欣興(3037)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　　　13.75
0
0%		13.70
-0.05
-0.36%		13.20
-0.5
-3.65%		12.90
-0.3
-2.27%		13.10
0.2
1.55%		 　13.20
0.1
0.76%		12.90
-0.3
-2.27%		12.80
-0.1
-0.78%		12.35
-0.45
-3.52%		12.25
-0.1
-0.81%		 　12.40
0.15
1.22%		12.45
0.05
0.4%		12.05
-0.4
-3.21%		12.25
0.2
1.66%		12.45
0.2
1.63%		 　12.55
0.1
0.8%		12.40
-0.15
-1.2%		12.50
0.1
0.81%		13.00
0.5
4%		13.25
0.25
1.92%		13.95
0.7
5.28%		 12.87
2 月　14.30
0.35
2.51%		14.35
0.05
0.35%		 　　　　　　　　　　15.45
1.1
7.67%		15.35
-0.1
-0.65%		15.55
0.2
1.3%		16.50
0.95
6.11%		16.60
0.1
0.61%		 　16.25
-0.35
-2.11%		16.55
0.3
1.85%		16.55
0
0%		16.35
-0.2
-1.21%		16.90
0.55
3.36%		 16.15
3 月16.90
0
0%		16.80
-0.1
-0.59%		16.60
-0.2
-1.19%		17.00
0.4
2.41%		 　16.70
-0.3
-1.76%		17.50
0.8
4.79%		17.30
-0.2
-1.14%		17.15
-0.15
-0.87%		17.10
-0.05
-0.29%		 　17.20
0.1
0.58%		16.30
-0.9
-5.23%		16.70
0.4
2.45%		16.35
-0.35
-2.1%		16.10
-0.25
-1.53%		 　16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.00
-0.15
-0.93%		15.40
-0.6
-3.75%		 　15.40
0
0%		15.15
-0.25
-1.62%		15.65
0.5
3.3%		15.60
-0.05
-0.32%		16.4
4 月15.50
-0.1
-0.64%		 　　　15.60
0.1
0.65%		15.30
-0.3
-1.92%		15.50
0.2
1.31%		 　16.00
0.5
3.23%		15.70
-0.3
-1.88%		15.80
0.1
0.64%		15.90
0.1
0.63%		16.00
0.1
0.63%		 　15.80
-0.2
-1.25%		15.90
0.1
0.63%		15.60
-0.3
-1.89%		15.50
-0.1
-0.64%		15.30
-0.2
-1.29%		 　15.95
0.65
4.25%		15.80
-0.15
-0.94%		15.50
-0.3
-1.9%		15.45
-0.05
-0.32%		15.45
0
0%		 15.55
5 月　　13.95
-1.5
-9.71%		13.40
-0.55
-3.94%		13.25
-0.15
-1.12%		13.10
-0.15
-1.13%		 　13.45
0.35
2.67%		13.40
-0.05
-0.37%		13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.15
-0.2
-1.5%		 　13.25
0.1
0.76%		13.50
0.25
1.89%		13.35
-0.15
-1.11%		13.10
-0.25
-1.87%		13.35
0.25
1.91%		 　13.85
0.5
3.75%		13.80
-0.05
-0.36%		13.80
0
0%		13.85
0.05
0.36%		14.00
0.15
1.08%		 　14.00
0
0%		13.90
-0.1
-0.71%		13.55
6 月14.10
0.2
1.44%		13.85
-0.25
-1.77%		13.95
0.1
0.72%		13.90
-0.05
-0.36%		 13.90
0
0%		14.05
0.15
1.08%		14.00
-0.05
-0.36%		 　　　13.55
-0.45
-3.21%		13.80
0.25
1.85%		13.85
0.05
0.36%		13.70
-0.15
-1.08%		13.65
-0.05
-0.36%		 　13.85
0.2
1.47%		14.00
0.15
1.08%		14.95
0.95
6.79%		14.60
-0.35
-2.34%		13.85
-0.75
-5.14%		 　14.20
0.35
2.53%		14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		14.10
0
0%		 13.99
7 月14.10
0
0%		 　14.20
0.1
0.71%		 13.90
-0.3
-2.11%		13.85
-0.05
-0.36%		 　　13.60
-0.25
-1.81%		13.45
-0.15
-1.1%		13.55
0.1
0.74%		13.65
0.1
0.74%		13.75
0.1
0.73%		 　14.00
0.25
1.82%		13.85
-0.15
-1.07%		13.95
0.1
0.72%		14.10
0.15
1.08%		14.00
-0.1
-0.71%		 　14.10
0.1
0.71%		14.00
-0.1
-0.71%		14.05
0.05
0.36%		13.60
-0.45
-3.2%		13.60
0
0%		 13.85
8 月13.50
-0.1
-0.74%		13.20
-0.3
