2453 90452855 12.00 12.05 11.65 11.75 0.20 -1.67% 11.70 144 11.75 212 58.75
2016-04-29 2353 9621588 2868 111135648 11.65 11.70 11.50 11.50 0.25 -2.13% 11.50 1341 11.55 444 57.50
2016-05-03 2353 10744781 2694 121567928 11.55 11.65 11.20 11.20 0.30 -2.61% 11.20 534 11.25 232 56.00
2016-05-04 2353 10202719 3308 112374546 11.20 11.20 10.85 10.95 0.25 -2.23% 10.90 814 10.95 5 54.75
2016-05-05 2353 6682469 2690 72761543 10.95 11.05 10.80 10.90 0.05 -0.46% 10.85 1422 10.90 52 54.50
2016-05-06 2353 8922444 2891 96435880 10.85 10.95 10.75 10.80 0.10 -0.92% 10.80 37 10.85 337 54.00
2016-05-09 2353 5223305 1888 56611878 10.85 10.95 10.75 10.85 0.05 0.46% 10.80 120 10.85 622 54.25
2016-05-10 2353 7690376 2680 83233397 10.85 11.00 10.65 10.80 0.05 -0.46% 10.80 70 10.85 40 54.00
2016-05-11 2353 14284231 4315 151492409 10.80 10.90 10.50 10.50 0.30 -2.78% 10.50 563 10.55 342 52.50
2016-05-12 2353 8459511 2259 88751670 10.50 10.60 10.40 10.45 0.05 -0.48% 10.45 491 10.50 21 65.31
2016-05-13 2353 23647451 7465 260119213 10.65 11.15 10.65 11.00 0.55 5.26% 11.00 127 11.05 84 68.75
2016-05-16 2353 6215761 3103 67914075 11.05 11.10 10.85 10.90 0.10 -0.91% 10.85 1351 10.90 195 68.13
2016-05-17 2353 17750479 4416 200305843 11.05 11.45 11.00 11.40 0.50 4.59% 11.40 202 11.45 614 71.25
2016-05-18 2353 13800036 4478 158291394 11.35 11.70 11.20 11.50 0.10 0.88% 11.45 553 11.50 656 71.88
2016-05-19 2353 7219055 2136 81993705 11.50 11.55 11.25 11.25 0.25 -2.17% 11.25 461 11.30 724 70.31
2016-05-20 2353 13053859 3461 149636735 11.25 11.65 11.25 11.30 0.05 0.44% 11.30 635 11.35 13 70.63
2016-05-23 2353 11214832 3271 130263464 11.35 11.75 11.30 11.70 0.40 3.54% 11.65 67 11.70 100 73.13
2016-05-24 2353 4330326 1728 50164085 11.70 11.70 11.50 11.50 0.20 -1.71% 11.50 2560 11.55 261 71.88
2016-05-25 2353 8406222 3086 98166197 11.70 11.75 11.60 11.65 0.15 1.3% 11.65 125 11.70 584 72.81
2016-05-26 2353 5958080 2133 69596856 11.65 11.80 11.60 11.70 0.05 0.43% 11.65 217 11.70 351 73.13
2016-05-27 2353 37133397 8534 464992747 12.10 12.75 12.05 12.50 0.80 6.84% 12.45 920 12.50 1 78.13
2016-05-30 2353 21208833 7488 269202489 12.50 12.85 12.45 12.80 0.30 2.4% 12.75 313 12.80 592 80.00
2016-05-31 2353 20160643 5250 256918221 12.80 12.90 12.60 12.80 0.00 0% 12.75 901 12.80 419 80.00
2016-06-01 2353 32297036 9029 423661068 12.80 13.35 12.80 13.10 0.30 2.34% 13.05 230 13.10 211 81.88
2016-06-02 2353 20182691 6050 265137221 13.25 13.35 12.95 13.00 0.10 -0.76% 12.95 2376 13.00 38 81.25
2016-06-03 2353 54036600 13846 739637341 13.25 13.85 13.25 13.85 0.85 6.54% 13.85 107 13.90 2099 86.56
2016-06-04 2353 22419625 5330 306966822 13.90 13.90 13.50 13.75 0.10 -0.72% 13.70 241 13.75 1139 85.94
2016-06-06 2353 21283410 4888 293157458 13.75 13.90 13.65 13.80 0.05 0.36% 13.75 1664 13.80 553 86.25
