菱生(2369)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　　　9.00
0
0%		8.86
-0.14
-1.56%		8.75
-0.11
-1.24%		8.40
-0.35
-4%		8.47
0.07
0.83%		 　8.32
-0.15
-1.77%		8.04
-0.28
-3.37%		7.96
-0.08
-1%		7.86
-0.1
-1.26%		7.92
0.06
0.76%		 　8.15
0.23
2.9%		8.29
0.14
1.72%		8.12
-0.17
-2.05%		8.07
-0.05
-0.62%		8.11
0.04
0.5%		 　8.16
0.05
0.62%		8.19
0.03
0.37%		8.13
-0.06
-0.73%		8.14
0.01
0.12%		8.18
0.04
0.49%		8.30
0.12
1.47%		 8.25
2 月　8.20
-0.1
-1.2%		8.10
-0.1
-1.22%		 　　　　　　　　　　8.21
0.11
1.36%		8.54
0.33
4.02%		8.60
0.06
0.7%		8.60
0
0%		8.70
0.1
1.16%		 　8.83
0.13
1.49%		8.83
0
0%		8.83
0
0%		8.82
-0.01
-0.11%		8.85
0.03
0.34%		 8.66
3 月8.87
0.02
0.23%		9.03
0.16
1.8%		9.01
-0.02
-0.22%		9.07
0.06
0.67%		 　9.06
-0.01
-0.11%		9.06
0
0%		9.04
-0.02
-0.22%		9.04
0
0%		9.06
0.02
0.22%		 　9.96
0.9
9.93%		9.97
0.01
0.1%		9.97
0
0%		9.70
-0.27
-2.71%		9.72
0.02
0.21%		 　9.76
0.04
0.41%		9.69
-0.07
-0.72%		9.55
-0.14
-1.44%		9.46
-0.09
-0.94%		9.67
0.21
2.22%		 　9.47
-0.2
-2.07%		9.05
-0.42
-4.44%		9.25
0.2
2.21%		9.21
-0.04
-0.43%		9.4
4 月9.15
-0.06
-0.65%		 　　　9.04
-0.11
-1.2%		9.07
0.03
0.33%		9.11
0.04
0.44%		 　9.07
-0.04
-0.44%		8.97
-0.1
-1.1%		9.02
0.05
0.56%		9.05
0.03
0.33%		9.02
-0.03
-0.33%		 　8.94
-0.08
-0.89%		8.95
0.01
0.11%		8.82
-0.13
-1.45%		8.79
-0.03
-0.34%		8.50
-0.29
-3.3%		 　8.43
-0.07
-0.82%		8.76
0.33
3.91%		8.67
-0.09
-1.03%		8.52
-0.15
-1.73%		8.40
-0.12
-1.41%		 8.81
5 月　　8.27
-0.13
-1.55%		8.10
-0.17
-2.06%		8.17
0.07
0.86%		8.11
-0.06
-0.73%		 　8.18
0.07
0.86%		8.32
0.14
1.71%		8.29
-0.03
-0.36%		8.13
-0.16
-1.93%		8.01
-0.12
-1.48%		 　8.00
-0.01
-0.12%		8.25
0.25
3.13%		8.22
-0.03
-0.36%		8.19
-0.03
-0.36%		8.24
0.05
0.61%		 　8.50
0.26
3.16%		8.50
0
0%		8.62
0.12
1.41%		8.67
0.05
0.58%		8.94
0.27
3.11%		 　8.90
-0.04
-0.45%		8.97
0.07
0.79%		8.37
6 月8.95
-0.02
-0.22%		8.82
-0.13
-1.45%		8.86
0.04
0.45%		8.89
0.03
0.34%		 8.82
-0.07
-0.79%		8.92
0.1
1.13%		8.90
-0.02
-0.22%		 　　　8.79
-0.11
-1.24%		8.86
0.07
0.8%		8.89
0.03
0.34%		8.87
-0.02
-0.22%		8.77
-0.1
-1.13%		 　8.77
0
0%		8.79
0.02
0.23%		8.79
0
0%		8.74
-0.05
-0.57%		8.41
-0.33
-3.78%		 　8.49
0.08
0.95%		8.59
0.1
1.18%		8.62
0.03
0.35%		8.78
0.16
1.86%		 8.77
7 月8.78
0
0%		 　8.98
0.2
2.28%		 8.75
-0.23
-2.56%		8.75
0
0%		 　　8.64
-0.11
-1.26%		8.62
-0.02
-0.23%		8.62
0
0%		8.63
0.01
0.12%		8.60
-0.03
-0.35%		 　8.55
-0.05
-0.58%		8.60
0.05
0.58%		9.46
0.86
10%		9.58
0.12
1.27%		9.37
-0.21
-2.19%		 　10.00
0.63
6.72%		9.90
-0.1
-1%		9.92
0.02
0.2%		10.00
0.08
0.81%		10.05
0.05
0.5%		 9.18
8 月9.95
-0.1
-1%		10.00
0.05
0.5%		9.85
-0.15
-1.5%		9.82
-0.03
-0.3%		9.80
-0.02
-0.2%		 　10.00
0.2
2.04%		10.55
0.55
5.5%		10.60
0.05
0.47%		10.30
-0.3
-2.83%		10.45
0.15
1.46%		 　10.25
-0.2
-1.91%		10.50
0.25
2.44%		10.40
-0.1
-0.95%		10.55
0.15
1.44%		10.35
-0.2
-1.9%		 　10.05
-0.3
-2.9%		10.10
0.05
0.5%		10.25
0.15
1.49%		10.45
0.2
1.95%		10.35
-0.1
-0.96%		 　10.45
0.1
0.97%		10.90
0.45
4.31%		11.30
0.4
3.67%		10.3
9 月11.40
0.1
0.88%		11.35
-0.05
-0.44%		 　11.20
-0.15
-1.32%		11.40
0.2
1.79%		11.75
0.35
3.07%		11.85
0.1
0.85%		11.80
-0.05
-0.42%		11.60
-0.2
-1.69%		 11.40
-0.2
-1.72%		11.60
0.2
1.75%		11.60
0
0%		 　　　12.10
0.5
4.31%		12.10
0
0%		12.10
0
0%		12.10
0
0%		12.05
-0.05
-0.41%		 　12.05
0
0%		 　12.15
0.1
0.83%		12.15
0
0%		 11.79
10 月　　12.20
0.05
0.41%		12.25
0.05
0.41%		12.30
0.05
0.41%		12.30
0
0%		12.25
