晶電(2448)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　　　24.15
0
0%		25.40
1.25
5.18%		25.40
0
0%		24.60
-0.8
-3.15%		26.65
2.05
8.33%		 　26.70
0.05
0.19%		25.85
-0.85
-3.18%		27.20
1.35
5.22%		27.25
0.05
0.18%		26.85
-0.4
-1.47%		 　29.50
2.65
9.87%		29.50
0
0%		28.75
-0.75
-2.54%		27.35
-1.4
-4.87%		27.90
0.55
2.01%		 　28.10
0.2
0.72%		27.80
-0.3
-1.07%		27.30
-0.5
-1.8%		27.60
0.3
1.1%		27.95
0.35
1.27%		27.95
0
0%		 27.27
2 月　27.70
-0.25
-0.89%		26.45
-1.25
-4.51%		 　　　　　　　　　　25.50
-0.95
-3.59%		26.00
0.5
1.96%		26.00
0
0%		25.90
-0.1
-0.38%		25.75
-0.15
-0.58%		 　25.45
-0.3
-1.17%		26.35
0.9
3.54%		25.90
-0.45
-1.71%		25.50
-0.4
-1.54%		26.55
1.05
4.12%		 26.17
3 月26.65
0.1
0.38%		26.65
0
0%		26.45
-0.2
-0.75%		26.80
0.35
1.32%		 　27.80
1
3.73%		27.15
-0.65
-2.34%		26.55
-0.6
-2.21%		26.30
-0.25
-0.94%		27.05
0.75
2.85%		 　26.35
-0.7
-2.59%		23.75
-2.6
-9.87%		23.80
0.05
0.21%		23.55
-0.25
-1.05%		23.30
-0.25
-1.06%		 　24.05
0.75
3.22%		23.70
-0.35
-1.46%		23.40
-0.3
-1.27%		23.00
-0.4
-1.71%		23.10
0.1
0.43%		 　22.95
-0.15
-0.65%		22.65
-0.3
-1.31%		23.15
0.5
2.21%		23.25
0.1
0.43%		24.91
4 月23.20
-0.05
-0.22%		 　　　23.00
-0.2
-0.86%		22.85
-0.15
-0.65%		22.80
-0.05
-0.22%		 　23.50
0.7
3.07%		22.85
-0.65
-2.77%		23.35
0.5
2.19%		23.10
-0.25
-1.07%		22.50
-0.6
-2.6%		 　22.65
0.15
0.67%		22.85
0.2
0.88%		22.35
-0.5
-2.19%		22.00
-0.35
-1.57%		21.40
-0.6
-2.73%		 　21.90
0.5
2.34%		21.95
0.05
0.23%		21.45
-0.5
-2.28%		20.85
-0.6
-2.8%		20.75
-0.1
-0.48%		 22.3
5 月　　20.55
-0.2
-0.96%		20.00
-0.55
-2.68%		19.60
-0.4
-2%		19.05
-0.55
-2.81%		 　19.30
0.25
1.31%		19.30
0
0%		19.10
-0.2
-1.04%		18.00
-1.1
-5.76%		17.30
-0.7
-3.89%		 　17.05
-0.25
-1.45%		17.65
0.6
3.52%		18.90
1.25
7.08%		19.00
0.1
0.53%		18.65
-0.35
-1.84%		 　18.85
0.2
1.07%		19.10
0.25
1.33%		19.10
0
0%		18.95
-0.15
-0.79%		19.80
0.85
4.49%		 　19.60
-0.2
-1.01%		20.20
0.6
3.06%		18.95
6 月20.05
-0.15
-0.74%		19.35
-0.7
-3.49%		19.85
0.5
2.58%		19.80
-0.05
-0.25%		 19.60
-0.2
-1.01%		19.65
0.05
0.26%		19.15
-0.5
-2.54%		 　　　18.40
-0.75
-3.92%		18.85
0.45
2.45%		19.00
0.15
0.8%		18.35
-0.65
-3.42%		18.40
0.05
0.27%		 　20.20
1.8
9.78%		20.10
-0.1
-0.5%		21.00
0.9
4.48%		20.80
-0.2
-0.95%		19.95
-0.85
-4.09%		 　21.60
1.65
8.27%		22.15
0.55
2.55%		22.65
0.5
2.26%		22.75
0.1
0.44%		 20.15
7 月22.55
-0.2
-0.88%		 　22.80
0.25
1.11%		 21.70
-1.1
-4.82%		22.10
0.4
1.84%		 　　21.80
-0.3
-1.36%		21.85
0.05
0.23%		22.55
0.7
3.2%		22.30
-0.25
-1.11%		22.35
0.05
0.22%		 　23.05
0.7
3.13%		22.90
-0.15
-0.65%		24.60
1.7
7.42%		25.40
0.8
3.25%		25.60
0.2
0.79%		 　25.15
-0.45
-1.76%		25.65
0.5
1.99%		25.30
-0.35
-1.36%		25.30
0
0%		24.60
-0.7
-2.77%		 23.54
8 月24.95
0.35
1.42%		25.15
0.2
0.8%		25.65
0.5
1.99%		25.40
-0.25
-0.97%		25.65
0.25
0.98%		 　25.55
-0.1
-0.39%		24.50
-1.05
-4.11%		22.85
-1.65
-6.73%		23.70
0.85
3.72%		22.50
-1.2
-5.06%		 　22.30
-0.2
-0.89%		22.40
0.1
0.45%		21.30
-1.1
-4.91%		21.30
0
0%		21.65
0.35
1.64%		 　21.40
-0.25
-1.15%		21.40
0
0%		21.00
-0.4
-1.87%		21.10
0.1
0.48%		21.60
0.5
2.37%		 　21.25
-0.35
-1.62%		21.35
0.1
0.47%		23.00
1.65
7.73%		22.87
9 月23.75
0.75
3.26%		24.15
0.4
1.68%		 　24.05
-0.1
-0.41%		23.85
-0.2
-0.83%		23.85
0
0%		25.00
1.15
4.82%		25.10
0.1
0.4%		24.35
-0.75
-2.99%		 23.65
-0.7
-2.87%		24.00
0.35
1.48%		23.90
-0.1
-0.42%		 　　　24.45
0.55
2.3%		24.55
0.1
0.41%		24.20
-0.35
-1.43%		24.60
0.4
1.65%		25.00
0.4
1.63%		 　24.30
-0.7
-2.8%		 　24.10
-0.2
-0.82%		23.70
-0.4
-1.66%		 24.2
10 月　　23.90
0.2
0.84%		23.90
0
0%		23.00
-0.9
-3.77%		23.05
0.05
0.22%		22.20
-0.85
-3.69%		 　　22.05
-0.15
-0.68%		22.10
0.05
0.23%		22.00
-0.1
-0.45%		21.30
-0.7