2016-06-07 2353 78140039 17664 1130032733 14.00 14.75 14.00 14.50 0.70 5.07% 14.50 253 14.55 888 90.63
2016-06-08 2353 78400753 18423 1174499908 14.60 15.20 14.60 15.15 0.65 4.48% 15.10 545 15.15 1154 94.69
2016-06-13 2353 42409675 10011 621874671 14.90 14.95 14.45 14.60 0.55 -3.63% 14.55 382 14.60 348 91.25
2016-06-14 2353 88147559 21091 1352535477 14.60 15.95 14.45 15.75 1.15 7.88% 15.75 790 15.80 545 98.44
2016-06-15 2353 48434132 12724 756528182 15.75 15.90 15.30 15.65 0.10 -0.63% 15.60 896 15.65 218 97.81
2016-06-16 2353 89489142 20548 1406697105 15.70 16.20 15.05 15.15 0.50 -3.19% 15.15 617 15.20 559 94.69
2016-06-17 2353 52929852 13411 805156932 15.50 15.65 14.95 15.15 0.00 0% 15.15 124 15.20 367 94.69
2016-06-20 2353 32712943 8482 506878987 15.55 15.70 15.30 15.45 0.30 1.98% 15.45 277 15.50 1224 96.56
2016-06-21 2353 23893755 6355 366746767 15.55 15.55 15.20 15.45 0.00 0% 15.40 20 15.45 891 96.56
2016-06-22 2353 29094103 6406 450587951 15.45 15.65 15.25 15.50 0.05 0.32% 15.45 203 15.50 151 96.88
2016-06-23 2353 13152480 3469 203037209 15.60 15.60 15.35 15.35 0.15 -0.97% 15.35 1255 15.40 26 95.94
2016-06-24 2353 59900857 12482 886776737 15.45 15.45 14.20 14.55 0.80 -5.21% 14.55 655 14.60 171 90.94
2016-06-27 2353 40566307 9688 605276817 14.70 15.15 14.65 14.95 0.40 2.75% 14.95 537 15.00 1197 93.44
2016-06-28 2353 29290304 6713 429821471 14.70 14.85 14.50 14.80 0.15 -1% 14.80 676 14.85 581 92.50
2016-06-29 2353 20856780 5476 310759185 15.00 15.15 14.70 14.80 0.00 0% 14.75 1446 14.80 262 92.50
2016-06-30 2353 37521575 8719 567287125 15.15 15.35 14.90 15.10 0.30 2.03% 15.05 28 15.10 1467 94.38
2016-07-01 2353 22704734 5659 339396090 15.15 15.15 14.80 14.80 0.30 -1.99% 14.80 1472 14.85 322 92.50
2016-07-04 2353 15065737 3724 222706095 14.80 14.95 14.65 14.80 0.00 0% 14.75 529 14.80 311 92.50
2016-07-06 2353 51630572 12803 786230190 15.45 15.50 14.95 15.00 0.75 1.35% 15.00 64 15.05 165 93.75
2016-07-07 2353 35718021 7715 543283243 15.05 15.40 15.00 15.15 0.15 1% 15.15 7 15.20 167 94.69
2016-07-11 2353 17626407 4542 268612955 15.40 15.40 15.10 15.25 0.10 0.66% 15.20 318 15.25 192 95.31
2016-07-12 2353 16443377 4594 250463711 15.40 15.45 15.10 15.15 0.10 -0.66% 15.15 487 15.20 933 94.69
2016-07-13 2353 58705296 11305 909231099 15.30 15.60 15.15 15.50 0.35 2.31% 15.50 543 15.55 1986 96.88
2016-07-14 2353 34475888 7297 518197645 15.00 15.20 14.90 14.95 0.00 -3.55% 14.95 514 15.00 44 93.44
2016-07-15 2353 28655537 6866 435338503 15.10 15.35 15.00 15.20 0.25 1.67% 15.15 473 15.20 601 95.00
2016-07-18 2353 14083881 3913 213456626 15.30 15.30 15.10 15.15 0.05 -0.33% 15.10 1254 15.15 323 94.69
2016-07-19 2353 22610668 5676 344701822 15.20 15.40 15.05 15.25 0.10 0.66% 15.20 364 15.25 613 95.31
2016-07-20 2353 11990109 3956 181558815 15.25 15.25 15.05 15.10 0.15 -0.98% 15.10 619 15.15 237 94.38
