漢唐(2404)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　　　41.60
0
0%		41.60
0
0%		40.95
-0.65
-1.56%		40.00
-0.95
-2.32%		40.90
0.9
2.25%		 　42.20
1.3
3.18%		41.20
-1
-2.37%		41.90
0.7
1.7%		41.00
-0.9
-2.15%		41.00
0
0%		 　41.85
0.85
2.07%		42.75
0.9
2.15%		42.85
0.1
0.23%		42.70
-0.15
-0.35%		42.30
-0.4
-0.94%		 　42.60
0.3
0.71%		42.30
-0.3
-0.7%		42.30
0
0%		42.40
0.1
0.24%		42.80
0.4
0.94%		42.85
0.05
0.12%		 42
2 月　43.30
0.45
1.05%		43.90
0.6
1.39%		 　　　　　　　　　　45.30
1.4
3.19%		46.05
0.75
1.66%		46.10
0.05
0.11%		46.60
0.5
1.08%		47.25
0.65
1.39%		 　48.50
1.25
2.65%		48.95
0.45
0.93%		49.95
1
2.04%		49.85
-0.1
-0.2%		49.65
-0.2
-0.4%		 47.85
3 月50.00
0.35
0.7%		50.00
0
0%		49.90
-0.1
-0.2%		51.70
1.8
3.61%		 　52.10
0.4
0.77%		51.80
-0.3
-0.58%		52.10
0.3
0.58%		51.60
-0.5
-0.96%		52.60
1
1.94%		 　53.00
0.4
0.76%		51.20
-1.8
-3.4%		52.30
1.1
2.15%		51.50
-0.8
-1.53%		52.00
0.5
0.97%		 　53.00
1
1.92%		52.00
-1
-1.89%		51.50
-0.5
-0.96%		50.60
-0.9
-1.75%		51.70
1.1
2.17%		 　51.70
0
0%		50.60
-1.1
-2.13%		50.80
0.2
0.4%		51.00
0.2
0.39%		51.65
4 月51.30
0.3
0.59%		 　　　50.60
-0.7
-1.36%		50.20
-0.4
-0.79%		51.50
1.3
2.59%		 　51.80
0.3
0.58%		51.10
-0.7
-1.35%		51.20
0.1
0.2%		51.40
0.2
0.39%		50.40
-1
-1.95%		 　49.40
-1
-1.98%		48.75
-0.65
-1.32%		47.70
-1.05
-2.15%		47.00
-0.7
-1.47%		46.00
-1
-2.13%		 　46.80
0.8
1.74%		46.85
0.05
0.11%		46.85
0
0%		46.35
-0.5
-1.07%		45.50
-0.85
-1.83%		 48.78
5 月　　45.05
-0.45
-0.99%		43.85
-1.2
-2.66%		45.00
1.15
2.62%		45.10
0.1
0.22%		 　45.20
0.1
0.22%		45.35
0.15
0.33%		46.45
1.1
2.43%		45.95
-0.5
-1.08%		46.60
0.65
1.41%		 　46.85
0.25
0.54%		47.00
0.15
0.32%		46.50
-0.5
-1.06%		46.35
-0.15
-0.32%		46.30
-0.05
-0.11%		 　47.80
1.5
3.24%		48.05
0.25
0.52%		48.00
-0.05
-0.1%		47.90
-0.1
-0.21%		48.25
0.35
0.73%		 　48.30
0.05
0.1%		48.65
0.35
0.72%		46.67
6 月48.85
0.2
0.41%		48.20
-0.65
-1.33%		47.90
-0.3
-0.62%		47.80
-0.1
-0.21%		 47.85
0.05
0.1%		47.75
-0.1
-0.21%		48.00
0.25
0.52%		 　　　48.30
0.3
0.63%		50.20
1.9
3.93%		50.80
0.6
1.2%		50.30
-0.5
-0.98%		50.50
0.2
0.4%		 　51.10
0.6
1.19%		51.20
0.1
0.2%		51.30
0.1
0.2%		51.80
0.5
0.97%		50.20
-1.6
-3.09%		 　51.30
1.1
2.19%		51.60
0.3
0.58%		52.00
0.4
0.78%		48.05
-3.95
-7.6%		 49.66
7 月47.55
-0.5
-1.04%		 　46.70
-0.85
-1.79%		 46.45
-0.25
-0.54%		46.00
-0.45
-0.97%		 　　46.90
0.9
1.96%		47.75
0.85
1.81%		48.15
0.4
0.84%		47.85
-0.3
-0.62%		48.10
0.25
0.52%		 　48.00
-0.1
-0.21%		48.25
0.25
0.52%		47.75
-0.5
-1.04%		48.00
0.25
0.52%		47.10
-0.9
-1.88%		 　46.35
-0.75
-1.59%		47.05
0.7
1.51%		47.35
0.3
0.64%		47.30
-0.05
-0.11%		47.70
0.4
0.85%		 47.37
8 月48.45
0.75
1.57%		48.80
0.35
0.72%		48.85
0.05
0.1%		49.60
0.75
1.54%		49.40
-0.2
-0.4%		 　48.70
-0.7
-1.42%		48.45
-0.25
-0.51%		49.20
0.75
1.55%		47.50
-1.7
-3.46%		47.70
0.2
0.42%		 　48.40
0.7
1.47%		50.00
1.6
3.31%		49.45
-0.55
-1.1%		50.30
0.85
1.72%		49.55
-0.75
-1.49%		 　49.40
-0.15
-0.3%		49.25
-0.15
-0.3%		49.20
-0.05
-0.1%		49.70
0.5
1.02%		49.65
-0.05
-0.1%		 　49.40
-0.25
-0.5%		49.10
-0.3
-0.61%		49.65
0.55
1.12%		49.1
9 月50.10
0.45
0.91%		49.20
-0.9
-1.8%		 　49.65
0.45
0.91%		49.85
0.2
0.4%		49.85
0
0%		50.10
0.25
0.5%		50.20
0.1
0.2%		49.60
-0.6
-1.2%		 48.65
-0.95
-1.92%		48.40
-0.25
-0.51%		48.70
0.3
0.62%		 　　　49.10
0.4
0.82%		48.95
-0.15
-0.31%		48.90
-0.05
-0.1%		49.00
0.1
0.2%		48.85
-0.15
-0.31%		 　48.40
-0.45
-0.92%		 　48.10
-0.3
-0.62%		47.65
-0.45
-0.94%		 49.01
10 月　　48.00
0.35
0.73%		48.05
0.05
0.1%		48.20
0.15