-2.22%		13.05
-0.15
-1.14%		13.05
0
0%		13.15
0.1
0.77%		 　13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		12.85
-0.15
-1.15%		12.85
0
0%		13.00
0.15
1.17%		 　13.05
0.05
0.38%		12.95
-0.1
-0.77%		12.85
-0.1
-0.77%		13.10
0.25
1.95%		13.05
-0.05
-0.38%		 　12.90
-0.15
-1.15%		13.05
0.15
1.16%		13.05
0
0%		13.20
0.15
1.15%		13.15
-0.05
-0.38%		 　13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		13.00
0
0%		13.05
9 月13.00
0
0%		12.85
-0.15
-1.15%		 　12.85
0
0%		13.30
0.45
3.5%		13.35
0.05
0.38%		13.50
0.15
1.12%		13.35
-0.15
-1.11%		13.20
-0.15
-1.12%		 13.05
-0.15
-1.14%		13.05
0
0%		12.85
-0.2
-1.53%		 　　　13.00
0.15
1.17%		13.05
0.05
0.38%		13.25
0.2
1.53%		13.30
0.05
0.38%		13.40
0.1
0.75%		 　13.35
-0.05
-0.37%		 　13.25
-0.1
-0.75%		13.25
0
0%		 13.15
10 月　　13.10
-0.15
-1.13%		13.40
0.3
2.29%		13.35
-0.05
-0.37%		13.35
0
0%		13.25
-0.1
-0.75%		 　　12.85
-0.4
-3.02%		12.90
0.05
0.39%		12.90
0
0%		12.70
-0.2
-1.55%		 　12.70
0
0%		12.90
0.2
1.57%		12.80
-0.1
-0.78%		12.80
0
0%		12.85
0.05
0.39%		 　13.05
0.2
1.56%		13.05
0
0%		13.05
0
0%		13.05
0
0%		12.95
-0.1
-0.77%		 13.05
0.1
0.77%		12.99
11 月12.75
-0.3
-2.3%		12.55
-0.2
-1.57%		12.30
-0.25
-1.99%		12.20
-0.1
-0.81%		 　12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		11.60
-0.5
-4.13%		11.90
0.3
2.59%		11.50
-0.4
-3.36%		 　11.45
-0.05
-0.43%		11.45
0
0%		11.60
0.15
1.31%		11.55
-0.05
-0.43%		11.85
0.3
2.6%		 　12.00
0.15
1.27%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		12.05
0
0%		11.85
-0.2
-1.66%		 　11.95
0.1
0.84%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		 11.95
12 月12.20
0.25
2.09%		12.30
0.1
0.82%		 　12.15
-0.15
-1.22%		12.15
0
0%		12.20
0.05
0.41%		12.20
0
0%		12.20
0
0%		 　12.35
0.15
1.23%		12.35
0
0%		12.35
0
0%		12.50
0.15
1.21%		12.60
0.1
0.8%		 　12.30
-0.3
-2.38%		12.20
-0.1
-0.81%		12.25
0.05
0.41%		12.25
0
0%		12.25
0
0%		 　12.35
0.1
0.82%		12.30
-0.05
-0.4%		12.45
0.15
1.22%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		　12.3

說明:最高漲幅:7.67%最低跌幅:-9.71% 最高價:17.50最低價:11.45平均價:13.77,灰色底表示週末,漲125天(27.25)元,跌132天(-28.8)元,平盤46天
8%=2,7%=1,6%=1,5%=2,4%=6,3%=12,2%=20,1%=62,0%=65,-0%=2,-1%=3,-2%=5,-3%=7,-4%=30,-5%=31,-6%=54,

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 3037 3717144 1124 51526834 13.95 14.05 13.70 13.75 0.20 0% 13.75 453 13.80 3 0.00
2016-01-05 3037 3272179 1487 45112246 13.75 13.95 13.70 13.70 0.05 -0.36% 13.70 152 13.75 5 0.00
2016-01-06 3037 7566845 1897 101236149 13.70 13.80 13.10 13.20 0.50 -3.65% 13.20 745 13.25 10 0.00
2016-01-07 3037 5973330 1675 77824665 13.15 13.30 12.80 12.90 0.30 -2.27% 12.90 273 12.95 1 0.00
2016-01-08 3037 3817217 1316 49568110 12.75 13.15 12.75 13.10 0.20 1.55% 13.05 48 13.10 70 0.00