-0.05
-0.41%		 　　11.20
-1.05
-8.57%		11.30
0.1
0.89%		11.15
-0.15
-1.33%		10.60
-0.55
-4.93%		 　10.95
0.35
3.3%		11.00
0.05
0.46%		11.55
0.55
5%		11.55
0
0%		11.45
-0.1
-0.87%		 　11.60
0.15
1.31%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		11.40
0
0%		11.15
-0.25
-2.19%		 11.15
0
0%		11.45
11 月10.90
-0.25
-2.24%		10.80
-0.1
-0.92%		10.70
-0.1
-0.93%		10.75
0.05
0.47%		 　11.05
0.3
2.79%		10.95
-0.1
-0.9%		10.50
-0.45
-4.11%		10.75
0.25
2.38%		10.80
0.05
0.47%		 　11.15
0.35
3.24%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		11.05
-0.1
-0.9%		11.15
0.1
0.9%		 　11.80
0.65
5.83%		12.05
0.25
2.12%		11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		12.10
0.2
1.68%		 　12.00
-0.1
-0.83%		12.00
0
0%		12.00
0
0%		 11.37
12 月12.35
0.35
2.92%		12.10
-0.25
-2.02%		 　12.00
-0.1
-0.83%		12.10
0.1
0.83%		12.40
0.3
2.48%		12.25
-0.15
-1.21%		12.30
0.05
0.41%		 　12.40
0.1
0.81%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.15
-0.25
-2.02%		12.30
0.15
1.23%		 　12.00
-0.3
-2.44%		11.95
-0.05
-0.42%		11.80
-0.15
-1.26%		12.05
0.25
2.12%		11.85
-0.2
-1.66%		 　11.80
-0.05
-0.42%		11.70
-0.1
-0.85%		11.85
0.15
1.28%		11.85
0
0%		11.85
0
0%		　12.08

說明:最高漲幅:10%最低跌幅:-8.57% 最高價:12.45最低價:7.86平均價:9.9,灰色底表示週末,漲136天(23.11)元,跌135天(-18.55)元,平盤32天
10%=3,7%=2,6%=3,5%=1,4%=6,3%=15,2%=19,1%=50,0%=69,-0%=1,-1%=2,-2%=4,-3%=8,-4%=27,-5%=34,-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 2369 531036 198 4771465 9.04 9.08 8.91 9.00 0.04 0% 8.99 7 9.00 18 0.00
2016-01-05 2369 526200 231 4707788 9.00 9.02 8.86 8.86 0.14 -1.56% 8.86 8 8.92 3 0.00
2016-01-06 2369 456100 213 4022487 8.90 8.94 8.75 8.75 0.11 -1.24% 8.75 60 8.80 5 0.00
2016-01-07 2369 903017 400 7662203 8.75 8.80 8.25 8.40 0.35 -4% 8.40 2 8.45 8 0.00
2016-01-08 2369 423647 215 3580025 8.30 8.53 8.26 8.47 0.07 0.83% 8.46 28 8.47 2 0.00
2016-01-11 2369 411010 213 3422790 8.47 8.47 8.26 8.32 0.15 -1.77% 8.32 4 8.33 9 0.00
2016-01-12 2369 598110 311 4899720 8.32 8.40 8.01 8.04 0.28 -3.37% 8.04 8 8.09 1 0.00
2016-01-13 2369 601337 279 4832002 8.11 8.17 7.96 7.96 0.08 -1% 7.96 14 8.00 23 0.00
2016-01-14 2369 778402 337 6199115 8.00 8.02 7.85 7.86 0.10 -1.26% 7.86 2 7.95 3 0.00
2016-01-15 2369 351098 164 2790304 7.95 8.02 7.90 7.92 0.06 0.76% 7.92 14 7.93 2 0.00
2016-01-18 2369 424134 214 3403405 7.83 8.20 7.76 8.15 0.23 2.9% 8.15 2 8.17 1 0.00
2016-01-19 2369 376020 169 3103274 8.39 8.39 8.18 8.29 0.14 1.72% 8.26 25 8.29 14 0.00
2016-01-20 2369 273754 178 2232355 8.29 8.29 8.03 8.12 0.17 -2.05% 8.05 38 8.12 8 0.00
2016-01-21 2369 291001 131 2353048 8.07 8.15 8.07 8.07 0.05 -0.62% 8.06 48 8.08 16 0.00
2016-01-22 2369 275060 154 2233286 8.10 8.20 8.08 8.11 0.04 0.5% 8.11 3 8.18 27 0.00
2016-01-25 2369 627225 238 5137962 8.18 8.24 8.14 8.16 0.05 0.62% 8.16 1 8.18 13 0.00
2016-01-26 2369 265101 141 2166406 8.15 8.22 8.09 8.19 0.03 0.37% 8.19 2 8.20 26 0.00
2016-01-27 2369 319144 190 2620980 8.25 8.30 8.12 8.13 0.06 -0.73% 8.12 10 8.19 7 0.00
2016-01-28 2369 306018 196 2500571 8.13 8.27 8.07 8.14 0.01 0.12% 8.14 9 8.18 6 0.00
2016-01-29 2369 322305 167 2636167 8.18 8.22 8.14 8.18 0.04 0.49% 8.16 3 8.18 5 0.00
2016-01-30 2369 505480 198 4176828 8.26 8.32 8.18 8.30 0.12 1.47% 8.26 9 8.30 63 0.00
2016-02-02 2369 243421 137 2003743 8.23 8.30 8.20 8.20 0.03 -1.2% 8.20 20 8.25 1 0.00
2016-02-03 2369 395009 198 3210572 8.19 8.27 8.08 8.10 0.10 -1.22% 8.10 7 8.13 1 0.00