0.31%		48.05
-0.15
-0.31%		48.00
-0.05
-0.1%		 　　47.30
-0.7
-1.46%		47.40
0.1
0.21%		47.15
-0.25
-0.53%		46.30
-0.85
-1.8%		 　46.80
0.5
1.08%		47.30
0.5
1.07%		47.35
0.05
0.11%		47.70
0.35
0.74%		47.50
-0.2
-0.42%		 　47.30
-0.2
-0.42%		47.70
0.4
0.85%		47.55
-0.15
-0.31%		47.75
0.2
0.42%		47.45
-0.3
-0.63%		 47.35
-0.1
-0.21%		47.45
11 月47.15
-0.2
-0.42%		46.85
-0.3
-0.64%		46.50
-0.35
-0.75%		46.50
0
0%		 　46.70
0.2
0.43%		46.75
0.05
0.11%		45.30
-1.45
-3.1%		46.50
1.2
2.65%		46.00
-0.5
-1.08%		 　47.70
1.7
3.7%		47.55
-0.15
-0.31%		47.70
0.15
0.32%		47.60
-0.1
-0.21%		48.00
0.4
0.84%		 　48.20
0.2
0.42%		48.00
-0.2
-0.41%		47.80
-0.2
-0.42%		47.75
-0.05
-0.1%		47.85
0.1
0.21%		 　47.95
0.1
0.21%		48.00
0.05
0.1%		48.15
0.15
0.31%		 47.37
12 月47.95
-0.2
-0.42%		47.80
-0.15
-0.31%		 　47.80
0
0%		48.00
0.2
0.42%		48.10
0.1
0.21%		48.50
0.4
0.83%		48.70
0.2
0.41%		 　49.20
0.5
1.03%		49.05
-0.15
-0.3%		49.30
0.25
0.51%		49.40
0.1
0.2%		49.10
-0.3
-0.61%		 　49.00
-0.1
-0.2%		49.40
0.4
0.82%		49.30
-0.1
-0.2%		48.85
-0.45
-0.91%		48.85
0
0%		 　49.00
0.15
0.31%		49.10
0.1
0.2%		49.15
0.05
0.1%		49.15
0
0%		49.30
0.15
0.31%		　48.81

說明:最高漲幅:3.93%最低跌幅:-7.6% 最高價:53.00最低價:40.00平均價:48.01,灰色底表示週末,漲165天(81.8)元,跌124天(-61.55)元,平盤14天
4%=4,3%=12,2%=27,1%=70,0%=66,-0%=1,-1%=5,-2%=23,-3%=44,-4%=51,

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 2404 744709 555 31084063 42.40 42.40 41.50 41.60 0.90 0% 41.60 4 41.65 12 8.40
2016-01-05 2404 766865 579 31866630 41.50 42.20 41.05 41.60 0.00 0% 41.55 1 41.60 6 8.40
2016-01-06 2404 744550 480 30663677 41.60 41.95 40.85 40.95 0.65 -1.56% 40.95 5 41.15 3 8.27
2016-01-07 2404 1855429 1207 73611967 40.95 41.30 38.55 40.00 0.95 -2.32% 39.85 1 40.00 24 8.08
2016-01-08 2404 796002 507 31997882 40.00 40.90 39.60 40.90 0.90 2.25% 40.85 1 40.95 15 8.26
2016-01-11 2404 1519339 973 63096602 40.20 42.50 39.65 42.20 1.30 3.18% 42.15 3 42.20 15 8.53
2016-01-12 2404 1868265 1074 79021055 42.70 43.30 41.20 41.20 1.00 -2.37% 41.20 18 41.35 2 8.32
2016-01-13 2404 1095457 715 45846642 41.65 42.15 41.55 41.90 0.70 1.7% 41.85 2 41.90 13 8.46
2016-01-14 2404 719976 549 29625866 40.60 41.75 40.60 41.00 0.90 -2.15% 41.00 4 41.10 11 8.28
2016-01-15 2404 811018 611 33582992 41.80 41.90 40.90 41.00 0.00 0% 41.00 4 41.05 3 8.28
2016-01-18 2404 894258 618 36905886 40.30 42.10 40.00 41.85 0.85 2.07% 41.75 1 41.85 1 8.45
2016-01-19 2404 1268100 914 53965236 42.25 43.00 41.80 42.75 0.90 2.15% 42.75 2 42.80 24 8.64
2016-01-20 2404 988200 732 42174024 42.70 42.90 42.25 42.85 0.10 0.23% 42.80 1 42.85 54 8.66
2016-01-21 2404 1764249 1018 76102655 43.10 43.95 42.35 42.70 0.15 -0.35% 42.55 4 42.70 3 8.63
2016-01-22 2404 784201 531 33418982 43.00 43.30 42.30 42.30 0.40 -0.94% 42.30 13 42.50 6 8.55
2016-01-25 2404 501816 376 21347295 42.50 42.80 42.25 42.60 0.30 0.71% 42.55 1 42.60 7 8.61
2016-01-26 2404 410324 283 17435281 42.55 42.90 42.25 42.30 0.30 -0.7% 42.30 5 42.50 7 8.55
2016-01-27 2404 356140 269 15105382 42.50 42.75 42.20 42.30 0.00 0% 42.25 15 42.30 5 8.55
2016-01-28 2404 324470 237 13774377 42.10 42.70 42.10 42.40 0.10 0.24% 42.30 16 42.40 2 8.57
2016-01-29 2404 728208 484 31148341 42.15 43.10 42.15 42.80 0.40 0.94% 42.75 14 42.85 6 8.65
2016-01-30 2404 608377 314 26164501 43.05 43.20 42.80 42.85 0.05 0.12% 42.85 19 42.95 4 8.66
2016-02-02 2404 826470 492 35901255 43.45 43.70 43.00 43.30 0.00 1.05% 43.30 15 43.40 7 8.75
2016-02-03 2404 2114662 1250 92815828 43.00 44.15 43.00 43.90 0.60 1.39% 43.90 12 43.95 26 8.87