2016-01-11 3037 6189945 1926 82202767 13.20 13.45 13.10 13.20 0.10 0.76% 13.20 103 13.25 2 0.00
2016-01-12 3037 4907474 1438 64464284 13.20 13.30 12.90 12.90 0.30 -2.27% 12.90 55 12.95 21 0.00
2016-01-13 3037 3692251 1163 47778813 12.95 13.15 12.80 12.80 0.10 -0.78% 12.80 176 12.85 5 0.00
2016-01-14 3037 6820000 1879 85105491 12.70 12.70 12.25 12.35 0.45 -3.52% 12.35 348 12.40 5 0.00
2016-01-15 3037 6213160 1667 76495296 12.55 12.55 12.15 12.25 0.10 -0.81% 12.25 20 12.30 176 0.00
2016-01-18 3037 6267010 2236 76736272 11.95 12.60 11.85 12.40 0.15 1.22% 12.40 251 12.45 50 0.00
2016-01-19 3037 4320961 1349 53956061 12.35 12.60 12.30 12.45 0.05 0.4% 12.45 282 12.50 36 0.00
2016-01-20 3037 5200338 1738 63340021 12.45 12.45 12.05 12.05 0.40 -3.21% 12.05 1039 12.15 11 0.00
2016-01-21 3037 4521935 1470 54808679 12.15 12.25 12.00 12.25 0.20 1.66% 12.20 3 12.25 193 0.00
2016-01-22 3037 4033323 1326 50107754 12.40 12.50 12.35 12.45 0.20 1.63% 12.45 1 12.50 284 0.00
2016-01-25 3037 2148759 902 26906123 12.55 12.60 12.40 12.55 0.10 0.8% 12.50 118 12.55 129 0.00
2016-01-26 3037 2004572 760 24861910 12.45 12.50 12.30 12.40 0.15 -1.2% 12.40 99 12.45 76 0.00
2016-01-27 3037 3476778 1290 43675382 12.55 12.65 12.45 12.50 0.10 0.81% 12.50 162 12.55 5 0.00
2016-01-28 3037 9439326 2496 121345892 12.55 13.10 12.50 13.00 0.50 4% 13.00 637 13.05 106 0.00
2016-01-29 3037 35058633 7782 476176481 13.50 13.85 13.25 13.25 0.25 1.92% 13.25 678 13.30 70 0.00
2016-01-30 3037 25105629 3779 345183010 13.45 14.10 13.25 13.95 0.70 5.28% 13.90 274 13.95 45 0.00
2016-02-02 3037 34403802 5374 490182565 14.30 14.40 14.05 14.30 0.30 2.51% 14.25 411 14.30 246 0.00
2016-02-03 3037 37627760 5090 542515697 14.30 14.55 14.20 14.35 0.05 0.35% 14.35 320 14.40 48 0.00
2016-02-15 3037 28683879 7543 434757670 14.30 15.50 14.25 15.45 1.10 7.67% 15.40 214 15.45 52 0.00
2016-02-16 3037 22672945 5552 350070840 15.45 15.80 15.20 15.35 0.10 -0.65% 15.30 125 15.35 123 0.00
2016-02-17 3037 18369849 5123 287314290 15.40 15.85 15.35 15.55 0.20 1.3% 15.55 45 15.60 40 0.00
2016-02-18 3037 36185758 10033 587099093 15.90 16.60 15.90 16.50 0.95 6.11% 16.45 106 16.50 247 0.00
2016-02-19 3037 20339389 6062 340172796 16.70 17.00 16.50 16.60 0.10 0.61% 16.55 265 16.60 213 0.00
2016-02-22 3037 12516097 3720 204690565 16.70 16.75 16.15 16.25 0.35 -2.11% 16.25 149 16.30 56 0.00
2016-02-23 3037 13294361 3522 220186462 16.50 16.75 16.30 16.55 0.30 1.85% 16.50 373 16.55 33 0.00
2016-02-24 3037 6659289 2608 109913405 16.55 16.65 16.35 16.55 0.00 0% 16.50 32 16.55 579 0.00
2016-02-25 3037 8626075 2808 142162951 16.60 16.75 16.25 16.35 0.20 -1.21% 16.35 41 16.40 19 0.00
2016-02-26 3037 12229968 3371 203465035 16.55 16.90 16.35 16.90 0.55 3.36% 16.85 1 16.90 31 0.00