2016-02-15 2369 323613 198 2641822 8.09 8.24 8.00 8.21 0.11 1.36% 8.15 5 8.21 1 0.00
2016-02-16 2369 955118 414 8100827 8.25 8.62 8.20 8.54 0.33 4.02% 8.53 6 8.54 124 0.00
2016-02-17 2369 733143 296 6347505 8.60 8.72 8.55 8.60 0.06 0.7% 8.60 1 8.63 6 0.00
2016-02-18 2369 524635 231 4546030 8.62 8.76 8.52 8.60 0.00 0% 8.60 8 8.62 11 0.00
2016-02-19 2369 695270 279 6036475 8.60 8.78 8.53 8.70 0.10 1.16% 8.70 16 8.73 14 0.00
2016-02-22 2369 590557 257 5202214 8.84 8.87 8.75 8.83 0.13 1.49% 8.82 1 8.83 18 0.00
2016-02-23 2369 946238 384 8400741 8.87 8.98 8.82 8.83 0.00 0% 8.83 73 8.84 1 0.00
2016-02-24 2369 463200 204 4088779 8.84 8.93 8.75 8.83 0.00 0% 8.82 11 8.83 2 0.00
2016-02-25 2369 628796 270 5568207 8.85 8.93 8.81 8.82 0.01 -0.11% 8.82 24 8.85 2 0.00
2016-02-26 2369 471507 241 4174139 8.84 8.89 8.82 8.85 0.03 0.34% 8.85 41 8.87 1 0.00
2016-03-01 2369 585767 245 5199692 8.88 8.95 8.85 8.87 0.02 0.23% 8.87 33 8.91 6 0.00
2016-03-02 2369 806028 367 7253782 8.95 9.09 8.92 9.03 0.16 1.8% 9.02 6 9.03 3 0.00
2016-03-03 2369 670373 295 6073697 9.04 9.13 9.00 9.01 0.02 -0.22% 9.01 6 9.03 1 0.00
2016-03-04 2369 588679 250 5322553 9.06 9.09 9.00 9.07 0.06 0.67% 9.07 2 9.09 8 0.00
2016-03-07 2369 701890 285 6384357 9.09 9.18 9.05 9.06 0.01 -0.11% 9.06 11 9.07 1 0.00
2016-03-08 2369 437353 234 3961632 9.06 9.10 9.04 9.06 0.00 0% 9.06 1 9.07 5 0.00
2016-03-09 2369 601200 243 5416540 9.07 9.07 8.97 9.04 0.02 -0.22% 9.01 1 9.04 12 0.00
2016-03-10 2369 567922 260 5140272 9.04 9.10 9.00 9.04 0.00 0% 9.04 20 9.06 10 0.00
2016-03-11 2369 964934 360 8785830 9.04 9.15 9.04 9.06 0.02 0.22% 9.06 25 9.07 10 0.00
2016-03-14 2369 5905930 1740 57378265 9.16 9.96 9.11 9.96 0.90 9.93% 9.96 373 0.00 0 0.00
2016-03-15 2369 6675872 2176 67695036 10.00 10.45 9.97 9.97 0.01 0.1% 9.97 18 9.99 25 0.00
2016-03-16 2369 1718134 709 17242755 10.00 10.20 9.97 9.97 0.00 0% 9.97 29 9.99 17 0.00
2016-03-17 2369 1644492 710 16232711 10.10 10.15 9.70 9.70 0.27 -2.71% 9.70 21 9.71 2 0.00
2016-03-18 2369 1319882 902 12976787 9.73 9.97 9.72 9.72 0.02 0.21% 9.72 7 9.79 4 0.00
2016-03-21 2369 776092 768 7505750 9.80 9.80 9.56 9.76 0.04 0.41% 9.74 2 9.76 7 0.00
2016-03-22 2369 898237 852 8777523 9.79 9.90 9.68 9.69 0.07 -0.72% 9.69 1 9.70 10 0.00
2016-03-23 2369 605650 563 5812707 9.79 9.79 9.53 9.55 0.14 -1.44% 9.54 3 9.55 29 0.00
2016-03-24 2369 914477 587 8731767 9.55 9.64 9.45 9.46 0.09 -0.94% 9.46 9 9.48 1 0.00
2016-03-25 2369 1626864 833 15588332 9.45 9.75 9.36 9.67 0.21 2.22% 9.67 12 9.69 12 0.00
2016-03-28 2369 700552 436 6666187 9.74 9.74 9.47 9.47 0.20 -2.07% 9.47 1 9.48 11 0.00
2016-03-29 2369 938209 537 8699429 9.48 9.54 9.05 9.05 0.42 -4.44% 9.05 2 9.20 11 0.00
2016-03-30 2369 571005 419 5265385 9.10 9.32 9.10 9.25 0.20 2.21% 9.25 4 9.27 1 0.00
2016-03-31 2369 346559 279 3194170 9.37 9.37 9.19 9.21 0.04 -0.43% 9.21 6 9.22 2 0.00
2016-04-01 2369 503716 403 4613469 9.29 9.29 9.12 9.15 0.06 -0.65% 9.14 18 9.15 5 0.00
2016-04-06 2369 335298 339 3036104 9.15 9.15 9.02 9.04 0.11 -1.2% 9.04 3 9.05 2 0.00
2016-04-07 2369 428101 261 3881541 9.02 9.13 9.02 9.07 0.03 0.33% 9.07 19 9.08 1 0.00
2016-04-08 2369 286481 340 2607260 9.03 9.13 9.03 9.11 0.04 0.44% 9.10 16 9.11 5 0.00
2016-04-11 2369 368695 396 3345598 9.11 9.11 9.05 9.07 0.04 -0.44% 9.06 2 9.07 1 0.00
2016-04-12 2369 499691 412 4507775 9.07 9.09 8.95 8.97 0.10 -1.1% 8.97 8 9.00 8 0.00