2016-02-15 2404 2402025 1492 108085719 43.85 45.65 43.55 45.30 1.40 3.19% 45.25 12 45.30 9 9.15
2016-02-16 2404 3505524 2033 163627354 46.10 47.40 46.05 46.05 0.75 1.66% 46.05 4 46.10 8 9.30
2016-02-17 2404 1705948 1062 78970108 46.35 46.80 45.95 46.10 0.05 0.11% 46.10 57 46.15 8 9.31
2016-02-18 2404 1281213 844 59638057 46.90 46.90 46.20 46.60 0.50 1.08% 46.60 18 46.65 5 9.41
2016-02-19 2404 2095078 1257 99000476 46.75 48.00 46.40 47.25 0.65 1.39% 47.25 6 47.30 5 9.55
2016-02-22 2404 2991187 1795 145521960 48.45 49.40 47.80 48.50 1.25 2.65% 48.50 69 48.60 2 9.80
2016-02-23 2404 2271947 1330 110958240 49.00 49.40 48.30 48.95 0.45 0.93% 48.90 10 48.95 5 9.89
2016-02-24 2404 2763593 1623 137518574 49.40 50.00 49.15 49.95 1.00 2.04% 49.90 3 49.95 17 10.09
2016-02-25 2404 2243044 1254 112135361 50.50 50.80 49.60 49.85 0.10 -0.2% 49.85 16 49.90 17 10.07
2016-02-26 2404 2265210 1310 111518081 49.85 50.00 48.60 49.65 0.20 -0.4% 49.60 7 49.65 22 10.03
2016-03-01 2404 1454822 973 72867024 49.75 50.60 49.65 50.00 0.35 0.7% 49.95 4 50.00 3 10.10
2016-03-02 2404 1537013 951 76948028 50.50 50.70 49.70 50.00 0.00 0% 49.95 15 50.00 48 10.10
2016-03-03 2404 1205008 754 60375926 50.50 50.60 49.85 49.90 0.10 -0.2% 49.90 3 50.00 6 10.08
2016-03-04 2404 3225201 1875 165084526 50.10 51.90 50.00 51.70 1.80 3.61% 51.60 5 51.70 29 10.44
2016-03-07 2404 2286557 1529 120493764 52.50 53.50 52.00 52.10 0.40 0.77% 52.10 44 52.40 2 10.53
2016-03-08 2404 1664356 1191 85412679 51.90 51.90 50.70 51.80 0.30 -0.58% 51.70 4 51.80 1 10.46
2016-03-09 2404 1936860 1287 101093420 51.50 53.10 51.10 52.10 0.30 0.58% 52.10 44 52.40 3 10.53
2016-03-10 2404 1050222 780 54474121 52.50 52.50 51.50 51.60 0.50 -0.96% 51.60 35 51.90 10 10.42
2016-03-11 2404 2150417 1371 113330483 52.00 53.30 52.00 52.60 1.00 1.94% 52.50 16 52.60 24 10.63
2016-03-14 2404 1331900 928 70908887 53.80 53.90 52.80 53.00 0.40 0.76% 53.00 29 53.20 14 10.71
2016-03-15 2404 2173850 1274 113446811 53.00 53.30 51.20 51.20 1.80 -3.4% 51.20 27 51.50 3 10.34
2016-03-16 2404 1245454 819 64341908 51.30 52.30 50.90 52.30 1.10 2.15% 52.20 1 52.30 5 10.57
2016-03-17 2404 1307013 786 67807359 52.70 52.80 51.20 51.50 0.80 -1.53% 51.50 1 51.60 7 10.40
2016-03-18 2404 1201121 663 62236459 51.50 52.20 51.30 52.00 0.50 0.97% 51.80 9 52.00 25 10.51
2016-03-21 2404 1772307 972 93940190 52.30 53.60 51.90 53.00 1.00 1.92% 53.00 22 53.10 33 10.71
2016-03-22 2404 1247845 863 65020140 52.70 52.80 51.60 52.00 1.00 -1.89% 52.00 5 52.10 22 10.51
2016-03-23 2404 608227 404 31468218 52.10 52.30 51.50 51.50 0.50 -0.96% 51.50 56 51.60 14 10.40
2016-03-24 2404 3472163 1754 174522837 51.00 51.00 49.30 50.60 0.90 -1.75% 50.60 21 50.70 5 10.22
2016-03-25 2404 2137308 1220 110758053 52.00 52.30 51.50 51.70 1.10 2.17% 51.70 11 51.80 12 10.44
2016-03-28 2404 1023867 606 52536954 51.90 51.90 50.80 51.70 0.00 0% 51.60 2 51.70 16 10.44
2016-03-29 2404 1857188 1228 95425882 52.00 52.60 50.30 50.60 1.10 -2.13% 50.60 18 50.70 2 10.22
2016-03-30 2404 877027 531 44695353 50.70 51.30 50.70 50.80 0.20 0.4% 50.80 26 51.00 1 10.26
2016-03-31 2404 781822 504 39792838 51.40 51.40 50.60 51.00 0.20 0.39% 50.80 14 51.00 21 9.75
2016-04-01 2404 889596 604 45388168 51.00 51.40 50.70 51.30 0.30 0.59% 51.20 4 51.30 24 9.81
2016-04-06 2404 1438286 1082 72751886 51.00 51.10 50.30 50.60 0.70 -1.36% 50.60 8 50.70 1 9.67
2016-04-07 2404 1360272 914 68243151 50.80 50.80 49.70 50.20 0.40 -0.79% 50.10 38 50.20 9 9.60