2016-03-01 3037 8636039 2873 146362021 16.90 17.15 16.75 16.90 0.00 0% 16.90 220 16.95 34 0.00
2016-03-02 3037 11670572 3457 196354301 16.90 17.05 16.55 16.80 0.10 -0.59% 16.80 312 16.85 11 0.00
2016-03-03 3037 7131157 2305 119544876 16.90 17.05 16.60 16.60 0.20 -1.19% 16.60 325 16.65 64 0.00
2016-03-04 3037 7532407 2797 127205917 16.65 17.00 16.65 17.00 0.40 2.41% 16.95 11 17.00 1144 0.00
2016-03-07 3037 5375984 2021 90423892 17.00 17.10 16.70 16.70 0.30 -1.76% 16.70 131 16.75 58 0.00
2016-03-08 3037 19328071 6083 333515420 16.70 17.80 16.60 17.50 0.80 4.79% 17.45 112 17.50 93 0.00
2016-03-09 3037 10601610 3146 183923115 17.50 17.55 17.15 17.30 0.20 -1.14% 17.25 34 17.30 53 0.00
2016-03-10 3037 5713415 1905 98900359 17.30 17.45 17.15 17.15 0.15 -0.87% 17.15 172 17.20 46 0.00
2016-03-11 3037 4150427 1735 71259135 17.15 17.30 17.10 17.10 0.05 -0.29% 17.10 38 17.15 16 0.00
2016-03-14 3037 4735230 1623 81776678 17.25 17.40 17.15 17.20 0.10 0.58% 17.20 31 17.25 64 0.00
2016-03-15 3037 11077244 3108 185139603 17.30 17.30 16.30 16.30 0.90 -5.23% 16.30 748 16.35 19 0.00
2016-03-16 3037 7908831 2306 132008818 16.55 16.80 16.55 16.70 0.40 2.45% 16.70 138 16.75 13 0.00
2016-03-17 3037 10426901 2747 173816507 17.00 17.05 16.35 16.35 0.35 -2.1% 16.35 369 16.45 15 0.00
2016-03-18 3037 19244451 3760 311642403 16.40 16.65 16.00 16.10 0.25 -1.53% 16.05 1121 16.10 468 0.00
2016-03-21 3037 7985939 2414 128973500 16.10 16.30 16.00 16.15 0.05 0.31% 16.15 4 16.20 310 0.00
2016-03-22 3037 12171257 3194 195950431 16.20 16.30 15.90 16.10 0.05 -0.31% 16.05 4 16.10 42 0.00
2016-03-23 3037 8078499 2506 130974704 16.10 16.40 16.10 16.15 0.05 0.31% 16.10 299 16.15 35 0.00
2016-03-24 3037 16848982 3591 271151012 16.30 16.30 15.90 16.00 0.15 -0.93% 16.00 243 16.10 1 0.00
2016-03-25 3037 15469975 4507 242176453 16.10 16.15 15.40 15.40 0.60 -3.75% 15.40 213 15.45 65 0.00
2016-03-28 3037 4368535 1511 67274622 15.40 15.50 15.25 15.40 0.00 0% 15.40 95 15.45 86 0.00
2016-03-29 3037 6130049 1940 93711885 15.40 15.60 15.10 15.15 0.25 -1.62% 15.15 43 15.20 6 0.00
2016-03-30 3037 5353765 2064 82905287 15.15 15.65 15.15 15.65 0.50 3.3% 15.60 11 15.65 138 0.00
2016-03-31 3037 4237571 1665 66155915 15.70 15.80 15.45 15.60 0.05 -0.32% 15.55 18 15.60 324 82.11
2016-04-01 3037 3659358 1387 56405451 15.70 15.70 15.30 15.50 0.10 -0.64% 15.45 3 15.50 161 81.58
2016-04-06 3037 4296041 1996 66742735 15.50 15.70 15.35 15.60 0.10 0.65% 15.60 27 15.65 45 82.11
2016-04-07 3037 3351097 1345 51502933 15.65 15.65 15.25 15.30 0.30 -1.92% 15.25 256 15.30 111 80.53
2016-04-08 3037 2855747 1232 44092908 15.25 15.60 15.20 15.50 0.20 1.31% 15.45 43 15.50 10 81.58