2016-07-21 2353 12360542 3735 187631772 15.05 15.30 15.05 15.15 0.05 0.33% 15.15 761 15.20 666 94.69
2016-07-22 2353 65545830 14419 1026228880 15.20 15.95 15.20 15.70 0.55 3.63% 15.70 5351 15.75 518 98.13
2016-07-25 2353 35105950 7961 547542045 15.85 15.95 15.30 15.55 0.15 -0.96% 15.50 722 15.55 519 97.19
2016-07-26 2353 14302173 3983 222312301 15.55 15.70 15.35 15.65 0.10 0.64% 15.60 833 15.65 409 97.81
2016-07-27 2353 18082476 3701 281012306 15.70 15.75 15.40 15.50 0.15 -0.96% 15.45 604 15.50 110 96.88
2016-07-28 2353 11853150 3535 182729969 15.45 15.60 15.30 15.40 0.10 -0.65% 15.40 157 15.45 784 96.25
2016-07-29 2353 11023089 2825 168276516 15.40 15.40 15.20 15.20 0.20 -1.3% 15.20 1214 15.25 508 95.00
2016-08-01 2353 7776051 2693 119065041 15.30 15.40 15.25 15.35 0.15 0.99% 15.30 297 15.35 110 95.94
2016-08-02 2353 20384055 4689 315846239 15.35 15.70 15.30 15.35 0.00 0% 15.35 418 15.40 17 95.94
2016-08-03 2353 14933972 4100 228078548 15.25 15.50 15.15 15.35 0.00 0% 15.35 74 15.40 493 95.94
2016-08-04 2353 9977380 2740 152537551 15.50 15.50 15.20 15.25 0.10 -0.65% 15.25 20 15.30 607 95.31
2016-08-05 2353 16198699 4158 250710355 15.35 15.60 15.25 15.35 0.10 0.66% 15.35 721 15.40 394 95.94
2016-08-08 2353 8153617 2304 125094803 15.45 15.50 15.25 15.40 0.05 0.33% 15.35 374 15.40 588 96.25
2016-08-09 2353 26802186 5966 417417178 15.35 15.70 15.30 15.45 0.05 0.32% 15.45 1271 15.50 23 96.56
2016-08-10 2353 9625903 2779 148305169 15.45 15.55 15.30 15.40 0.05 -0.32% 15.40 12 15.45 341 96.25
2016-08-11 2353 14621986 3845 221791656 15.25 15.30 15.10 15.15 0.25 -1.62% 15.10 1055 15.15 186 94.69
2016-08-12 2353 73409256 19109 1052688534 15.20 15.25 14.00 14.00 1.15 -7.59% 14.00 2721 14.05 66 42.42
2016-08-15 2353 18375754 6265 258790569 14.00 14.25 13.80 14.20 0.20 1.43% 14.15 29 14.20 888 43.03
2016-08-16 2353 12695632 4281 181125057 14.20 14.40 14.15 14.30 0.10 0.7% 14.25 60 14.30 1316 43.33
2016-08-17 2353 8115995 3023 114896751 14.25 14.30 14.05 14.10 0.20 -1.4% 14.10 293 14.15 9 42.73
2016-08-18 2353 7258721 2218 103143913 14.25 14.30 14.15 14.20 0.10 0.71% 14.15 678 14.20 215 43.03
2016-08-19 2353 7891745 2966 112130180 14.30 14.35 14.10 14.10 0.10 -0.7% 14.10 451 14.15 60 42.73
2016-08-22 2353 13555337 4289 193875827 14.15 14.40 14.10 14.35 0.25 1.77% 14.35 329 14.40 2804 43.48
2016-08-23 2353 9688343 3141 139102870 14.30 14.45 14.30 14.30 0.05 -0.35% 14.30 293 14.35 374 43.33
2016-08-24 2353 7146526 2311 101735510 14.40 14.45 14.10 14.15 0.15 -1.05% 14.15 12 14.20 548 42.88
2016-08-25 2353 6859586 2635 97746642 14.15 14.30 14.15 14.25 0.10 0.71% 14.20 462 14.25 353 43.18
2016-08-26 2353 6879054 1867 98614888 14.25 14.40 14.25 14.35 0.10 0.7% 14.30 64 14.35 329 43.48
2016-08-29 2353 5622082 1946 79969335 14.30 14.35 14.10 14.30 0.05 -0.35% 14.25 91 14.30 282 43.33