2016-04-08 2404 1216597 881 62007021 50.20 51.50 50.20 51.50 1.30 2.59% 51.40 12 51.50 74 9.85
2016-04-11 2404 1420646 1094 73784792 51.70 52.50 51.10 51.80 0.30 0.58% 51.80 13 51.90 1 9.90
2016-04-12 2404 1445062 978 74669663 52.40 52.50 50.90 51.10 0.70 -1.35% 51.10 15 51.20 2 9.77
2016-04-13 2404 663106 487 33997334 51.30 51.50 51.00 51.20 0.10 0.2% 51.20 14 51.30 4 9.79
2016-04-14 2404 1229559 811 63462087 51.50 52.40 51.20 51.40 0.20 0.39% 51.40 6 51.50 8 9.83
2016-04-15 2404 1586131 1010 80120409 51.00 51.00 50.20 50.40 1.00 -1.95% 50.40 85 50.50 5 9.64
2016-04-18 2404 1638027 1109 81068853 50.10 50.10 49.25 49.40 1.00 -1.98% 49.40 22 49.50 6 9.45
2016-04-19 2404 1952712 1266 95685871 49.40 49.80 48.55 48.75 0.65 -1.32% 48.70 69 48.75 17 9.32
2016-04-20 2404 2002400 1240 96027250 48.70 48.80 47.50 47.70 1.05 -2.15% 47.70 8 47.80 1 9.12
2016-04-21 2404 1409020 872 66948946 48.00 48.15 47.00 47.00 0.70 -1.47% 47.00 61 47.05 11 8.99
2016-04-22 2404 2439340 1403 113711604 46.95 47.75 46.00 46.00 1.00 -2.13% 46.00 198 46.10 1 8.80
2016-04-25 2404 1016302 676 47457200 46.10 47.00 46.05 46.80 0.80 1.74% 46.80 27 46.85 9 8.95
2016-04-26 2404 741377 498 34733219 46.95 47.00 46.65 46.85 0.05 0.11% 46.85 40 47.00 16 8.96
2016-04-27 2404 707719 520 33237364 46.85 47.35 46.70 46.85 0.00 0% 46.80 28 46.90 1 8.96
2016-04-28 2404 733419 485 34135243 46.90 46.95 46.20 46.35 0.50 -1.07% 46.35 38 46.60 2 8.86
2016-04-29 2404 1170576 775 53452277 46.15 46.20 45.45 45.50 0.85 -1.83% 45.50 24 45.60 13 8.70
2016-05-03 2404 942782 612 42580644 45.50 45.50 44.90 45.05 0.45 -0.99% 45.05 3 45.10 6 8.61
2016-05-04 2404 1821360 1164 80859996 44.80 45.05 43.70 43.85 1.20 -2.66% 43.80 44 43.90 1 8.38
2016-05-05 2404 2002481 1237 88254809 43.55 45.15 43.30 45.00 1.15 2.62% 45.00 7 45.05 1 8.60
2016-05-06 2404 982165 566 43948924 45.00 45.15 44.40 45.10 0.10 0.22% 45.10 68 45.15 18 8.62
2016-05-09 2404 633650 452 28553894 45.30 45.30 44.80 45.20 0.10 0.22% 45.15 3 45.20 5 8.64
2016-05-10 2404 758000 564 34368750 45.45 45.75 45.05 45.35 0.15 0.33% 45.35 15 45.40 3 8.67
2016-05-11 2404 2351850 1479 110403756 46.80 47.60 46.40 46.45 1.10 2.43% 46.45 7 46.50 6 8.88
2016-05-12 2404 845500 598 38957350 46.50 46.60 45.90 45.95 0.50 -1.08% 45.95 9 46.00 190 7.94
2016-05-13 2404 1758078 942 81024644 46.75 46.75 45.10 46.60 0.65 1.41% 46.60 2 46.65 3 8.05
2016-05-16 2404 2016199 1106 94813381 46.85 47.30 46.45 46.85 0.25 0.54% 46.85 45 46.95 25 8.09
2016-05-17 2404 1043001 599 49008345 46.90 47.25 46.70 47.00 0.15 0.32% 47.00 20 47.10 8 8.12
2016-05-18 2404 819000 504 38210100 46.80 47.00 46.50 46.50 0.50 -1.06% 46.50 14 46.55 3 8.03
2016-05-19 2404 754010 474 34861924 46.50 46.60 46.00 46.35 0.15 -0.32% 46.10 1 46.35 13 8.01
2016-05-20 2404 1250826 863 57662333 46.15 46.45 45.80 46.30 0.05 -0.11% 46.30 15 46.35 13 8.00
2016-05-23 2404 2262532 1273 107269730 46.50 47.80 46.50 47.80 1.50 3.24% 47.80 9 47.85 11 8.26
2016-05-24 2404 1081011 714 51766275 47.60 48.25 47.35 48.05 0.25 0.52% 48.00 21 48.05 4 8.30
2016-05-25 2404 1405083 771 67571506 48.50 48.65 47.70 48.00 0.05 -0.1% 47.95 30 48.00 4 8.29
2016-05-26 2404 1010893 649 48407277 48.15 48.30 47.65 47.90 0.10 -0.21% 47.90 2 47.95 1 8.27
2016-05-27 2404 747271 473 35969910 48.00 48.35 48.00 48.25 0.35 0.73% 48.15 1 48.25 22 8.33
2016-05-30 2404 514931 281 24831714 48.25 48.40 48.05 48.30 0.05 0.1% 48.25 18 48.30 25 8.34