-3.18%		 　22.40
1.1
5.16%		22.30
-0.1
-0.45%		22.10
-0.2
-0.9%		22.25
0.15
0.68%		22.30
0.05
0.22%		 　22.15
-0.15
-0.67%		22.15
0
0%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		21.40
-0.6
-2.73%		 21.50
0.1
0.47%		22.23
11 月21.90
0.4
1.86%		21.35
-0.55
-2.51%		20.55
-0.8
-3.75%		20.80
0.25
1.22%		 　21.05
0.25
1.2%		21.60
0.55
2.61%		20.75
-0.85
-3.94%		21.10
0.35
1.69%		21.55
0.45
2.13%		 　22.45
0.9
4.18%		22.30
-0.15
-0.67%		22.40
0.1
0.45%		22.65
0.25
1.12%		22.80
0.15
0.66%		 　23.55
0.75
3.29%		23.70
0.15
0.64%		23.80
0.1
0.42%		23.35
-0.45
-1.89%		23.50
0.15
0.64%		 　23.40
-0.1
-0.43%		23.90
0.5
2.14%		23.45
-0.45
-1.88%		 22.45
12 月23.70
0.25
1.07%		23.45
-0.25
-1.05%		 　23.25
-0.2
-0.85%		23.25
0
0%		23.90
0.65
2.8%		23.75
-0.15
-0.63%		23.95
0.2
0.84%		 　23.80
-0.15
-0.63%		24.05
0.25
1.05%		24.00
-0.05
-0.21%		24.45
0.45
1.88%		24.10
-0.35
-1.43%		 　23.30
-0.8
-3.32%		23.35
0.05
0.21%		23.50
0.15
0.64%		23.15
-0.35
-1.49%		23.40
0.25
1.08%		 　23.60
0.2
0.85%		23.20
-0.4
-1.69%		23.20
0
0%		23.05
-0.15
-0.65%		23.15
0.1
0.43%		　23.56

說明:最高漲幅:9.87%最低跌幅:-9.87% 最高價:29.50最低價:17.05平均價:23.15,灰色底表示週末,漲140天(68.35)元,跌147天(-63.45)元,平盤16天
10%=4,8%=4,7%=2,5%=5,4%=10,3%=17,2%=23,1%=42,0%=49,-0%=1,-1%=1,-2%=1,-3%=6,-4%=11,-5%=17,-6%=20,-7%=25,-8%=65,

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 2448 17388567 6372 428878035 25.65 25.70 24.10 24.15 1.35 0% 24.15 174 24.20 88 0.00
2016-01-05 2448 28082782 8940 699138209 24.15 25.40 24.05 25.40 1.25 5.18% 25.35 98 25.40 24 0.00
2016-01-06 2448 33760661 11464 872646577 25.70 26.30 25.20 25.40 0.00 0% 25.40 18 25.50 41 0.00
2016-01-07 2448 27106428 9464 664759568 25.10 25.60 23.60 24.60 0.80 -3.15% 24.60 148 24.65 41 0.00
2016-01-08 2448 37257318 12667 961099291 24.80 26.80 24.65 26.65 2.05 8.33% 26.60 219 26.65 13 0.00
2016-01-11 2448 51074185 16845 1369479195 26.10 27.75 25.60 26.70 0.05 0.19% 26.70 6 26.75 8 0.00
2016-01-12 2448 29604428 10224 783321785 27.00 27.15 25.85 25.85 0.85 -3.18% 25.85 113 25.90 2 0.00
2016-01-13 2448 33757992 11712 907416253 26.80 27.35 26.30 27.20 1.35 5.22% 27.15 75 27.20 543 0.00
2016-01-14 2448 33644480 11118 906459845 26.65 27.30 26.30 27.25 0.05 0.18% 27.20 305 27.25 115 0.00
2016-01-15 2448 39257589 12070 1079853845 28.10 28.30 26.50 26.85 0.40 -1.47% 26.85 19 26.90 21 0.00
2016-01-18 2448 75619943 21135 2147483647 26.80 29.50 26.60 29.50 2.65 9.87% 29.50 3770 0.00 0 0.00
2016-01-19 2448 49751440 14958 1445486466 29.25 29.50 28.50 29.50 0.00 0% 29.50 101 29.55 68 0.00
2016-01-20 2448 59094137 19123 1744668372 29.00 30.40 28.60 28.75 0.75 -2.54% 28.75 56 28.80 67 0.00
2016-01-21 2448 76215570 24567 2142963274 29.15 29.75 26.90 27.35 1.40 -4.87% 27.30 18 27.35 51 0.00
2016-01-22 2448 38357108 12718 1055806741 27.85 28.20 26.80 27.90 0.55 2.01% 27.90 120 27.95 147 0.00
2016-01-25 2448 29092863 8753 823522245 28.30 28.70 28.05 28.10 0.20 0.72% 28.10 157 28.15 6 0.00
2016-01-26 2448 20875407 8366 586254450 27.90 28.65 27.65 27.80 0.30 -1.07% 27.75 76 27.80 12 0.00
2016-01-27 2448 15955243 5582 440063222 28.15 28.20 27.20 27.30 0.50 -1.8% 27.30 158 27.35 7 0.00
2016-01-28 2448 18790362 6898 519715996 27.50 28.05 27.25 27.60 0.30 1.1% 27.60 6 27.65 61 0.00
2016-01-29 2448 25836021 8759 720199770 27.50 28.35 27.20 27.95 0.35 1.27% 27.90 48 27.95 133 0.00
2016-01-30 2448 23126865 8018 647562064 28.00 28.30 27.60 27.95 0.00 0% 27.95 124 28.00 94 0.00
2016-02-02 2448 11529325 4362 319571542 27.60 27.90 27.50 27.70 0.20 -0.89% 27.70 108 27.75 62 0.00
2016-02-03 2448 22030012 8543 591538053 27.75 27.80 26.30 26.45 1.25 -4.51% 26.45 110 26.50 32 0.00