2016-04-13 2369 503626 450 4543438 8.98 9.09 8.98 9.02 0.05 0.56% 9.02 29 9.03 14 0.00
2016-04-14 2369 334543 156 3023697 9.06 9.06 9.02 9.05 0.03 0.33% 9.05 12 9.06 12 0.00
2016-04-15 2369 231035 143 2085285 9.01 9.06 9.00 9.02 0.03 -0.33% 9.02 12 9.03 1 0.00
2016-04-18 2369 416639 199 3737847 8.98 9.00 8.94 8.94 0.08 -0.89% 8.94 2 8.99 5 0.00
2016-04-19 2369 292324 135 2624737 9.00 9.04 8.92 8.95 0.01 0.11% 8.94 17 8.95 6 0.00
2016-04-20 2369 480503 291 4276206 9.02 9.02 8.80 8.82 0.13 -1.45% 8.82 13 8.87 2 0.00
2016-04-21 2369 610262 463 5344737 8.85 8.90 8.67 8.79 0.03 -0.34% 8.76 19 8.79 3 0.00
2016-04-22 2369 1246713 585 10631214 8.65 8.72 8.36 8.50 0.29 -3.3% 8.47 2 8.50 2 0.00
2016-04-25 2369 374177 180 3156624 8.51 8.51 8.38 8.43 0.07 -0.82% 8.43 13 8.44 3 0.00
2016-04-26 2369 1764287 744 15633012 8.43 9.18 8.40 8.76 0.33 3.91% 8.76 12 8.80 11 0.00
2016-04-27 2369 333503 182 2903777 8.82 8.83 8.66 8.67 0.09 -1.03% 8.67 4 8.68 5 0.00
2016-04-28 2369 684449 234 5873504 8.80 8.80 8.51 8.52 0.15 -1.73% 8.52 22 8.54 8 0.00
2016-04-29 2369 314081 159 2644671 8.52 8.52 8.40 8.40 0.12 -1.41% 8.40 43 8.44 2 0.00
2016-05-03 2369 533191 206 4402107 8.45 8.45 8.18 8.27 0.13 -1.55% 8.25 11 8.27 2 0.00
2016-05-04 2369 487241 188 3974230 8.26 8.26 8.09 8.10 0.17 -2.06% 8.10 10 8.13 2 0.00
2016-05-05 2369 754117 216 6138662 8.10 8.20 8.01 8.17 0.07 0.86% 8.17 5 8.18 5 0.00
2016-05-06 2369 273324 161 2221070 8.17 8.20 8.02 8.11 0.06 -0.73% 8.11 4 8.16 5 0.00
2016-05-09 2369 180003 114 1476024 8.19 8.24 8.12 8.18 0.07 0.86% 8.14 4 8.18 16 0.00
2016-05-10 2369 420200 178 3470729 8.19 8.35 8.18 8.32 0.14 1.71% 8.29 3 8.32 10 0.00
2016-05-11 2369 290070 104 2415664 8.33 8.40 8.26 8.29 0.03 -0.36% 8.27 4 8.29 115 0.00
2016-05-12 2369 380882 134 3137728 8.22 8.30 8.13 8.13 0.16 -1.93% 8.13 12 8.14 1 0.00
2016-05-13 2369 428403 168 3438464 8.10 8.20 7.92 8.01 0.12 -1.48% 8.01 45 8.03 1 0.00
2016-05-16 2369 386305 146 3079109 7.95 8.10 7.84 8.00 0.01 -0.12% 8.00 1 8.05 6 0.00
2016-05-17 2369 452452 230 3711564 8.06 8.31 8.06 8.25 0.25 3.13% 8.24 2 8.25 4 0.00
2016-05-18 2369 227165 97 1859885 8.21 8.22 8.17 8.22 0.03 -0.36% 8.19 1 8.22 5 0.00
2016-05-19 2369 125279 76 1027494 8.20 8.22 8.18 8.19 0.03 -0.36% 8.18 15 8.19 1 0.00
2016-05-20 2369 296005 119 2430800 8.22 8.25 8.17 8.24 0.05 0.61% 8.24 14 8.25 40 0.00
2016-05-23 2369 973134 382 8186468 8.26 8.54 8.23 8.50 0.26 3.16% 8.50 40 8.51 6 0.00
2016-05-24 2369 428522 176 3649287 8.50 8.59 8.46 8.50 0.00 0% 8.50 93 8.52 6 0.00
2016-05-25 2369 887277 314 7650317 8.56 8.69 8.55 8.62 0.12 1.41% 8.62 24 8.65 5 0.00
2016-05-26 2369 289741 142 2516599 8.63 8.74 8.63 8.67 0.05 0.58% 8.67 2 8.68 7 0.00
2016-05-27 2369 2295607 826 20645515 8.73 9.19 8.70 8.94 0.27 3.11% 8.94 2 8.95 36 0.00
2016-05-30 2369 677216 247 6040747 9.03 9.03 8.88 8.90 0.04 -0.45% 8.90 1 8.98 35 0.00
2016-05-31 2369 627712 213 5638119 8.92 9.03 8.92 8.97 0.07 0.79% 8.95 12 8.97 19 0.00
2016-06-01 2369 365803 170 3280574 8.97 9.01 8.93 8.95 0.02 -0.22% 8.95 6 8.96 1 0.00
2016-06-02 2369 1039963 264 9223730 9.00 9.00 8.82 8.82 0.13 -1.45% 8.82 30 8.83 4 0.00
2016-06-03 2369 256082 138 2263220 8.75 8.90 8.75 8.86 0.04 0.45% 8.86 39 8.89 2 0.00
2016-06-04 2369 186020 66 1655299 8.96 8.96 8.88 8.89 0.03 0.34% 8.88 24 8.89 12 0.00