2016-05-31 2404 1143101 713 55130323 48.30 48.65 47.80 48.65 0.35 0.72% 48.40 1 48.70 75 8.40
2016-06-01 2404 1705890 1047 83661010 48.40 49.35 48.40 48.85 0.20 0.41% 48.85 12 49.00 17 8.44
2016-06-02 2404 1113193 665 53883762 48.90 48.90 48.20 48.20 0.65 -1.33% 48.20 12 48.25 16 8.32
2016-06-03 2404 990839 700 47325513 48.20 48.20 47.60 47.90 0.30 -0.62% 47.80 5 47.90 37 8.27
2016-06-04 2404 230005 126 10988491 47.90 47.90 47.65 47.80 0.10 -0.21% 47.80 4 47.90 11 8.26
2016-06-06 2404 611000 337 29372500 47.80 48.65 47.65 47.85 0.05 0.1% 47.85 14 47.95 7 8.26
2016-06-07 2404 1184080 824 56605780 48.00 48.25 47.60 47.75 0.10 -0.21% 47.75 37 47.80 5 8.25
2016-06-08 2404 620143 412 29710327 48.00 48.10 47.80 48.00 0.25 0.52% 47.90 19 48.00 14 8.29
2016-06-13 2404 1366792 788 65204966 47.80 48.30 47.10 48.30 0.30 0.62% 48.20 19 48.30 4 8.34
2016-06-14 2404 4136188 2543 204962084 49.00 50.50 48.75 50.20 1.90 3.93% 50.10 44 50.20 9 8.67
2016-06-15 2404 3085419 1748 156424780 50.40 51.10 50.30 50.80 0.60 1.2% 50.70 5 50.80 64 8.77
2016-06-16 2404 2239059 1352 113167766 50.80 51.20 50.10 50.30 0.50 -0.98% 50.30 50 50.40 11 8.69
2016-06-17 2404 1307002 813 66162299 50.80 50.90 50.40 50.50 0.20 0.4% 50.40 34 50.50 1 8.72
2016-06-20 2404 1668907 889 85141179 50.90 51.30 50.70 51.10 0.60 1.19% 51.10 62 51.20 33 8.83
2016-06-21 2404 1805493 1043 92653238 51.10 51.70 51.10 51.20 0.10 0.2% 51.10 41 51.20 41 8.84
2016-06-22 2404 1021009 605 52294163 51.30 51.50 51.00 51.30 0.10 0.2% 51.20 16 51.30 11 8.86
2016-06-23 2404 2019155 1067 104699124 51.50 52.20 51.50 51.80 0.50 0.97% 51.80 5 51.90 74 8.95
2016-06-24 2404 4394360 2300 222280810 52.00 52.00 49.70 50.20 1.60 -3.09% 50.20 29 50.30 2 8.67
2016-06-27 2404 2573559 1154 130995330 49.90 51.30 49.90 51.30 1.10 2.19% 51.20 142 51.30 52 8.86
2016-06-28 2404 2564165 1113 131969324 51.00 51.70 50.80 51.60 0.30 0.58% 51.60 38 51.70 76 8.91
2016-06-29 2404 6440293 2735 334641251 52.00 52.40 51.60 52.00 0.40 0.78% 52.00 37 52.10 72 8.98
2016-06-30 2404 5445620 2038 261754422 48.00 48.35 47.85 48.05 0.00 -7.6% 48.05 18 48.10 34 8.30
2016-07-01 2404 2455190 1351 117916029 48.35 48.50 47.55 47.55 0.50 -1.04% 47.55 39 47.70 28 8.21
2016-07-04 2404 2141072 1238 100098804 47.55 47.55 46.20 46.70 0.85 -1.79% 46.70 15 46.75 3 8.07
2016-07-06 2404 896648 571 41684493 46.80 46.80 46.30 46.45 0.50 -0.54% 46.40 7 46.45 10 8.02
2016-07-07 2404 2045914 1183 94505475 46.40 46.50 46.00 46.00 0.45 -0.97% 46.00 95 46.05 5 7.94
2016-07-11 2404 945091 692 44020745 46.50 46.90 46.20 46.90 0.90 1.96% 46.85 10 46.95 27 8.10
2016-07-12 2404 1899876 1227 90121571 46.90 47.75 46.55 47.75 0.85 1.81% 47.70 43 47.75 12 8.25
2016-07-13 2404 1988889 1209 95940542 48.25 48.60 48.00 48.15 0.40 0.84% 48.10 11 48.15 7 8.32
2016-07-14 2404 1251220 759 60158872 48.50 48.50 47.85 47.85 0.30 -0.62% 47.85 2 47.90 3 8.26
2016-07-15 2404 1268862 856 61107708 48.00 48.45 48.00 48.10 0.25 0.52% 48.05 25 48.10 1 8.31
2016-07-18 2404 1020321 680 49112758 48.10 48.45 47.95 48.00 0.10 -0.21% 48.00 17 48.05 6 8.29
2016-07-19 2404 785500 508 37875949 48.00 48.35 48.00 48.25 0.25 0.52% 48.20 22 48.25 5 8.33
2016-07-20 2404 764249 520 36657886 48.20 48.30 47.75 47.75 0.50 -1.04% 47.75 48 47.80 3 8.25
2016-07-21 2404 764224 488 36647402 47.85 48.05 47.85 48.00 0.25 0.52% 47.90 33 48.00 9 8.29
2016-07-22 2404 1674918 1049 79272789 47.90 47.90 46.90 47.10 0.90 -1.88% 47.10 15 47.20 5 8.13