2016-02-15 2448 16941254 6730 435781005 26.00 26.25 25.35 25.50 0.95 -3.59% 25.50 103 25.55 12 0.00
2016-02-16 2448 11090630 3934 287250818 25.75 26.10 25.70 26.00 0.50 1.96% 25.95 18 26.00 328 0.00
2016-02-17 2448 16427902 6803 423390802 26.20 26.40 25.00 26.00 0.00 0% 25.95 11 26.00 435 0.00
2016-02-18 2448 22242406 7685 581295748 26.00 26.70 25.85 25.90 0.10 -0.38% 25.90 231 26.00 34 0.00
2016-02-19 2448 14170925 5016 366604105 26.00 26.35 25.65 25.75 0.15 -0.58% 25.75 122 25.80 99 0.00
2016-02-22 2448 13255048 5117 338861705 26.00 26.00 25.25 25.45 0.30 -1.17% 25.45 48 25.50 204 0.00
2016-02-23 2448 18111866 6857 469425663 25.65 26.35 25.40 26.35 0.90 3.54% 26.30 135 26.35 116 0.00
2016-02-24 2448 11338226 4126 294891139 26.20 26.25 25.85 25.90 0.45 -1.71% 25.90 6 25.95 79 0.00
2016-02-25 2448 11636834 4229 300466876 26.10 26.15 25.50 25.50 0.40 -1.54% 25.50 157 25.55 28 0.00
2016-02-26 2448 32333776 11282 842536799 25.70 26.80 25.15 26.55 1.05 4.12% 26.55 18 26.60 169 0.00
2016-03-01 2448 22864103 7636 613303168 26.55 27.15 26.50 26.65 0.10 0.38% 26.60 199 26.65 152 0.00
2016-03-02 2448 14532293 5249 390383235 27.00 27.25 26.60 26.65 0.00 0% 26.60 305 26.65 47 0.00
2016-03-03 2448 13832703 4467 366820693 26.70 26.90 26.25 26.45 0.20 -0.75% 26.45 44 26.50 158 0.00
2016-03-04 2448 9831822 3498 262137017 26.55 26.85 26.35 26.80 0.35 1.32% 26.75 13 26.80 96 0.00
2016-03-07 2448 42948020 13081 1198979861 27.10 28.30 27.05 27.80 1.00 3.73% 27.80 27 27.85 26 0.00
2016-03-08 2448 23717441 7849 646803383 27.70 27.80 26.90 27.15 0.65 -2.34% 27.15 235 27.20 321 0.00
2016-03-09 2448 16868103 5172 451668140 27.00 27.15 26.55 26.55 0.60 -2.21% 26.55 262 26.60 60 0.00
2016-03-10 2448 11292099 3803 299781534 26.70 26.85 26.30 26.30 0.25 -0.94% 26.30 145 26.35 8 0.00
2016-03-11 2448 14599695 5221 391065915 26.45 27.10 26.30 27.05 0.75 2.85% 27.05 7 27.10 419 0.00
2016-03-14 2448 26536377 8556 699793358 26.95 27.00 26.10 26.35 0.70 -2.59% 26.35 268 26.40 121 0.00
2016-03-15 2448 53225624 16829 1314145824 26.00 26.35 23.75 23.75 2.60 -9.87% 0.00 0 23.75 3882 0.00
2016-03-16 2448 23966415 7884 564939752 23.75 23.80 23.10 23.80 0.05 0.21% 23.75 275 23.80 97 0.00
2016-03-17 2448 17873195 6600 428201321 24.20 24.40 23.55 23.55 0.25 -1.05% 23.50 527 23.55 105 0.00
2016-03-18 2448 14651092 5353 341069991 23.55 23.75 23.05 23.30 0.25 -1.06% 23.25 2 23.30 90 0.00
2016-03-21 2448 14084288 5399 336618417 23.50 24.35 23.40 24.05 0.75 3.22% 24.00 72 24.05 10 0.00
2016-03-22 2448 11454042 4105 271922943 23.85 24.00 23.55 23.70 0.35 -1.46% 23.70 16 23.75 55 0.00
2016-03-23 2448 10777373 3685 252780762 23.60 23.90 23.30 23.40 0.30 -1.27% 23.40 27 23.45 37 0.00
2016-03-24 2448 11639871 4081 268461911 23.30 23.35 22.80 23.00 0.40 -1.71% 23.00 428 23.05 4 0.00
2016-03-25 2448 7034275 2448 162084885 23.00 23.25 22.80 23.10 0.10 0.43% 23.10 137 23.15 72 0.00
2016-03-28 2448 7519499 2408 172313591 23.30 23.30 22.60 22.95 0.15 -0.65% 22.95 42 23.00 185 0.00
2016-03-29 2448 20060843 6145 448108845 22.10 22.75 22.00 22.65 0.30 -1.31% 22.60 332 22.65 46 0.00
2016-03-30 2448 9105909 3113 209572673 22.95 23.25 22.70 23.15 0.50 2.21% 23.10 6 23.15 85 0.00
2016-03-31 2448 7184549 2230 166274293 23.30 23.35 23.00 23.25 0.10 0.43% 23.25 431 23.30 156 0.00
2016-04-01 2448 4795380 1782 111035619 23.20 23.30 23.00 23.20 0.05 -0.22% 23.20 13 23.25 178 0.00
2016-04-06 2448 7212597 3786 165191681 23.20 23.25 22.75 23.00 0.20 -0.86% 23.00 111 23.05 53 0.00
2016-04-07 2448 5423701 1982 124064023 22.85 23.10 22.75 22.85 0.15 -0.65% 22.85 254 22.90 16 0.00