2016-04-11 3037 10337850 3061 164907264 15.60 16.20 15.50 16.00 0.50 3.23% 16.00 671 16.05 67 84.21
2016-04-12 3037 5737948 2010 90172027 15.85 15.90 15.55 15.70 0.30 -1.88% 15.70 374 15.75 171 82.63
2016-04-13 3037 3119348 1094 49028065 15.75 15.80 15.60 15.80 0.10 0.64% 15.75 241 15.80 100 83.16
2016-04-14 3037 3677084 1280 58283449 15.90 16.05 15.70 15.90 0.10 0.63% 15.85 51 15.90 121 83.68
2016-04-15 3037 4188115 1541 66589798 15.90 16.00 15.75 16.00 0.10 0.63% 15.95 45 16.00 179 84.21
2016-04-18 3037 2397739 975 38062564 16.05 16.05 15.80 15.80 0.20 -1.25% 15.80 105 15.85 13 83.16
2016-04-19 3037 2879965 1186 45715944 15.85 15.95 15.75 15.90 0.10 0.63% 15.85 64 15.90 33 83.68
2016-04-20 3037 2683615 1403 42247270 16.00 16.05 15.60 15.60 0.30 -1.89% 15.60 131 15.70 11 82.11
2016-04-21 3037 2189466 970 34094419 15.65 15.75 15.45 15.50 0.10 -0.64% 15.50 43 15.55 47 81.58
2016-04-22 3037 2991496 1214 45970683 15.50 15.60 15.25 15.30 0.20 -1.29% 15.30 11 15.35 10 80.53
2016-04-25 3037 4635591 1870 72865494 15.40 16.00 15.35 15.95 0.65 4.25% 15.90 55 15.95 99 83.95
2016-04-26 3037 3416952 1478 54311085 16.00 16.05 15.75 15.80 0.15 -0.94% 15.80 262 15.90 14 83.16
2016-04-27 3037 2438867 1067 38158185 15.80 15.90 15.50 15.50 0.30 -1.9% 15.50 242 15.60 78 81.58
2016-04-28 3037 1863719 909 28936577 15.60 15.65 15.40 15.45 0.05 -0.32% 15.45 39 15.50 10 81.32
2016-04-29 3037 3927636 1377 60712022 15.55 15.60 15.35 15.45 0.00 0% 15.40 130 15.45 567 81.32
2016-05-03 3037 19444243 4640 274789134 15.00 15.00 13.95 13.95 1.50 -9.71% 0.00 0 13.95 2559 73.42
2016-05-04 3037 8574630 2499 117280486 13.85 14.05 13.35 13.40 0.55 -3.94% 13.40 41 13.45 9 70.53
2016-05-05 3037 5241500 1946 69561548 13.30 13.50 13.10 13.25 0.15 -1.12% 13.25 98 13.30 40 69.74
2016-05-06 3037 2709581 1080 35722609 13.25 13.35 13.05 13.10 0.15 -1.13% 13.10 33 13.15 45 68.95
2016-05-09 3037 2833195 1270 37947309 13.15 13.60 13.15 13.45 0.35 2.67% 13.45 98 13.50 245 70.79
2016-05-10 3037 2595887 1075 35000437 13.45 13.70 13.20 13.40 0.05 -0.37% 13.40 105 13.50 90 70.53
2016-05-11 3037 2291305 1008 30716054 13.60 13.60 13.30 13.30 0.10 -0.75% 13.30 120 13.35 4 70.00
2016-05-12 3037 2268408 988 30568222 13.50 13.65 13.35 13.35 0.05 0.38% 13.30 365 13.35 10 70.26
2016-05-13 3037 2957792 1010 39186673 13.35 13.45 13.10 13.15 0.20 -1.5% 13.15 187 13.25 9 69.21
2016-05-16 3037 1305506 775 17308775 13.30 13.35 13.15 13.25 0.10 0.76% 13.25 234 13.30 40 31.55
2016-05-17 3037 2920584 1180 39270549 13.30 13.65 13.30 13.50 0.25 1.89% 13.50 266 13.55 89 32.14
2016-05-18 3037 1927696 1034 25824803 13.50 13.50 13.30 13.35 0.15 -1.11% 13.35 58 13.40 7 31.79
2016-05-19 3037 2477439 1009 32736947 13.35 13.45 13.05 13.10 0.25 -1.87% 13.10 134 13.20 89 31.19