2016-06-06 2369 212665 90 1877723 8.95 8.95 8.80 8.82 0.07 -0.79% 8.81 3 8.82 5 0.00
2016-06-07 2369 501754 202 4480017 8.88 8.98 8.88 8.92 0.10 1.13% 8.92 5 8.94 3 0.00
2016-06-08 2369 355152 152 3170705 8.97 8.98 8.90 8.90 0.02 -0.22% 8.90 22 8.94 34 0.00
2016-06-13 2369 339509 111 2980196 8.86 8.86 8.75 8.79 0.11 -1.24% 8.79 10 8.80 15 0.00
2016-06-14 2369 345002 131 3043446 8.69 8.89 8.69 8.86 0.07 0.8% 8.86 2 8.87 27 0.00
2016-06-15 2369 247038 138 2198004 8.85 8.95 8.85 8.89 0.03 0.34% 8.88 17 8.92 10 0.00
2016-06-16 2369 461201 150 4094839 8.92 8.92 8.85 8.87 0.02 -0.22% 8.87 1 8.89 26 0.00
2016-06-17 2369 717001 252 6327418 8.91 8.95 8.77 8.77 0.10 -1.13% 8.77 13 8.80 2 0.00
2016-06-20 2369 472686 177 4157751 8.88 8.92 8.71 8.77 0.00 0% 8.77 21 8.78 16 0.00
2016-06-21 2369 399088 116 3505729 8.85 8.88 8.75 8.79 0.02 0.23% 8.79 3 8.80 50 0.00
2016-06-22 2369 515300 227 4533887 8.81 8.82 8.78 8.79 0.00 0% 8.79 21 8.81 26 0.00
2016-06-23 2369 370618 171 3235782 8.76 8.80 8.70 8.74 0.05 -0.57% 8.74 2 8.79 2 0.00
2016-06-24 2369 735465 269 6267495 8.75 8.75 8.30 8.41 0.33 -3.78% 8.41 7 8.47 5 0.00
2016-06-27 2369 360338 163 3032945 8.29 8.58 8.29 8.49 0.08 0.95% 8.45 6 8.49 2 0.00
2016-06-28 2369 336890 129 2868675 8.40 8.67 8.40 8.59 0.10 1.18% 8.58 5 8.59 8 0.00
2016-06-29 2369 820794 196 7077770 8.64 8.70 8.58 8.62 0.03 0.35% 8.62 2 8.63 9 0.00
2016-06-30 2369 1234601 377 10842895 8.64 8.89 8.64 8.78 0.16 1.86% 8.78 2 8.80 31 0.00
2016-07-01 2369 322528 165 2843834 8.87 8.87 8.76 8.78 0.00 0% 8.77 8 8.78 3 0.00
2016-07-04 2369 1353801 361 12084514 8.78 9.01 8.78 8.98 0.20 2.28% 8.98 8 8.99 2 0.00
2016-07-06 2369 482651 233 4233151 8.87 8.87 8.73 8.75 0.14 -2.56% 8.75 4 8.77 2 0.00
2016-07-07 2369 898027 327 7878454 8.88 8.88 8.73 8.75 0.00 0% 8.75 64 8.76 5 0.00
2016-07-11 2369 489187 237 4214666 8.74 8.74 8.54 8.64 0.00 -1.26% 8.63 12 8.64 21 0.00
2016-07-12 2369 455001 188 3943778 8.64 8.73 8.61 8.62 0.02 -0.23% 8.62 3 8.63 1 0.00
2016-07-13 2369 627042 247 5349823 8.69 8.70 8.25 8.62 0.00 0% 8.61 1 8.62 11 0.00
2016-07-14 2369 270140 141 2334061 8.62 8.70 8.52 8.63 0.01 0.12% 8.63 7 8.68 18 0.00
2016-07-15 2369 910952 304 7863476 8.63 8.67 8.58 8.60 0.03 -0.35% 8.60 6 8.61 30 0.00
2016-07-18 2369 948408 225 8143936 8.52 8.65 8.52 8.55 0.05 -0.58% 8.55 26 8.60 48 0.00
2016-07-19 2369 924674 319 7972671 8.64 8.67 8.57 8.60 0.05 0.58% 8.60 56 8.63 44 0.00
2016-07-20 2369 12301672 3000 114097139 8.70 9.46 8.70 9.46 0.86 10% 9.46 2472 0.00 0 0.00
2016-07-21 2369 10738773 2987 103108970 9.59 9.73 9.46 9.58 0.12 1.27% 9.58 47 9.59 2 0.00
2016-07-22 2369 3353720 1025 31576034 9.66 9.68 9.31 9.37 0.21 -2.19% 9.36 5 9.37 18 0.00
2016-07-25 2369 14856647 4052 148025218 9.54 10.25 9.42 10.00 0.63 6.72% 10.00 140 10.05 101 0.00
2016-07-26 2369 4065438 1420 40191064 9.97 9.98 9.80 9.90 0.10 -1% 9.90 27 9.91 5 0.00
2016-07-27 2369 3721608 1324 37139971 9.95 10.15 9.83 9.92 0.02 0.2% 9.92 58 9.93 29 0.00
2016-07-28 2369 6004503 1845 60918990 10.00 10.30 9.90 10.00 0.08 0.81% 10.00 245 10.05 12 0.00
2016-07-29 2369 2560910 905 25652280 10.00 10.10 9.94 10.05 0.05 0.5% 10.00 62 10.05 31 0.00
2016-08-01 2369 2192613 650 21965471 10.15 10.25 9.92 9.95 0.10 -1% 9.95 22 9.97 8 0.00
2016-08-02 2369 1159739 454 11590446 10.10 10.10 9.96 10.00 0.05 0.5% 10.00 52 10.05 117 0.00
2016-08-03 2369 1642230 688 16191077 9.91 9.97 9.80 9.85 0.15 -1.5% 9.85 103 9.86 2 0.00