2016-04-08 2448 6393993 2184 145955459 22.65 23.10 22.65 22.80 0.05 -0.22% 22.75 79 22.80 11 0.00
2016-04-11 2448 11261157 4016 265347338 23.50 23.85 23.40 23.50 0.70 3.07% 23.45 21 23.50 24 0.00
2016-04-12 2448 6281556 2325 146268369 23.55 23.70 22.85 22.85 0.65 -2.77% 22.80 585 22.85 1 0.00
2016-04-13 2448 6649126 2358 154623789 23.30 23.60 23.00 23.35 0.50 2.19% 23.35 121 23.40 85 0.00
2016-04-14 2448 6691741 2486 156588098 23.50 23.70 23.10 23.10 0.25 -1.07% 23.10 98 23.20 1 0.00
2016-04-15 2448 10400288 4001 235097968 23.10 23.10 22.40 22.50 0.60 -2.6% 22.50 22 22.55 6 0.00
2016-04-18 2448 3337059 1497 75096320 22.50 22.70 22.30 22.65 0.15 0.67% 22.60 46 22.65 96 0.00
2016-04-19 2448 6549027 2436 149831953 22.85 23.15 22.70 22.85 0.20 0.88% 22.80 157 22.85 81 0.00
2016-04-20 2448 9100588 3600 206118477 23.00 23.30 22.30 22.35 0.50 -2.19% 22.30 324 22.35 12 0.00
2016-04-21 2448 14529181 4946 319710338 22.40 22.55 21.70 22.00 0.35 -1.57% 22.00 50 22.05 65 0.00
2016-04-22 2448 9408455 3230 204645838 22.10 22.20 21.40 21.40 0.60 -2.73% 21.40 323 21.45 5 0.00
2016-04-25 2448 5485111 2283 119238516 21.55 21.95 21.45 21.90 0.50 2.34% 21.80 52 21.90 147 0.00
2016-04-26 2448 5691653 2256 124021106 21.50 21.95 21.50 21.95 0.05 0.23% 21.90 22 21.95 48 0.00
2016-04-27 2448 5989531 2554 129590774 21.95 21.95 21.45 21.45 0.50 -2.28% 21.45 43 21.50 403 0.00
2016-04-28 2448 11855804 4063 249539452 21.50 21.50 20.85 20.85 0.60 -2.8% 20.85 8 20.90 18 0.00
2016-04-29 2448 13626401 4675 274774106 19.00 20.75 19.00 20.75 0.10 -0.48% 20.70 10 20.75 38 0.00
2016-05-03 2448 6657027 2415 137813495 20.80 21.05 20.40 20.55 0.20 -0.96% 20.55 170 20.60 22 0.00
2016-05-04 2448 7338078 2759 148668210 20.55 20.80 20.00 20.00 0.55 -2.68% 20.00 297 20.05 11 0.00
2016-05-05 2448 9262617 3624 183764284 20.05 20.30 19.60 19.60 0.40 -2% 19.60 569 19.65 26 0.00
2016-05-06 2448 14108269 4857 271491034 19.65 19.80 19.05 19.05 0.55 -2.81% 19.05 1424 19.10 3 0.00
2016-05-09 2448 11478621 4174 224277310 19.20 19.95 19.20 19.30 0.25 1.31% 19.30 14 19.35 5 0.00
2016-05-10 2448 8013740 2815 155121586 19.45 19.60 19.20 19.30 0.00 0% 19.30 123 19.35 18 0.00
2016-05-11 2448 7003417 2461 135457103 19.50 19.70 19.05 19.10 0.20 -1.04% 19.10 112 19.15 4 0.00
2016-05-12 2448 16732839 5035 310494452 19.05 19.45 18.00 18.00 1.10 -5.76% 18.00 2109 18.05 64 0.00
2016-05-13 2448 27524779 8271 480745866 18.00 18.20 16.80 17.30 0.70 -3.89% 17.30 126 17.35 76 0.00
2016-05-16 2448 11064544 4072 188840416 17.05 17.40 16.90 17.05 0.25 -1.45% 17.05 172 17.10 44 0.00
2016-05-17 2448 13959284 4647 243414462 17.20 17.75 17.10 17.65 0.60 3.52% 17.65 16 17.70 214 0.00
2016-05-18 2448 27979937 8784 517804145 17.90 18.95 17.85 18.90 1.25 7.08% 18.85 26 18.90 289 0.00
2016-05-19 2448 11264543 4344 212830517 19.10 19.10 18.70 19.00 0.10 0.53% 18.95 3 19.00 135 0.00
2016-05-20 2448 8029419 3229 150631504 19.05 19.05 18.55 18.65 0.35 -1.84% 18.65 331 18.70 72 0.00
2016-05-23 2448 15062053 5204 281690535 18.55 19.05 18.30 18.85 0.20 1.07% 18.80 130 18.85 19 0.00
2016-05-24 2448 10884452 3766 206800088 18.70 19.30 18.60 19.10 0.25 1.33% 19.10 24 19.15 78 0.00
2016-05-25 2448 7521115 2580 144509285 19.40 19.40 19.10 19.10 0.00 0% 19.10 46 19.15 24 0.00
2016-05-26 2448 5349072 2043 101592743 19.20 19.30 18.80 18.95 0.15 -0.79% 18.95 36 19.00 151 0.00
2016-05-27 2448 19724764 6303 390913114 19.10 20.40 19.00 19.80 0.85 4.49% 19.80 143 19.85 13 0.00
2016-05-30 2448 8179732 2827 160207701 19.75 19.75 19.40 19.60 0.20 -1.01% 19.60 113 19.65 46 0.00
2016-05-31 2448 17843889 5871 359571602 20.30 20.50 19.85 20.20 0.60 3.06% 20.10 9 20.20 40 0.00