2016-07-25 2404 1064127 613 49553439 47.20 47.30 46.35 46.35 0.75 -1.59% 46.35 101 46.40 1 8.01
2016-07-26 2404 622884 466 29236329 46.45 47.30 46.45 47.05 0.70 1.51% 47.00 28 47.05 17 8.13
2016-07-27 2404 695755 457 32938911 47.40 47.50 47.25 47.35 0.30 0.64% 47.30 46 47.35 25 8.18
2016-07-28 2404 542622 389 25622268 47.45 47.45 47.10 47.30 0.05 -0.11% 47.25 3 47.30 43 8.17
2016-07-29 2404 775689 521 36821265 47.35 47.75 47.30 47.70 0.40 0.85% 47.65 9 47.70 4 8.24
2016-08-01 2404 1500878 981 72496941 48.00 48.45 48.00 48.45 0.75 1.57% 48.45 13 48.50 137 8.37
2016-08-02 2404 1382172 946 67287440 48.80 48.80 48.45 48.80 0.35 0.72% 48.75 60 48.80 136 8.43
2016-08-03 2404 1408541 875 68674370 48.70 49.00 48.20 48.85 0.05 0.1% 48.85 17 48.90 29 8.44
2016-08-04 2404 2975225 1735 147898152 49.55 50.40 49.35 49.60 0.75 1.54% 49.60 83 49.65 34 8.57
2016-08-05 2404 1172527 877 58016780 49.75 49.80 49.30 49.40 0.20 -0.4% 49.40 5 49.45 2 8.53
2016-08-08 2404 1409878 969 69060877 49.65 49.70 48.70 48.70 0.70 -1.42% 48.70 19 48.75 5 8.41
2016-08-09 2404 1213501 835 58722888 48.50 48.75 48.20 48.45 0.25 -0.51% 48.45 2 48.50 20 8.37
2016-08-10 2404 1014050 623 49620406 48.90 49.40 48.45 49.20 0.75 1.55% 49.15 3 49.20 3 8.50
2016-08-11 2404 2456694 1478 116949663 48.15 48.15 47.10 47.50 1.70 -3.46% 47.50 1 47.55 2 8.20
2016-08-12 2404 669254 472 31778685 47.90 47.95 47.20 47.70 0.20 0.42% 47.65 24 47.70 13 8.24
2016-08-15 2404 1729805 856 83395839 48.10 48.60 47.80 48.40 0.70 1.47% 48.40 14 48.45 16 8.63
2016-08-16 2404 5222871 3117 263673655 51.00 51.50 49.90 50.00 1.60 3.31% 50.00 222 50.10 12 8.91
2016-08-17 2404 1724206 1107 85626702 50.00 50.30 49.20 49.45 0.55 -1.1% 49.45 29 49.50 7 8.81
2016-08-18 2404 1727442 1064 86329450 49.65 50.30 49.50 50.30 0.85 1.72% 50.20 3 50.30 35 8.97
2016-08-19 2404 1403846 994 70049509 50.60 50.70 49.55 49.55 0.75 -1.49% 49.55 76 49.60 5 8.83
2016-08-22 2404 1452816 822 71280463 49.65 49.70 48.75 49.40 0.15 -0.3% 49.30 2 49.40 28 8.81
2016-08-23 2404 525927 372 25936402 49.60 49.60 49.15 49.25 0.15 -0.3% 49.25 7 49.30 2 8.78
2016-08-24 2404 558011 404 27495889 49.35 49.50 49.20 49.20 0.05 -0.1% 49.20 11 49.25 13 8.77
2016-08-25 2404 795743 499 39144238 49.00 49.70 48.95 49.70 0.50 1.02% 49.55 4 49.70 17 8.86
2016-08-26 2404 719593 487 35846947 49.65 50.00 49.60 49.65 0.05 -0.1% 49.65 40 49.70 24 8.85
2016-08-29 2404 492079 352 24318037 49.55 49.60 49.10 49.40 0.25 -0.5% 49.40 3 49.50 35 8.81
2016-08-30 2404 687851 420 33938829 49.50 49.60 49.10 49.10 0.30 -0.61% 49.10 58 49.20 1 8.75
2016-08-31 2404 695199 468 34341601 49.15 49.65 49.05 49.65 0.55 1.12% 49.50 39 49.65 29 8.85
2016-09-01 2404 2066108 1117 102963509 49.50 50.30 49.15 50.10 0.45 0.91% 50.00 59 50.20 83 8.93
2016-09-02 2404 1038629 651 51411161 50.00 50.10 49.20 49.20 0.90 -1.8% 49.20 25 49.30 6 8.77
2016-09-05 2404 549277 333 27260900 49.40 49.80 49.35 49.65 0.45 0.91% 49.60 15 49.65 12 8.85
2016-09-06 2404 699020 425 34798243 49.95 49.95 49.65 49.85 0.20 0.4% 49.75 4 49.85 5 8.89
2016-09-07 2404 896158 556 44712276 49.90 50.00 49.65 49.85 0.00 0% 49.80 25 49.85 15 8.89
2016-09-08 2404 1509400 1083 75711788 50.00 50.40 49.95 50.10 0.25 0.5% 50.10 32 50.20 31 8.93
2016-09-09 2404 701550 460 34963908 49.80 50.30 49.65 50.20 0.10 0.2% 50.10 3 50.20 48 8.95
2016-09-10 2404 431151 293 21356729 49.20 49.80 49.20 49.60 0.60 -1.2% 49.60 39 49.65 5 8.84
2016-09-12 2404 1397423 913 68384775 49.25 49.40 48.65 48.65 0.95 -1.92% 48.65 5 48.70 7 8.67