2016-08-04 2369 1300411 603 12804311 9.99 9.99 9.76 9.82 0.03 -0.3% 9.82 5 9.83 3 0.00
2016-08-05 2369 980073 383 9620875 9.83 9.85 9.80 9.80 0.02 -0.2% 9.80 14 9.81 1 0.00
2016-08-08 2369 3438501 1060 34446305 10.00 10.10 9.91 10.00 0.20 2.04% 10.00 13 10.05 75 0.00
2016-08-09 2369 12093645 3385 127354913 10.10 10.75 10.05 10.55 0.55 5.5% 10.55 103 10.60 9 1055.00
2016-08-10 2369 3726903 1082 39221019 10.60 10.70 10.40 10.60 0.05 0.47% 10.55 32 10.60 169 1060.00
2016-08-11 2369 1933516 679 20078835 10.55 10.55 10.20 10.30 0.30 -2.83% 10.30 49 10.35 38 1030.00
2016-08-12 2369 1384233 606 14371519 10.50 10.50 10.30 10.45 0.15 1.46% 10.45 97 10.50 167 1045.00
2016-08-15 2369 1441447 469 14801973 10.45 10.50 10.15 10.25 0.20 -1.91% 10.25 35 10.30 22 1025.00
2016-08-16 2369 5088179 1553 54192617 10.25 10.80 10.25 10.50 0.25 2.44% 10.50 340 10.55 9 1050.00
2016-08-17 2369 1527196 630 15993743 10.50 10.70 10.35 10.40 0.10 -0.95% 10.40 15 10.45 3 1040.00
2016-08-18 2369 1566111 603 16447008 10.35 10.60 10.35 10.55 0.15 1.44% 10.55 36 10.60 219 1055.00
2016-08-19 2369 1368673 529 14297907 10.60 10.65 10.35 10.35 0.20 -1.9% 10.35 51 10.40 66 1035.00
2016-08-22 2369 3096584 929 31327630 10.35 10.35 9.98 10.05 0.30 -2.9% 10.00 53 10.05 58 1005.00
2016-08-23 2369 2417136 818 24790168 10.05 10.40 10.05 10.10 0.05 0.5% 10.10 376 10.15 10 1010.00
2016-08-24 2369 992275 378 10096750 10.10 10.25 10.10 10.25 0.15 1.49% 10.20 21 10.25 31 1025.00
2016-08-25 2369 2419447 776 25082487 10.25 10.50 10.20 10.45 0.20 1.95% 10.40 54 10.45 100 1045.00
2016-08-26 2369 1206625 418 12534258 10.50 10.55 10.30 10.35 0.10 -0.96% 10.35 61 10.40 161 1035.00
2016-08-29 2369 1009496 384 10490678 10.40 10.50 10.25 10.45 0.10 0.97% 10.40 42 10.45 35 1045.00
2016-08-30 2369 5642530 1764 60818767 10.50 10.95 10.45 10.90 0.45 4.31% 10.85 58 10.90 343 1090.00
2016-08-31 2369 8439738 2666 95290873 11.20 11.55 10.95 11.30 0.40 3.67% 11.25 38 11.35 161 1130.00
2016-09-01 2369 7987226 2372 93526474 11.65 12.10 11.35 11.40 0.10 0.88% 11.40 37 11.45 4 1140.00
2016-09-02 2369 6064283 1777 70236594 11.85 11.90 11.35 11.35 0.05 -0.44% 11.35 94 11.40 24 1135.00
2016-09-05 2369 2426094 832 27390996 11.45 11.55 11.15 11.20 0.15 -1.32% 11.20 82 11.25 21 1120.00
2016-09-06 2369 2276922 739 25905262 11.20 11.60 11.10 11.40 0.20 1.79% 11.40 18 11.45 221 1140.00
2016-09-07 2369 4063714 1465 46958503 11.50 11.80 11.30 11.75 0.35 3.07% 11.70 82 11.75 38 1175.00
2016-09-08 2369 7009025 2383 84450292 11.90 12.35 11.85 11.85 0.10 0.85% 11.85 305 11.90 22 1185.00
2016-09-09 2369 2226683 735 26228782 11.80 11.85 11.60 11.80 0.05 -0.42% 11.80 4 11.85 58 1180.00
2016-09-10 2369 2020284 551 23410388 11.60 11.70 11.45 11.60 0.20 -1.69% 11.60 216 11.65 1 1160.00
2016-09-12 2369 2022694 594 23440222 11.65 11.85 11.40 11.40 0.20 -1.72% 11.40 33 11.45 2 1140.00
2016-09-13 2369 2181579 615 24991887 11.60 11.60 11.30 11.60 0.20 1.75% 11.55 7 11.60 15 1160.00
2016-09-14 2369 1763049 550 20484225 11.60 11.75 11.50 11.60 0.00 0% 11.55 46 11.60 77 1160.00
2016-09-19 2369 5875215 1812 70853088 11.75 12.25 11.70 12.10 0.50 4.31% 12.05 328 12.10 64 1210.00
2016-09-20 2369 3330032 1092 40597133 12.15 12.35 12.05 12.10 0.00 0% 12.10 254 12.15 23 1210.00
2016-09-21 2369 1883108 627 22716511 12.20 12.25 11.95 12.10 0.00 0% 12.05 258 12.10 11 1210.00