2016-06-01 2448 6399523 2488 128966860 20.20 20.30 20.00 20.05 0.15 -0.74% 20.05 3 20.10 31 0.00
2016-06-02 2448 11092168 3685 218479299 20.20 20.30 19.30 19.35 0.70 -3.49% 19.35 81 19.45 27 0.00
2016-06-03 2448 8488335 2625 166538604 19.55 19.85 19.40 19.85 0.50 2.58% 19.80 63 19.85 99 0.00
2016-06-04 2448 3118776 1022 61509228 19.90 19.90 19.60 19.80 0.05 -0.25% 19.75 5 19.80 61 0.00
2016-06-06 2448 6476908 2060 128245552 20.00 20.10 19.60 19.60 0.20 -1.01% 19.60 79 19.65 11 0.00
2016-06-07 2448 5855327 2650 114893545 19.80 19.85 19.50 19.65 0.05 0.26% 19.60 119 19.65 96 0.00
2016-06-08 2448 7823598 3601 151178938 19.75 19.75 19.15 19.15 0.50 -2.54% 19.15 291 19.20 5 0.00
2016-06-13 2448 9512052 3814 176318750 18.85 18.85 18.30 18.40 0.75 -3.92% 18.40 266 18.45 42 0.00
2016-06-14 2448 7469924 2891 139990705 18.40 18.95 18.40 18.85 0.45 2.45% 18.80 141 18.85 29 0.00
2016-06-15 2448 5601296 2191 105627433 18.85 19.05 18.55 19.00 0.15 0.8% 18.90 21 19.00 197 0.00
2016-06-16 2448 7779095 3355 144244833 18.95 19.00 18.35 18.35 0.65 -3.42% 18.35 135 18.40 13 0.00
2016-06-17 2448 5682275 1972 105567785 18.60 18.75 18.40 18.40 0.05 0.27% 18.40 139 18.45 19 0.00
2016-06-20 2448 29696466 8915 586278288 18.90 20.20 18.90 20.20 1.80 9.78% 20.20 12731 0.00 0 0.00
2016-06-21 2448 22037956 6685 446006548 20.45 20.45 20.05 20.10 0.10 -0.5% 20.10 415 20.15 53 0.00
2016-06-22 2448 38082116 11735 800621862 20.35 21.45 20.35 21.00 0.90 4.48% 21.00 78 21.05 48 0.00
2016-06-23 2448 12234160 4800 254636156 21.00 21.10 20.60 20.80 0.20 -0.95% 20.80 49 20.85 27 0.00
2016-06-24 2448 22621937 7427 460616090 21.00 21.10 19.60 19.95 0.85 -4.09% 19.95 36 20.00 172 0.00
2016-06-27 2448 42839185 12902 909638778 20.40 21.90 20.30 21.60 1.65 8.27% 21.60 257 21.65 121 0.00
2016-06-28 2448 32720948 11208 712882285 21.20 22.35 21.15 22.15 0.55 2.55% 22.10 60 22.15 145 0.00
2016-06-29 2448 43408267 13701 979017464 22.35 23.10 21.85 22.65 0.50 2.26% 22.65 159 22.70 90 0.00
2016-06-30 2448 21423038 8016 488653739 23.10 23.20 22.55 22.75 0.10 0.44% 22.70 58 22.75 84 0.00
2016-07-01 2448 38053709 13726 882182016 23.00 23.75 22.55 22.55 0.20 -0.88% 22.55 849 22.60 15 0.00
2016-07-04 2448 17382415 5993 397534473 22.90 23.10 22.65 22.80 0.25 1.11% 22.80 68 22.85 89 0.00
2016-07-06 2448 22538549 7576 500062653 22.50 22.80 21.65 21.70 0.85 -4.82% 21.70 326 21.75 111 0.00
2016-07-07 2448 17638442 5929 394304141 22.10 22.70 22.05 22.10 0.40 1.84% 22.10 369 22.15 12 0.00
2016-07-11 2448 19792186 8616 437589193 22.70 22.70 21.75 21.80 0.30 -1.36% 21.80 473 21.85 9 0.00
2016-07-12 2448 13005783 4950 285665678 22.05 22.25 21.70 21.85 0.05 0.23% 21.85 37 21.90 67 0.00
2016-07-13 2448 13226334 4758 294513446 22.00 22.55 21.85 22.55 0.70 3.2% 22.55 1 22.60 211 0.00
2016-07-14 2448 7552112 3047 169345229 22.65 22.65 22.25 22.30 0.25 -1.11% 22.30 48 22.35 26 0.00
2016-07-15 2448 8516542 2929 190341192 22.50 22.60 22.20 22.35 0.05 0.22% 22.30 198 22.35 60 0.00
2016-07-18 2448 26782393 7865 616175135 22.55 23.25 22.40 23.05 0.70 3.13% 23.00 170 23.05 7 0.00
2016-07-19 2448 13367273 4600 305570566 23.05 23.15 22.70 22.90 0.15 -0.65% 22.85 20 22.90 116 0.00
2016-07-20 2448 62014111 18085 1491226800 23.30 24.75 23.30 24.60 1.70 7.42% 24.55 230 24.60 244 0.00
2016-07-21 2448 62771445 18152 1603789234 25.05 26.00 25.05 25.40 0.80 3.25% 25.40 247 25.45 36 0.00
2016-07-22 2448 63120889 19494 1652821430 25.95 26.75 25.55 25.60 0.20 0.79% 25.55 391 25.60 49 0.00
2016-07-25 2448 32375527 11325 817309378 26.00 26.10 24.80 25.15 0.45 -1.76% 25.10 139 25.15 81 0.00