2016-08-30 2353 15513034 3104 221277544 14.35 14.40 14.10 14.25 0.05 -0.35% 14.20 482 14.25 26 43.18
2016-08-31 2353 12393009 2744 177313348 14.45 14.45 14.20 14.25 0.00 0% 14.25 139 14.30 435 43.18
2016-09-01 2353 17158671 4812 247126620 14.35 14.55 14.30 14.35 0.10 0.7% 14.35 64 14.40 467 43.48
2016-09-02 2353 64948361 15740 976844673 14.55 15.40 14.45 15.40 1.05 7.32% 15.40 26 15.45 717 46.67
2016-09-05 2353 23642333 5917 360840582 15.40 15.40 15.15 15.25 0.15 -0.97% 15.25 727 15.30 232 46.21
2016-09-06 2353 14410210 3210 220906617 15.30 15.40 15.20 15.40 0.15 0.98% 15.35 21 15.40 1548 46.67
2016-09-07 2353 16004533 4353 243385795 15.40 15.40 15.05 15.10 0.30 -1.95% 15.10 806 15.15 76 45.76
2016-09-08 2353 15037884 3933 224161831 15.10 15.10 14.80 14.90 0.20 -1.32% 14.85 1156 14.90 577 45.15
2016-09-09 2353 11986026 3458 178886653 14.80 15.10 14.70 15.00 0.10 0.67% 15.00 208 15.05 168 45.45
2016-09-10 2353 12178600 3137 179127872 14.75 14.90 14.65 14.65 0.35 -2.33% 14.65 43 14.70 76 44.39
2016-09-12 2353 7866329 2762 114141464 14.65 14.70 14.40 14.40 0.25 -1.71% 14.40 433 14.45 152 43.64
2016-09-13 2353 9108383 3241 131564026 14.55 14.65 14.20 14.45 0.05 0.35% 14.40 268 14.45 20 43.79
2016-09-14 2353 6443547 2020 92626834 14.35 14.45 14.30 14.35 0.10 -0.69% 14.35 380 14.40 109 43.48
2016-09-19 2353 10028515 2838 147301824 14.55 14.80 14.45 14.80 0.45 3.14% 14.75 77 14.80 443 44.85
2016-09-20 2353 5097482 1527 75277997 14.80 14.85 14.65 14.80 0.00 0% 14.75 258 14.80 161 44.85
2016-09-21 2353 3782868 1666 55868376 14.80 14.85 14.65 14.80 0.00 0% 14.80 199 14.85 546 44.85
2016-09-22 2353 5171377 1553 76585363 14.95 14.95 14.70 14.80 0.00 0% 14.75 311 14.80 92 44.85
2016-09-23 2353 6007613 1966 89226271 14.85 14.90 14.80 14.90 0.10 0.68% 14.85 120 14.90 1832 45.15
2016-09-26 2353 4107095 1261 60828121 14.90 14.95 14.75 14.75 0.15 -1.01% 14.75 78 14.80 29 44.70
2016-09-29 2353 14943227 4043 223769789 14.90 15.10 14.80 14.95 0.20 1.36% 14.95 411 15.00 315 45.30
2016-09-30 2353 10043304 2870 147180825 14.90 14.90 14.55 14.55 0.40 -2.68% 14.55 289 14.60 329 44.09
2016-10-03 2353 4213768 1483 61527659 14.70 14.75 14.55 14.55 0.00 0% 14.55 1180 14.60 95 44.09
2016-10-04 2353 7213983 2283 106595862 14.60 14.95 14.55 14.70 0.15 1.03% 14.70 14 14.75 274 44.55
2016-10-05 2353 4080930 1503 59603944 14.70 14.70 14.55 14.55 0.15 -1.02% 14.55 548 14.60 129 44.09
2016-10-06 2353 4899321 1694 71288539 14.55 14.65 14.50 14.55 0.00 0% 14.50 1409 14.55 255 44.09
2016-10-07 2353 3894547 1428 56564564 14.55 14.60 14.50 14.50 0.05 -0.34% 14.50 773 14.55 11 43.94
2016-10-11 2353 7891160 2580 114271431 14.65 14.75 14.30 14.45 0.05 -0.34% 14.40 32 14.45 672 43.79
2016-10-12 2353 5082874 1863 73694356 14.40 14.60 14.40 14.45 0.00 0% 14.45 300 14.50 281 43.79