2016-09-22 2369 1565142 491 18945754 12.15 12.25 12.00 12.10 0.00 0% 12.05 21 12.10 6 1210.00
2016-09-23 2369 1688670 507 20446540 12.15 12.20 12.05 12.05 0.05 -0.41% 12.05 444 12.10 18 1205.00
2016-09-26 2369 1566680 422 18932610 12.15 12.20 12.00 12.05 0.00 0% 12.05 60 12.10 18 1205.00
2016-09-29 2369 2975877 1005 36642757 12.10 12.50 12.10 12.15 0.10 0.83% 12.15 13 12.20 48 1215.00
2016-09-30 2369 960001 342 11691862 12.15 12.30 12.10 12.15 0.00 0% 12.15 41 12.20 206 1215.00
2016-10-03 2369 811400 337 9905907 12.30 12.30 12.15 12.20 0.05 0.41% 12.20 128 12.25 286 1220.00
2016-10-04 2369 2003538 556 24497009 12.25 12.30 12.15 12.25 0.05 0.41% 12.25 100 12.30 346 1225.00
2016-10-05 2369 2956390 1144 36859876 12.25 12.65 12.25 12.30 0.05 0.41% 12.30 187 12.35 21 1230.00
2016-10-06 2369 1368211 433 16871883 12.40 12.50 12.25 12.30 0.00 0% 12.30 144 12.35 288 1230.00
2016-10-07 2369 784300 322 9650059 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 224 12.30 62 1225.00
2016-10-11 2369 5195978 1599 59692948 12.20 12.20 11.05 11.20 1.05 -8.57% 11.20 18 11.25 291 1120.00
2016-10-12 2369 1135266 456 12844354 11.20 11.45 11.20 11.30 0.10 0.89% 11.30 19 11.35 41 1130.00
2016-10-13 2369 828305 325 9295548 11.30 11.35 11.10 11.15 0.15 -1.33% 11.15 53 11.20 2 1115.00
2016-10-14 2369 3492519 1032 37366601 11.15 11.15 10.40 10.60 0.55 -4.93% 10.60 12 10.65 19 1060.00
2016-10-17 2369 1426742 521 15429464 10.75 11.05 10.50 10.95 0.35 3.3% 10.95 69 11.00 7 1095.00
2016-10-18 2369 594672 258 6498671 10.95 11.00 10.85 11.00 0.05 0.46% 10.95 17 11.00 64 1100.00
2016-10-19 2369 4447350 1562 51528723 11.15 11.80 11.15 11.55 0.55 5% 11.50 25 11.55 49 1155.00
2016-10-20 2369 873937 352 10071324 11.50 11.60 11.45 11.55 0.00 0% 11.50 106 11.55 93 1155.00
2016-10-21 2369 720177 351 8310614 11.50 11.65 11.45 11.45 0.10 -0.87% 11.45 93 11.50 44 1145.00
2016-10-24 2369 580112 243 6713289 11.50 11.60 11.50 11.60 0.15 1.31% 11.55 27 11.60 93 1160.00
2016-10-25 2369 882753 282 10183706 11.60 11.65 11.50 11.50 0.10 -0.86% 11.50 3 11.55 10 1150.00
2016-10-26 2369 610507 276 6984976 11.55 11.60 11.40 11.40 0.10 -0.87% 11.40 11 11.45 6 1140.00
2016-10-27 2369 411007 233 4684179 11.50 11.50 11.30 11.40 0.00 0% 11.35 8 11.40 72 1140.00
2016-10-28 2369 989000 312 11069498 11.40 11.40 11.10 11.15 0.25 -2.19% 11.15 84 11.20 28 1115.00
2016-10-31 2369 742726 264 8205607 11.10 11.15 10.95 11.15 0.00 0% 11.05 30 11.15 400 1115.00
2016-11-01 2369 1461209 409 15930249 11.15 11.15 10.75 10.90 0.25 -2.24% 10.85 3 10.90 324 1090.00
2016-11-02 2369 877137 399 9428258 10.80 10.90 10.60 10.80 0.10 -0.92% 10.70 11 10.80 365 1080.00
2016-11-03 2369 1316819 573 14384898 10.80 11.10 10.70 10.70 0.10 -0.93% 10.70 31 10.85 3 1070.00
2016-11-04 2369 411791 198 4407761 10.70 10.85 10.60 10.75 0.05 0.47% 10.70 10 10.75 88 1075.00
2016-11-07 2369 1510465 519 16547286 10.90 11.10 10.75 11.05 0.30 2.79% 11.05 6 11.10 189 1105.00
2016-11-08 2369 753400 272 8255068 11.10 11.10 10.85 10.95 0.10 -0.9% 10.90 29 10.95 8 1095.00
2016-11-09 2369 1437080 565 15232838 11.00 11.00 10.40 10.50 0.45 -4.11% 10.45 98 10.50 61 1050.00
2016-11-10 2369 725562 275 7776312 10.75 10.85 10.60 10.75 0.25 2.38% 10.75 49 10.80 74 23.37
2016-11-11 2369 1281003 454 13796780 10.90 10.90 10.65 10.80 0.05 0.47% 10.75 11 10.80 15 23.48