2016-07-26 2448 28608576 10808 732106730 25.30 25.95 25.15 25.65 0.50 1.99% 25.60 187 25.65 267 0.00
2016-07-27 2448 34404731 10940 885480114 26.00 26.25 25.15 25.30 0.35 -1.36% 25.30 9 25.35 34 0.00
2016-07-28 2448 25036955 9887 639319300 25.85 26.00 25.20 25.30 0.00 0% 25.30 372 25.35 10 0.00
2016-07-29 2448 22017447 7755 544110689 25.30 25.30 24.50 24.60 0.70 -2.77% 24.60 420 24.65 26 0.00
2016-08-01 2448 18983349 6025 472812226 24.60 25.10 24.45 24.95 0.35 1.42% 24.95 26 25.00 278 0.00
2016-08-02 2448 11744664 4278 294440796 25.20 25.25 24.90 25.15 0.20 0.8% 25.10 209 25.15 103 0.00
2016-08-03 2448 19967268 6954 504050144 24.80 25.70 24.60 25.65 0.50 1.99% 25.60 82 25.65 64 0.00
2016-08-04 2448 17885312 6448 459226556 26.00 26.00 25.40 25.40 0.25 -0.97% 25.40 482 25.45 1 0.00
2016-08-05 2448 17658458 5375 452995958 25.60 25.90 25.45 25.65 0.25 0.98% 25.60 128 25.65 82 0.00
2016-08-08 2448 12703162 4460 327002427 26.00 26.05 25.50 25.55 0.10 -0.39% 25.55 555 25.65 178 0.00
2016-08-09 2448 24296765 8076 603696577 25.65 25.65 24.40 24.50 1.05 -4.11% 24.45 302 24.50 45 0.00
2016-08-10 2448 48565461 16766 1133117937 24.60 24.75 22.75 22.85 1.65 -6.73% 22.85 325 22.90 32 0.00
2016-08-11 2448 38691120 12491 912548023 23.00 24.15 23.00 23.70 0.85 3.72% 23.65 17 23.70 286 0.00
2016-08-12 2448 39202506 12665 893971277 23.65 23.70 22.25 22.50 1.20 -5.06% 22.50 204 22.55 474 0.00
2016-08-15 2448 15588418 5480 349432808 22.50 22.80 22.05 22.30 0.20 -0.89% 22.30 200 22.35 63 0.00
2016-08-16 2448 9582752 3494 214878304 22.35 22.65 22.20 22.40 0.10 0.45% 22.40 154 22.45 61 0.00
2016-08-17 2448 37521165 12620 804380600 22.40 22.45 20.90 21.30 1.10 -4.91% 21.25 129 21.30 5 0.00
2016-08-18 2448 14583590 4821 312659497 21.40 21.60 21.05 21.30 0.00 0% 21.30 192 21.35 20 0.00
2016-08-19 2448 16915986 5731 368015684 21.60 22.00 21.60 21.65 0.35 1.64% 21.60 771 21.65 43 0.00
2016-08-22 2448 7445079 2779 160106064 21.40 21.75 21.35 21.40 0.25 -1.15% 21.35 255 21.40 16 0.00
2016-08-23 2448 6931133 2651 148611882 21.45 21.75 21.30 21.40 0.00 0% 21.40 71 21.45 47 0.00
2016-08-24 2448 17676189 6120 370985889 21.55 21.55 20.75 21.00 0.40 -1.87% 20.95 43 21.00 392 0.00
2016-08-25 2448 12242466 4536 258181536 21.10 21.35 20.80 21.10 0.10 0.48% 21.10 29 21.15 44 0.00
2016-08-26 2448 16643084 5917 359727598 21.10 21.85 21.10 21.60 0.50 2.37% 21.60 1276 21.65 10 0.00
2016-08-29 2448 9191405 3353 196509933 21.50 21.65 21.20 21.25 0.35 -1.62% 21.25 212 21.30 18 0.00
2016-08-30 2448 7523587 2597 161305855 21.40 21.60 21.25 21.35 0.10 0.47% 21.35 229 21.40 6 0.00
2016-08-31 2448 39506365 11713 889918144 22.05 23.25 22.00 23.00 1.65 7.73% 23.00 27 23.05 83 0.00
2016-09-01 2448 51875822 15439 1239094205 23.85 24.20 23.55 23.75 0.75 3.26% 23.75 422 23.80 24 0.00
2016-09-02 2448 31548980 9718 753530197 24.20 24.25 23.35 24.15 0.40 1.68% 24.10 93 24.15 253 0.00
2016-09-05 2448 12880270 4362 308858330 24.25 24.25 23.75 24.05 0.10 -0.41% 24.05 58 24.10 138 0.00
2016-09-06 2448 10172477 3187 242504994 24.10 24.15 23.70 23.85 0.20 -0.83% 23.85 70 23.90 172 0.00
2016-09-07 2448 10535798 4045 252472979 23.95 24.25 23.75 23.85 0.00 0% 23.85 253 23.90 19 0.00
2016-09-08 2448 42037782 12604 1048921585 24.55 25.20 24.50 25.00 1.15 4.82% 25.00 4625 25.05 21 0.00
2016-09-09 2448 21627764 6721 540445100 24.90 25.20 24.65 25.10 0.10 0.4% 25.10 23 25.15 423 0.00
2016-09-10 2448 11386504 3532 279449013 24.55 24.75 24.35 24.35 0.75 -2.99% 24.35 44 24.40 27 0.00
2016-09-12 2448 16477973 5710 396532702 24.65 24.80 23.55 23.65 0.70 -2.87% 23.65 19 23.70 21 0.00
2016-09-13 2448 13889255 4469 333365070 24.00 24.25 23.70 24.00 0.35 1.48% 23.95 106 24.00 159 0.00