2016-09-13 2404 806600 521 39186509 48.80 49.00 48.35 48.40 0.25 -0.51% 48.35 61 48.45 19 8.63
2016-09-14 2404 541000 356 26230600 48.70 48.75 48.35 48.70 0.30 0.62% 48.70 3 48.75 13 8.68
2016-09-19 2404 747928 396 36700832 49.00 49.25 48.80 49.10 0.40 0.82% 49.05 33 49.10 3 8.75
2016-09-20 2404 368603 237 18079297 49.10 49.30 48.90 48.95 0.15 -0.31% 48.95 2 49.05 37 8.73
2016-09-21 2404 415063 270 20308179 48.95 49.10 48.90 48.90 0.05 -0.1% 48.90 27 48.95 8 8.72
2016-09-22 2404 339751 247 16661534 49.00 49.20 48.95 49.00 0.10 0.2% 49.00 57 49.05 1 8.73
2016-09-23 2404 595243 367 29071818 49.05 49.05 48.70 48.85 0.15 -0.31% 48.80 12 48.85 5 8.71
2016-09-26 2404 457151 321 22157330 48.65 48.65 48.35 48.40 0.45 -0.92% 48.40 25 48.50 30 8.63
2016-09-29 2404 749561 582 36228628 48.55 48.60 48.00 48.10 0.30 -0.62% 48.10 21 48.15 10 8.57
2016-09-30 2404 984857 599 46981761 48.00 48.25 47.50 47.65 0.45 -0.94% 47.65 39 47.70 1 8.49
2016-10-03 2404 418317 326 20048566 47.70 48.05 47.70 48.00 0.35 0.73% 48.00 55 48.05 10 8.56
2016-10-04 2404 400048 243 19203905 48.10 48.15 47.85 48.05 0.05 0.1% 48.05 60 48.10 29 8.57
2016-10-05 2404 638370 390 30849597 48.10 48.65 48.00 48.20 0.15 0.31% 48.20 3 48.25 1 8.59
2016-10-06 2404 486642 333 23401379 48.25 48.30 48.00 48.05 0.15 -0.31% 48.05 5 48.10 19 8.57
2016-10-07 2404 462603 300 22195994 48.10 48.30 47.60 48.00 0.05 -0.1% 48.00 7 48.05 7 8.56
2016-10-11 2404 1006918 688 47602561 48.15 48.15 46.90 47.30 0.70 -1.46% 47.20 5 47.30 1 8.43
2016-10-12 2404 692301 544 32831485 47.30 47.75 47.05 47.40 0.10 0.21% 47.40 2 47.50 12 8.45
2016-10-13 2404 581672 460 27524729 47.60 47.65 47.15 47.15 0.25 -0.53% 47.15 29 47.20 2 8.40
2016-10-14 2404 1388846 961 64548456 47.05 47.15 46.10 46.30 0.85 -1.8% 46.30 83 46.40 3 8.25
2016-10-17 2404 439577 353 20452303 46.10 46.85 46.05 46.80 0.50 1.08% 46.80 4 46.85 7 8.34
2016-10-18 2404 486000 383 22916200 46.80 47.45 46.80 47.30 0.50 1.07% 47.30 81 47.35 1 8.43
2016-10-19 2404 486275 429 23074869 47.30 47.65 47.15 47.35 0.05 0.11% 47.35 1 47.40 4 8.44
2016-10-20 2404 551200 445 26276739 47.60 47.80 47.35 47.70 0.35 0.74% 47.70 2 47.75 13 8.50
2016-10-21 2404 1853568 778 87789178 47.70 47.70 46.80 47.50 0.20 -0.42% 47.50 1 47.55 7 8.47
2016-10-24 2404 667294 572 31672659 47.50 47.85 47.25 47.30 0.20 -0.42% 47.30 106 47.40 10 8.43
2016-10-25 2404 443374 284 21127836 47.50 47.80 47.50 47.70 0.40 0.85% 47.70 1 47.75 12 8.50
2016-10-26 2404 283405 246 13484513 47.75 47.85 47.35 47.55 0.15 -0.31% 47.55 1 47.75 7 8.48
2016-10-27 2404 267200 232 12710067 47.55 47.75 47.45 47.75 0.20 0.42% 47.60 2 47.75 31 8.51
2016-10-28 2404 264241 199 12555704 47.85 47.85 47.40 47.45 0.30 -0.63% 47.45 68 47.50 6 8.46
2016-10-31 2404 217000 161 10254350 47.45 47.50 47.00 47.35 0.10 -0.21% 47.35 3 47.45 4 8.44
2016-11-01 2404 284060 247 13452258 47.25 47.60 47.15 47.15 0.20 -0.42% 47.15 44 47.40 1 8.40
2016-11-02 2404 454061 341 21325367 47.15 47.15 46.80 46.85 0.30 -0.64% 46.85 6 46.90 18 8.35
2016-11-03 2404 483686 355 22517057 46.60 46.75 46.40 46.50 0.35 -0.75% 46.50 100 46.60 7 8.29
2016-11-04 2404 354200 220 16467849 46.60 46.60 46.20 46.50 0.00 0% 46.50 34 46.55 2 8.29
2016-11-07 2404 227187 170 10616944 46.50 46.95 46.50 46.70 0.20 0.43% 46.70 13 46.80 12 8.32
2016-11-08 2404 313358 209 14697720 47.00 47.10 46.75 46.75 0.05 0.11% 46.75 35 46.90 1 8.33
2016-11-09 2404 1250042 754 57260808 47.00 47.10 45.10 45.30 1.45 -3.1% 45.25 25 45.30 1 8.07