2016-05-20 3037 2035928 993 27041279 13.20 13.35 13.20 13.35 0.25 1.91% 13.35 28 13.40 121 31.79
2016-05-23 3037 4348323 1265 59553515 13.40 13.85 13.35 13.85 0.50 3.75% 13.80 18 13.85 215 32.98
2016-05-24 3037 1778106 801 24494256 13.85 13.90 13.70 13.80 0.05 -0.36% 13.80 84 13.85 200 32.86
2016-05-25 3037 4246867 1465 58954455 13.90 14.05 13.75 13.80 0.00 0% 13.80 699 13.90 14 32.86
2016-05-26 3037 1741381 841 24127464 13.85 14.00 13.80 13.85 0.05 0.36% 13.85 135 13.90 274 32.98
2016-05-27 3037 2463979 1081 34451706 13.90 14.05 13.90 14.00 0.15 1.08% 14.00 99 14.05 212 33.33
2016-05-30 3037 1089433 341 15255679 14.05 14.10 13.95 14.00 0.00 0% 14.00 267 14.05 29 33.33
2016-05-31 3037 2312530 850 32230109 14.05 14.10 13.80 13.90 0.10 -0.71% 13.90 252 14.00 28 33.10
2016-06-01 3037 3722943 1301 52611792 13.90 14.20 13.85 14.10 0.20 1.44% 14.10 537 14.15 6 33.57
2016-06-02 3037 2634935 1088 36815391 14.10 14.15 13.85 13.85 0.25 -1.77% 13.85 412 13.90 6 32.98
2016-06-03 3037 1359054 635 18885198 13.95 13.95 13.85 13.95 0.10 0.72% 13.90 215 13.95 60 33.21
2016-06-04 3037 601142 187 8359313 13.95 13.95 13.85 13.90 0.05 -0.36% 13.90 7 13.95 3 33.10
2016-06-06 3037 1346800 477 18716115 14.00 14.05 13.80 13.90 0.00 0% 13.90 322 13.95 51 33.10
2016-06-07 3037 2747287 1286 38625718 14.00 14.20 13.90 14.05 0.15 1.08% 14.00 19 14.05 16 33.45
2016-06-08 3037 2392308 1128 33603018 14.10 14.15 13.95 14.00 0.05 -0.36% 14.00 126 14.05 31 33.33
2016-06-13 3037 2576216 981 35070681 13.80 13.85 13.50 13.55 0.45 -3.21% 13.50 408 13.55 4 32.26
2016-06-14 3037 1849072 793 25274636 13.55 13.85 13.50 13.80 0.25 1.85% 13.80 110 13.85 183 32.86
2016-06-15 3037 2059585 722 28422863 13.70 13.90 13.65 13.85 0.05 0.36% 13.85 12 13.90 95 32.98
2016-06-16 3037 1212285 616 16653495 13.80 13.85 13.65 13.70 0.15 -1.08% 13.65 152 13.70 3 32.62
2016-06-17 3037 1251307 713 17218979 13.75 13.85 13.65 13.65 0.05 -0.36% 13.65 292 13.70 51 32.50
2016-06-20 3037 1296387 611 17933017 13.85 13.90 13.75 13.85 0.20 1.47% 13.85 87 13.90 106 32.98
2016-06-21 3037 2551150 886 35490800 13.85 14.00 13.80 14.00 0.15 1.08% 13.95 147 14.00 22 33.33
2016-06-22 3037 14283349 4768 210381474 14.30 15.00 14.30 14.95 0.95 6.79% 14.90 63 14.95 165 35.60
2016-06-23 3037 4808177 2085 70463777 14.95 14.95 14.55 14.60 0.35 -2.34% 14.55 182 14.60 18 34.76
2016-06-24 3037 7615291 2630 107060724 14.60 14.60 13.75 13.85 0.75 -5.14% 13.85 174 13.90 5 32.98
2016-06-27 3037 2997950 1227 42112790 13.85 14.20 13.80 14.20 0.35 2.53% 14.20 113 14.25 122 33.81
2016-06-28 3037 1897018 825 26723899 13.95 14.20 13.90 14.15 0.05 -0.35% 14.15 45 14.20 316 33.69