2016-10-13 2353 5489567 2324 79417367 14.55 14.60 14.40 14.45 0.00 0% 14.40 1111 14.45 187 43.79
2016-10-14 2353 7325406 2354 106176222 14.40 14.60 14.40 14.45 0.00 0% 14.45 27 14.50 418 43.79
2016-10-17 2353 6632261 2501 95115947 14.50 14.55 14.25 14.30 0.15 -1.04% 14.30 6 14.35 287 43.33
2016-10-18 2353 7378858 2385 105303661 14.30 14.45 14.15 14.30 0.00 0% 14.25 4 14.30 831 43.33
2016-10-19 2353 6504504 2475 93178175 14.30 14.40 14.25 14.30 0.00 0% 14.30 3125 14.35 296 43.33
2016-10-20 2353 11583070 2928 167797914 14.35 14.65 14.30 14.35 0.05 0.35% 14.35 441 14.40 201 43.48
2016-10-21 2353 5916822 2454 85618515 14.40 14.55 14.40 14.50 0.15 1.05% 14.45 416 14.50 529 43.94
2016-10-24 2353 4074226 1779 58923534 14.55 14.55 14.40 14.45 0.05 -0.34% 14.40 473 14.45 128 43.79
2016-10-25 2353 5706873 1907 82089447 14.45 14.50 14.30 14.35 0.10 -0.69% 14.35 534 14.40 546 43.48
2016-10-26 2353 3780430 1650 54090700 14.30 14.40 14.25 14.25 0.10 -0.7% 14.25 686 14.30 550 43.18
2016-10-27 2353 9162461 2942 132487337 14.40 14.60 14.35 14.40 0.15 1.05% 14.40 243 14.45 355 43.64
2016-10-28 2353 4620194 1327 66190003 14.40 14.45 14.25 14.35 0.05 -0.35% 14.30 482 14.35 1147 43.48
2016-10-31 2353 14009446 4254 203472218 14.40 14.60 14.35 14.50 0.15 1.05% 14.50 586 14.55 42 43.94
2016-11-01 2353 3661233 1235 52968366 14.50 14.55 14.40 14.45 0.05 -0.34% 14.40 571 14.45 741 43.79
2016-11-02 2353 5767933 1888 82890521 14.40 14.50 14.30 14.30 0.15 -1.04% 14.30 867 14.35 371 43.33
2016-11-03 2353 13109419 3742 184320648 14.30 14.40 13.90 13.90 0.40 -2.8% 13.90 1666 13.95 3 42.12
2016-11-04 2353 7667302 2734 106131706 13.85 14.00 13.75 13.85 0.05 -0.36% 13.80 462 13.85 139 41.97
2016-11-07 2353 8907673 2435 124465948 13.85 14.15 13.85 13.90 0.05 0.36% 13.85 679 13.90 44 42.12
2016-11-08 2353 5272709 1681 73358977 14.00 14.05 13.80 13.90 0.00 0% 13.85 756 13.90 20 42.12
2016-11-09 2353 17587700 5361 234976775 14.00 14.00 13.00 13.15 0.75 -5.4% 13.15 55 13.20 158 39.85
2016-11-10 2353 8032286 2601 108461416 13.50 13.60 13.40 13.50 0.35 2.66% 13.45 661 13.50 1032 40.91
2016-11-11 2353 11115670 3738 146860360 13.40 13.50 13.10 13.10 0.40 -2.96% 13.10 871 13.15 127 37.43
2016-11-14 2353 12042401 3617 154687805 13.10 13.15 12.70 12.80 0.30 -2.29% 12.80 116 12.85 50 36.57
2016-11-15 2353 10600646 3460 137793010 12.75 13.15 12.70 12.90 0.10 0.78% 12.90 790 12.95 38 36.86
2016-11-16 2353 10553891 3267 138923651 13.05 13.30 13.00 13.20 0.30 2.33% 13.20 23 13.25 820 37.71
2016-11-17 2353 5359149 2183 70358240 13.15 13.25 13.05 13.20 0.00 0% 13.15 247 13.20 149 37.71
2016-11-18 2353 6070105 3020 80038315 13.30 13.30 13.10 13.20 0.00 0% 13.20 70 13.25 309 37.71
2016-11-21 2353 8714106 2333 116483905 13.25 13.45 13.10 13.45 0.25 1.89% 13.40 498 13.45 5 38.43
2016-11-22 2353 7707496 2473 104495989 13.50 13.65 13.40 13.55 0.10 0.74% 13.50 519 13.55 79 38.71