2016-11-14 2369 3228040 1053 36255392 11.30 11.40 11.10 11.15 0.35 3.24% 11.15 40 11.20 10 24.24
2016-11-15 2369 886835 347 9893801 11.10 11.25 11.05 11.10 0.05 -0.45% 11.10 92 11.15 2 24.13
2016-11-16 2369 875064 251 9772609 11.20 11.25 11.10 11.15 0.05 0.45% 11.10 138 11.15 29 24.24
2016-11-17 2369 417003 169 4620433 11.15 11.15 11.05 11.05 0.10 -0.9% 11.05 21 11.15 46 24.02
2016-11-18 2369 659168 339 7367139 11.15 11.25 11.00 11.15 0.10 0.9% 11.15 56 11.20 20 24.24
2016-11-21 2369 2992634 896 34574259 11.35 11.80 11.25 11.80 0.65 5.83% 11.80 81 11.85 256 25.65
2016-11-22 2369 9771381 2425 118751272 12.05 12.35 11.90 12.05 0.25 2.12% 12.05 11 12.10 4 26.20
2016-11-23 2369 1649315 585 19766343 12.05 12.15 11.90 11.95 0.10 -0.83% 11.90 36 11.95 17 25.98
2016-11-24 2369 1493503 432 17744158 12.00 12.00 11.75 11.90 0.05 -0.42% 11.90 181 11.95 135 25.87
2016-11-25 2369 3161610 845 38102428 11.90 12.15 11.90 12.10 0.20 1.68% 12.05 44 12.10 167 26.30
2016-11-28 2369 1365809 463 16461223 12.00 12.15 11.95 12.00 0.10 -0.83% 12.00 122 12.05 87 26.09
2016-11-29 2369 1317485 372 15747292 12.10 12.10 11.85 12.00 0.00 0% 11.95 39 12.00 7 26.09
2016-11-30 2369 1156404 426 13883748 12.05 12.05 11.95 12.00 0.00 0% 12.00 69 12.05 149 26.09
2016-12-01 2369 3802122 1175 46727949 12.10 12.45 12.05 12.35 0.35 2.92% 12.30 45 12.35 203 26.85
2016-12-02 2369 2158605 593 26271678 12.25 12.35 12.05 12.10 0.25 -2.02% 12.05 82 12.10 39 26.30
2016-12-05 2369 1841010 495 21974605 12.15 12.15 11.80 12.00 0.10 -0.83% 11.95 5 12.00 295 26.09
2016-12-06 2369 1554817 517 18669504 12.00 12.15 11.85 12.10 0.10 0.83% 12.05 16 12.10 227 26.30
2016-12-07 2369 4021451 1069 49337408 12.10 12.40 12.05 12.40 0.30 2.48% 12.35 65 12.40 500 26.96
2016-12-08 2369 3191656 917 39633944 12.50 12.60 12.25 12.25 0.15 -1.21% 12.25 82 12.30 3 26.63
2016-12-09 2369 1537704 496 18805428 12.20 12.35 12.10 12.30 0.05 0.41% 12.25 52 12.30 17 26.74
2016-12-12 2369 4149680 1127 51488894 12.45 12.50 12.15 12.40 0.10 0.81% 12.35 223 12.40 46 26.96
2016-12-13 2369 3682438 1009 46015049 12.45 12.60 12.35 12.45 0.05 0.4% 12.40 73 12.45 123 27.07
2016-12-14 2369 1661049 427 20580402 12.50 12.55 12.30 12.40 0.05 -0.4% 12.35 53 12.40 22 26.96
2016-12-15 2369 2259255 735 27438810 12.30 12.30 12.05 12.15 0.25 -2.02% 12.15 16 12.20 24 26.41
2016-12-16 2369 1067144 399 13064805 12.30 12.30 12.20 12.30 0.15 1.23% 12.20 36 12.30 69 26.74
2016-12-19 2369 1697738 525 20571806 12.35 12.35 11.95 12.00 0.30 -2.44% 11.95 116 12.00 40 26.09
2016-12-20 2369 1381094 461 16480611 12.00 12.15 11.75 11.95 0.05 -0.42% 11.95 162 12.00 12 25.98
2016-12-21 2369 3306508 875 39061868 12.10 12.10 11.70 11.80 0.15 -1.26% 11.80 137 11.85 13 25.65
2016-12-22 2369 6165589 1574 74565868 11.95 12.20 11.90 12.05 0.25 2.12% 12.05 185 12.10 132 26.20
2016-12-23 2369 1588298 552 18962808 12.10 12.10 11.80 11.85 0.20 -1.66% 11.85 68 11.90 9 25.76
2016-12-26 2369 1106568 416 13051672 11.80 11.95 11.75 11.80 0.05 -0.42% 11.80 114 11.85 252 25.65
2016-12-27 2369 592834 264 6959332 11.75 11.80 11.70 11.70 0.10 -0.85% 11.70 357 11.75 1 25.43
2016-12-28 2369 677859 242 7990780 11.75 11.85 11.70 11.85 0.15 1.28% 11.85 43 11.90 59 25.76
2016-12-29 2369 845106 294 9942249 11.80 11.85 11.70 11.85 0.00 0% 11.80 45 11.85 179 25.76
2016-12-30 2369 1003934 277 11850569 11.75 11.90 11.75 11.85 0.00 0% 11.80 60 11.85 148 25.76