2016-06-29 3037 3776831 1125 53412654 14.25 14.35 14.05 14.10 0.05 -0.35% 14.10 87 14.15 25 33.57
2016-06-30 3037 1863072 753 26400558 14.20 14.25 14.10 14.10 0.00 0% 14.10 157 14.15 14 33.57
2016-07-01 3037 3317599 1515 47017540 14.20 14.30 14.05 14.10 0.00 0% 14.10 42 14.15 35 33.57
2016-07-04 3037 2508199 1097 35510507 14.15 14.25 14.05 14.20 0.10 0.71% 14.15 70 14.20 78 33.81
2016-07-06 3037 3749724 1553 52161394 14.05 14.10 13.80 13.90 0.15 -2.11% 13.85 58 13.90 5 33.10
2016-07-07 3037 3025825 1420 42018022 13.95 14.15 13.80 13.85 0.05 -0.36% 13.85 137 13.90 17 32.98
2016-07-11 3037 6119261 2805 83908995 13.95 14.05 13.55 13.60 0.25 -1.81% 13.60 35 13.65 49 32.38
2016-07-12 3037 5608467 2300 75829375 13.60 13.75 13.40 13.45 0.15 -1.1% 13.45 133 13.50 42 32.02
2016-07-13 3037 4660854 1760 63011981 13.45 13.70 13.40 13.55 0.10 0.74% 13.55 68 13.60 39 32.26
2016-07-14 3037 3954826 1485 53825726 13.55 13.75 13.50 13.65 0.10 0.74% 13.60 512 13.65 53 32.50
2016-07-15 3037 6676359 2792 92166229 13.65 13.95 13.60 13.75 0.10 0.73% 13.75 147 13.80 16 32.74
2016-07-18 3037 5409156 2027 75498613 13.85 14.10 13.80 14.00 0.25 1.82% 13.95 11 14.00 634 33.33
2016-07-19 3037 5171601 1731 71764912 14.00 14.00 13.80 13.85 0.15 -1.07% 13.80 398 13.85 18 32.98
2016-07-20 3037 3349721 1263 46676778 13.80 14.00 13.80 13.95 0.10 0.72% 13.90 183 13.95 97 33.21
2016-07-21 3037 5432210 1598 76595455 14.00 14.25 13.90 14.10 0.15 1.08% 14.10 281 14.15 140 33.57
2016-07-22 3037 3851318 1302 54215802 14.15 14.20 13.95 14.00 0.10 -0.71% 14.00 39 14.05 34 33.33
2016-07-25 3037 2863554 870 40341657 14.10 14.25 14.00 14.10 0.10 0.71% 14.05 158 14.10 250 33.57
2016-07-26 3037 3857343 1316 54160802 14.05 14.10 14.00 14.00 0.10 -0.71% 14.00 142 14.05 20 33.33
2016-07-27 3037 5692753 1479 79998091 14.10 14.15 14.00 14.05 0.05 0.36% 14.00 264 14.05 326 33.45
2016-07-28 3037 6005593 1761 82425716 13.85 13.90 13.60 13.60 0.00 -3.2% 13.60 130 13.65 21 32.38
2016-07-29 3037 7106217 2062 95720775 13.55 13.65 13.30 13.60 0.00 0% 13.55 15 13.60 255 32.38
2016-08-01 3037 5780224 1711 77896767 13.50 13.60 13.40 13.50 0.10 -0.74% 13.50 100 13.55 130 32.14
2016-08-02 3037 7559637 2576 100423351 13.50 13.50 13.20 13.20 0.30 -2.22% 13.20 1474 13.30 99 31.43
2016-08-03 3037 9892913 3210 129481608 13.15 13.25 13.00 13.05 0.15 -1.14% 13.05 501 13.10 20 31.07
2016-08-04 3037 5707651 2081 74606735 13.05 13.20 13.00 13.05 0.00 0% 13.05 412 13.10 9 31.07
2016-08-05 3037 3933322 1364 51620158 13.10 13.20 13.10 13.15 0.10 0.77% 13.15 74 13.20 454 31.31
2016-08-08 3037 2733422 905 35937871 13.20 13.25 13.10 13.10 0.05 -0.38% 13.10 245 13.15 166 31.19
2016-08-09 3037 4448843 1740 58058559 13.10 13.20 12.90 13.00 0.10 -0.76% 13.00 59 13.05 32 30.95