2016-09-14 2448 11737246 4063 284419275 24.25 24.60 23.90 23.90 0.10 -0.42% 23.90 329 23.95 15 0.00
2016-09-19 2448 12223597 4577 296871096 24.00 24.65 23.95 24.45 0.55 2.3% 24.40 84 24.45 50 0.00
2016-09-20 2448 10674256 3857 261307067 24.55 24.70 24.25 24.55 0.10 0.41% 24.55 51 24.60 215 0.00
2016-09-21 2448 7976474 3310 193409338 24.50 24.50 24.10 24.20 0.35 -1.43% 24.20 113 24.25 5 0.00
2016-09-22 2448 13627490 4787 333796989 24.45 24.70 24.20 24.60 0.40 1.65% 24.60 39 24.65 88 0.00
2016-09-23 2448 34905119 10305 883323225 24.90 25.60 24.80 25.00 0.40 1.63% 25.00 393 25.05 4 0.00
2016-09-26 2448 9841796 3455 242244929 24.80 24.85 24.30 24.30 0.70 -2.8% 24.30 572 24.35 35 0.00
2016-09-29 2448 10091374 3692 245879076 24.50 24.65 24.10 24.10 0.20 -0.82% 24.10 126 24.15 4 0.00
2016-09-30 2448 13611697 4537 322748240 24.00 24.10 23.55 23.70 0.40 -1.66% 23.70 200 23.75 13 0.00
2016-10-03 2448 8589234 3086 206829068 24.30 24.30 23.85 23.90 0.20 0.84% 23.85 310 23.90 82 0.00
2016-10-04 2448 7549530 2871 179565899 23.85 23.90 23.60 23.90 0.00 0% 23.85 11 23.90 232 0.00
2016-10-05 2448 23705770 8429 552766910 23.80 23.80 23.00 23.00 0.90 -3.77% 23.00 1100 23.05 5 0.00
2016-10-06 2448 13880333 4869 321162009 23.00 23.40 23.00 23.05 0.05 0.22% 23.05 12 23.10 11 0.00
2016-10-07 2448 28817814 9748 644362509 23.05 23.10 22.10 22.20 0.85 -3.69% 22.20 21 22.25 50 0.00
2016-10-11 2448 12135730 4463 269326235 22.30 22.40 22.00 22.05 0.15 -0.68% 22.05 352 22.10 44 0.00
2016-10-12 2448 9018343 3110 199702146 22.20 22.35 22.00 22.10 0.05 0.23% 22.10 67 22.15 124 0.00
2016-10-13 2448 10225091 3339 226447252 22.30 22.35 22.00 22.00 0.10 -0.45% 22.00 969 22.05 12 0.00
2016-10-14 2448 14992135 5626 322910759 21.95 21.95 21.25 21.30 0.70 -3.18% 21.30 722 21.35 11 0.00
2016-10-17 2448 17492524 6326 384973372 21.65 22.40 21.60 22.40 1.10 5.16% 22.35 79 22.40 190 0.00
2016-10-18 2448 11130412 5589 246914484 22.05 22.30 21.90 22.30 0.10 -0.45% 22.25 8 22.30 68 0.00
2016-10-19 2448 11977059 5455 267445542 22.35 22.75 22.10 22.10 0.20 -0.9% 22.10 313 22.15 4 0.00
2016-10-20 2448 6741284 2646 150538518 22.25 22.60 22.15 22.25 0.15 0.68% 22.25 208 22.30 8 0.00
2016-10-21 2448 4204069 1658 93709666 22.40 22.45 22.15 22.30 0.05 0.22% 22.25 96 22.30 74 0.00
2016-10-24 2448 4270571 1461 94999581 22.50 22.55 22.10 22.15 0.15 -0.67% 22.15 65 22.20 7 0.00
2016-10-25 2448 5807362 2192 128803255 22.40 22.40 22.00 22.15 0.00 0% 22.15 194 22.20 87 0.00
2016-10-26 2448 5420995 1928 120356340 22.20 22.40 22.10 22.10 0.05 -0.23% 22.10 136 22.15 3 0.00
2016-10-27 2448 4625162 1819 102263490 22.25 22.25 22.00 22.00 0.10 -0.45% 22.00 409 22.05 17 0.00
2016-10-28 2448 10358992 3829 223597367 21.95 22.00 21.40 21.40 0.60 -2.73% 21.40 829 21.45 52 0.00
2016-10-31 2448 4320050 1558 93064959 21.60 21.65 21.40 21.50 0.10 0.47% 21.50 299 21.55 8 0.00
2016-11-01 2448 9443155 3620 208147260 21.65 22.25 21.60 21.90 0.40 1.86% 21.90 152 21.95 14 0.00
2016-11-02 2448 6931586 3040 149558251 21.90 21.90 21.35 21.35 0.55 -2.51% 21.35 30 21.40 97 0.00
2016-11-03 2448 15746964 5739 328746098 21.45 21.55 20.55 20.55 0.80 -3.75% 20.55 263 20.60 53 0.00
2016-11-04 2448 8118013 3201 168602513 20.45 21.00 20.45 20.80 0.25 1.22% 20.75 96 20.80 16 0.00
2016-11-07 2448 7323781 2365 154599601 20.95 21.30 20.85 21.05 0.25 1.2% 21.05 74 21.10 58 0.00
2016-11-08 2448 10948482 3759 236502400 21.50 21.90 21.35 21.60 0.55 2.61% 21.55 20 21.60 51 0.00
2016-11-09 2448 14357511 4460 303504546 21.75 21.80 20.65 20.75 0.85 -3.94% 20.75 200 20.80 64 0.00