2016-11-23 2353 4854795 1858 65623221 13.60 13.65 13.40 13.45 0.10 -0.74% 13.45 213 13.50 35 38.43
2016-11-24 2353 3720308 1209 50234166 13.55 13.60 13.40 13.50 0.05 0.37% 13.50 652 13.55 470 38.57
2016-11-25 2353 6263302 1719 85387565 13.50 13.70 13.50 13.60 0.10 0.74% 13.55 1931 13.60 148 38.86
2016-11-28 2353 7793886 2070 107210717 13.60 13.90 13.55 13.75 0.15 1.1% 13.75 127 13.80 232 39.29
2016-11-29 2353 6537378 2270 88787488 13.75 13.80 13.50 13.50 0.25 -1.82% 13.50 1220 13.60 316 38.57
2016-11-30 2353 8130604 1881 109910469 13.55 13.60 13.45 13.50 0.00 0% 13.50 584 13.55 515 38.57
2016-12-01 2353 6458133 2095 87253365 13.45 13.65 13.40 13.45 0.05 -0.37% 13.45 296 13.50 374 38.43
2016-12-02 2353 4387982 1796 58723243 13.40 13.50 13.30 13.35 0.10 -0.74% 13.30 860 13.35 2 38.14
2016-12-05 2353 6542493 2106 86876031 13.35 13.40 13.20 13.20 0.15 -1.12% 13.20 698 13.25 153 37.71
2016-12-06 2353 3463293 1622 46182253 13.35 13.40 13.30 13.35 0.15 1.14% 13.30 387 13.35 566 38.14
2016-12-07 2353 2899976 976 38904760 13.45 13.50 13.35 13.35 0.00 0% 13.35 528 13.40 130 38.14
2016-12-08 2353 7844839 2562 106181251 13.45 13.60 13.40 13.55 0.20 1.5% 13.50 273 13.55 230 38.71
2016-12-09 2353 5729637 2100 78001093 13.65 13.65 13.50 13.65 0.10 0.74% 13.60 328 13.65 920 39.00
2016-12-12 2353 3249357 1298 44323953 13.70 13.75 13.55 13.55 0.10 -0.73% 13.55 497 13.60 146 38.71
2016-12-13 2353 4087891 1992 55458265 13.60 13.60 13.50 13.55 0.00 0% 13.55 313 13.60 593 38.71
2016-12-14 2353 3219324 1796 43673307 13.60 13.65 13.50 13.55 0.00 0% 13.55 310 13.60 669 38.71
2016-12-15 2353 3960626 1610 53621633 13.50 13.60 13.45 13.55 0.00 0% 13.55 200 13.60 552 38.71
2016-12-16 2353 5938179 1756 80203781 13.55 13.60 13.40 13.50 0.05 -0.37% 13.50 40 13.55 138 38.57
2016-12-19 2353 3391584 1112 45409442 13.45 13.50 13.35 13.35 0.15 -1.11% 13.35 147 13.40 311 38.14
2016-12-20 2353 3415500 1477 45481304 13.35 13.40 13.25 13.30 0.05 -0.37% 13.30 438 13.35 379 38.00
2016-12-21 2353 28299209 6939 367308354 13.00 13.20 12.65 13.20 0.10 -0.75% 13.15 167 13.20 527 37.71
2016-12-22 2353 12260973 3487 162624968 13.20 13.40 13.15 13.15 0.05 -0.38% 13.15 345 13.20 374 37.57
2016-12-23 2353 10317725 2578 134782875 13.30 13.30 12.95 13.00 0.15 -1.14% 13.00 667 13.05 222 37.14
2016-12-26 2353 6055481 1650 77995390 13.00 13.10 12.80 12.90 0.10 -0.77% 12.85 827 12.90 354 36.86
2016-12-27 2353 4661298 1734 60174808 12.90 12.95 12.85 12.90 0.00 0% 12.90 84 12.95 483 36.86
2016-12-28 2353 4153976 1935 53727656 12.95 13.00 12.90 12.95 0.05 0.39% 12.90 594 12.95 613 37.00
2016-12-29 2353 5151860 1791 66674525 12.95 13.00 12.90 12.90 0.05 -0.39% 12.90 121 12.95 268 36.86
2016-12-30 2353 5702079 1907 74326452 12.95 13.10 12.95 13.10 0.20 1.55% 13.05 28 13.10 1119 37.43