2016-11-10 2404 529812 311 24607305 46.30 46.70 46.10 46.50 1.20 2.65% 46.45 5 46.50 7 8.29
2016-11-11 2404 420482 280 19311666 46.45 46.45 45.60 46.00 0.50 -1.08% 46.00 9 46.05 4 8.20
2016-11-14 2404 1396884 711 66033245 47.25 47.80 46.60 47.70 1.70 3.7% 47.65 3 47.70 1 8.58
2016-11-15 2404 967703 586 46124945 47.70 47.95 47.20 47.55 0.15 -0.31% 47.55 13 47.65 2 8.55
2016-11-16 2404 833947 587 39902224 47.90 48.05 47.55 47.70 0.15 0.32% 47.70 56 47.90 14 8.58
2016-11-17 2404 536500 305 25474774 47.95 47.95 47.00 47.60 0.10 -0.21% 47.55 1 47.65 2 8.56
2016-11-18 2404 620662 419 29592176 47.90 48.00 47.30 48.00 0.40 0.84% 47.95 2 48.00 40 8.63
2016-11-21 2404 507300 339 24438168 48.00 48.30 48.00 48.20 0.20 0.42% 48.20 14 48.25 35 8.67
2016-11-22 2404 794600 604 38208850 48.25 48.30 47.85 48.00 0.20 -0.41% 47.95 11 48.00 4 8.63
2016-11-23 2404 720328 509 34475544 48.00 48.20 47.75 47.80 0.20 -0.42% 47.80 5 47.85 8 8.60
2016-11-24 2404 354127 227 16930218 47.70 47.90 47.70 47.75 0.05 -0.1% 47.75 2 47.80 1 8.59
2016-11-25 2404 346387 226 16556414 47.90 47.95 47.65 47.85 0.10 0.21% 47.85 6 47.90 25 8.61
2016-11-28 2404 592782 303 28299579 47.85 48.00 47.20 47.95 0.10 0.21% 47.90 2 47.95 7 8.62
2016-11-29 2404 324600 206 15613159 47.95 48.30 47.85 48.00 0.05 0.1% 48.00 24 48.10 11 8.63
2016-11-30 2404 697203 481 33424972 48.00 48.20 47.65 48.15 0.15 0.31% 47.80 1 48.15 16 8.66
2016-12-01 2404 468609 252 22512082 48.15 48.20 47.85 47.95 0.20 -0.42% 47.95 8 48.00 4 8.62
2016-12-02 2404 414300 261 19821286 47.95 47.95 47.75 47.80 0.15 -0.31% 47.80 18 47.85 1 8.60
2016-12-05 2404 356262 196 17061023 47.80 48.15 47.70 47.80 0.00 0% 47.80 7 47.90 70 8.60
2016-12-06 2404 416106 294 19973514 48.00 48.15 47.90 48.00 0.20 0.42% 47.95 8 48.00 6 8.63
2016-12-07 2404 521500 363 25087499 48.20 48.20 48.00 48.10 0.10 0.21% 48.10 35 48.20 82 8.65
2016-12-08 2404 1116673 651 54098422 48.30 48.70 48.20 48.50 0.40 0.83% 48.50 68 48.55 13 8.72
2016-12-09 2404 610320 396 29713183 48.70 48.75 48.60 48.70 0.20 0.41% 48.65 33 48.70 10 8.76
2016-12-12 2404 1334230 819 65955164 49.40 49.70 49.20 49.20 0.50 1.03% 49.20 6 49.25 16 8.85
2016-12-13 2404 600643 332 29519657 49.20 49.40 49.00 49.05 0.15 -0.3% 49.05 3 49.10 1 8.82
2016-12-14 2404 628999 380 30975550 49.15 49.40 49.05 49.30 0.25 0.51% 49.30 31 49.35 9 8.87
2016-12-15 2404 406192 254 20041254 49.35 49.45 49.20 49.40 0.10 0.2% 49.30 11 49.40 5 8.88
2016-12-16 2404 624999 460 30853547 49.40 49.60 49.10 49.10 0.30 -0.61% 49.10 4 49.15 2 8.83
2016-12-19 2404 498745 291 24563805 49.15 49.45 49.00 49.00 0.10 -0.2% 49.00 31 49.05 1 8.81
2016-12-20 2404 476647 308 23550398 49.40 49.50 49.25 49.40 0.40 0.82% 49.40 10 49.45 5 8.88
2016-12-21 2404 468277 239 23134682 49.60 49.65 49.20 49.30 0.10 -0.2% 49.30 36 49.40 10 8.87
2016-12-22 2404 515427 305 25226273 49.30 49.30 48.80 48.85 0.45 -0.91% 48.85 1 48.90 13 8.79
2016-12-23 2404 263013 166 12846731 49.00 49.00 48.75 48.85 0.00 0% 48.85 1 48.90 9 8.79
2016-12-26 2404 196550 156 9632650 49.00 49.25 48.95 49.00 0.15 0.31% 49.00 8 49.05 2 8.81
2016-12-27 2404 273309 173 13425324 49.00 49.40 49.00 49.10 0.10 0.2% 49.05 3 49.15 9 8.83
2016-12-28 2404 590409 204 29039549 49.20 49.45 49.05 49.15 0.05 0.1% 49.15 3 49.20 12 8.84
2016-12-29 2404 211665 151 10380917 49.15 49.15 48.95 49.15 0.00 0% 49.05 1 49.15 24 8.84
2016-12-30 2404 401053 255 19762012 49.05 49.40 49.05 49.30 0.15 0.31% 49.25 19 49.30 10 8.87