2016-11-10 2448 6526429 2212 138046237 21.30 21.30 21.00 21.10 0.35 1.69% 21.10 32 21.15 144 0.00
2016-11-11 2448 12174837 4160 258469180 20.90 21.65 20.75 21.55 0.45 2.13% 21.50 98 21.55 9 0.00
2016-11-14 2448 19713283 7111 435509979 21.65 22.50 21.30 22.45 0.90 4.18% 22.45 76 22.50 565 0.00
2016-11-15 2448 15057710 6057 339571524 22.65 22.80 22.30 22.30 0.15 -0.67% 22.30 167 22.35 12 0.00
2016-11-16 2448 9943809 3284 223931015 22.60 22.70 22.30 22.40 0.10 0.45% 22.35 371 22.40 117 0.00
2016-11-17 2448 11831155 3768 268567796 22.70 22.90 22.50 22.65 0.25 1.12% 22.60 221 22.65 62 0.00
2016-11-18 2448 6971430 2235 158158417 22.85 22.85 22.55 22.80 0.15 0.66% 22.75 21 22.80 215 0.00
2016-11-21 2448 19500406 6740 454976392 22.95 23.60 22.95 23.55 0.75 3.29% 23.50 202 23.55 22 0.00
2016-11-22 2448 26446688 8257 630487143 23.90 24.20 23.50 23.70 0.15 0.64% 23.65 5 23.70 47 0.00
2016-11-23 2448 17931185 5650 431620669 24.10 24.35 23.80 23.80 0.10 0.42% 23.80 461 23.85 45 0.00
2016-11-24 2448 12398809 4037 290723434 23.90 24.00 23.15 23.35 0.45 -1.89% 23.30 115 23.35 33 0.00
2016-11-25 2448 6959637 2111 163307149 23.50 23.60 23.30 23.50 0.15 0.64% 23.50 33 23.55 218 0.00
2016-11-28 2448 5313891 1773 124959709 23.70 23.70 23.40 23.40 0.10 -0.43% 23.40 368 23.45 26 0.00
2016-11-29 2448 14334783 4465 342087147 23.60 24.15 23.50 23.90 0.50 2.14% 23.90 61 23.95 202 0.00
2016-11-30 2448 6051594 2214 142916367 23.95 23.95 23.40 23.45 0.45 -1.88% 23.45 192 23.50 53 0.00
2016-12-01 2448 9858789 3199 233953916 23.45 24.00 23.30 23.70 0.25 1.07% 23.70 319 23.75 4 0.00
2016-12-02 2448 5066490 1852 119305180 23.55 23.80 23.40 23.45 0.25 -1.05% 23.45 181 23.50 41 0.00
2016-12-05 2448 5038645 1774 117832356 23.50 23.60 23.25 23.25 0.20 -0.85% 23.25 216 23.30 33 0.00
2016-12-06 2448 5773482 1876 135037921 23.45 23.60 23.20 23.25 0.00 0% 23.25 82 23.30 61 0.00
2016-12-07 2448 16893849 5504 405446292 23.65 24.30 23.60 23.90 0.65 2.8% 23.90 156 23.95 85 0.00
2016-12-08 2448 8621261 2867 205977570 24.20 24.20 23.70 23.75 0.15 -0.63% 23.75 147 23.80 6 0.00
2016-12-09 2448 8480174 2773 203431137 24.10 24.15 23.85 23.95 0.20 0.84% 23.95 79 24.00 552 0.00
2016-12-12 2448 5935594 1977 142245886 24.20 24.20 23.75 23.80 0.15 -0.63% 23.80 164 23.85 83 0.00
2016-12-13 2448 25948130 7238 632281938 24.20 24.60 24.05 24.05 0.25 1.05% 24.05 266 24.10 65 0.00
2016-12-14 2448 6739421 2135 162146154 24.10 24.20 23.90 24.00 0.05 -0.21% 24.00 60 24.05 13 0.00
2016-12-15 2448 11210691 3301 271988239 23.95 24.45 23.90 24.45 0.45 1.88% 24.40 51 24.45 737 0.00
2016-12-16 2448 11932064 3433 291160430 24.70 24.75 24.00 24.10 0.35 -1.43% 24.05 261 24.10 16 0.00
2016-12-19 2448 15575066 4768 367518132 24.10 24.30 23.15 23.30 0.80 -3.32% 23.25 21 23.30 58 0.00
2016-12-20 2448 9509440 3676 219880171 23.40 23.50 22.80 23.35 0.05 0.21% 23.30 64 23.35 21 0.00
2016-12-21 2448 5758464 1729 135113675 23.50 23.60 23.25 23.50 0.15 0.64% 23.45 127 23.50 26 0.00
2016-12-22 2448 3685729 1259 85720932 23.50 23.50 23.10 23.15 0.35 -1.49% 23.15 125 23.20 55 0.00
2016-12-23 2448 3780408 1363 87881646 23.05 23.40 23.05 23.40 0.25 1.08% 23.35 220 23.40 62 0.00
2016-12-26 2448 3310237 1004 77593016 23.55 23.60 23.30 23.60 0.20 0.85% 23.60 254 23.65 145 0.00
2016-12-27 2448 4209089 1322 98145744 23.60 23.60 23.15 23.20 0.40 -1.69% 23.15 300 23.20 38 0.00
2016-12-28 2448 5022403 1292 116730102 23.20 23.35 23.15 23.20 0.00 0% 23.15 69 23.20 9 0.00
2016-12-29 2448 3994731 1306 92556413 23.25 23.40 23.00 23.05 0.15 -0.65% 23.05 43 23.10 9 0.00
2016-12-30 2448 7425168 2077 172443907 23.05 23.40 23.05 23.15 0.10 0.43% 23.10 552 23.15 422 0.00