2016-08-10 3037 5845225 1739 75315563 13.00 13.05 12.80 12.85 0.15 -1.15% 12.85 151 12.90 37 30.60
2016-08-11 3037 3563084 1229 45602360 12.80 12.90 12.75 12.85 0.00 0% 12.85 9 12.90 372 30.60
2016-08-12 3037 3109923 1146 40100541 12.90 13.00 12.80 13.00 0.15 1.17% 12.95 8 13.00 313 30.95
2016-08-15 3037 2428029 1070 31548757 13.00 13.05 12.90 13.05 0.05 0.38% 13.00 80 13.05 33 30.35
2016-08-16 3037 2750179 931 35709806 13.10 13.10 12.90 12.95 0.10 -0.77% 12.95 18 13.00 219 30.12
2016-08-17 3037 2319593 1315 29910061 12.95 13.00 12.85 12.85 0.10 -0.77% 12.85 92 12.90 171 29.88
2016-08-18 3037 7153121 1991 94210571 12.90 13.35 12.85 13.10 0.25 1.95% 13.10 637 13.15 32 30.47
2016-08-19 3037 2788723 946 36558626 13.20 13.25 13.00 13.05 0.05 -0.38% 13.00 365 13.05 136 30.35
2016-08-22 3037 1387017 703 17949985 13.05 13.05 12.90 12.90 0.15 -1.15% 12.90 146 12.95 38 30.00
2016-08-23 3037 2525222 890 33041738 13.00 13.20 13.00 13.05 0.15 1.16% 13.05 5 13.10 127 30.35
2016-08-24 3037 2429954 823 31633102 13.10 13.15 12.95 13.05 0.00 0% 13.00 80 13.05 60 30.35
2016-08-25 3037 2488612 828 32661013 13.10 13.20 13.05 13.20 0.15 1.15% 13.15 84 13.20 518 30.70
2016-08-26 3037 1217792 580 16008256 13.20 13.20 13.10 13.15 0.05 -0.38% 13.15 8 13.20 556 30.58
2016-08-29 3037 1843693 752 24258184 13.15 13.30 13.10 13.10 0.05 -0.38% 13.10 24 13.15 134 30.47
2016-08-30 3037 2250521 765 29329754 13.15 13.20 13.00 13.00 0.10 -0.76% 13.00 201 13.05 4 30.23
2016-08-31 3037 1921545 997 24993888 13.05 13.05 12.95 13.00 0.00 0% 12.95 192 13.00 15 30.23
2016-09-01 3037 2970575 900 38753442 13.00 13.15 12.95 13.00 0.00 0% 13.00 237 13.05 121 30.23
2016-09-02 3037 3866866 1216 50042517 13.05 13.10 12.85 12.85 0.15 -1.15% 12.85 188 12.90 98 29.88
2016-09-05 3037 2927754 995 37683978 13.00 13.00 12.80 12.85 0.00 0% 12.85 161 12.90 95 29.88
2016-09-06 3037 12548970 3235 166554392 12.95 13.45 12.90 13.30 0.45 3.5% 13.30 47 13.35 240 30.93
2016-09-07 3037 3453832 1137 45929468 13.35 13.35 13.20 13.35 0.05 0.38% 13.30 116 13.35 319 31.05
2016-09-08 3037 7277270 2156 98591114 13.35 13.70 13.35 13.50 0.15 1.12% 13.50 245 13.55 37 31.40
2016-09-09 3037 4280177 1162 57215107 13.45 13.50 13.25 13.35 0.15 -1.11% 13.35 79 13.40 36 31.05
2016-09-10 3037 2317554 504 30514830 13.10 13.30 13.05 13.20 0.15 -1.12% 13.15 615 13.20 51 30.70
2016-09-12 3037 2624008 710 34418151 13.20 13.25 13.05 13.05 0.15 -1.14% 13.05 237 13.10 133 30.35
2016-09-13 3037 1988397 846 25986328 13.15 13.20 13.00 13.05 0.00 0% 13.00 547 13.05 11 30.35
2016-09-14 3037 2762668 785 35746296 13.00 13.10 12.85 12.85 0.20 -1.53% 12.85 655 12.95 35 29.88
2016-09-19 3037 1820947 491 23714256 13.00 13.10 12.95 13.00 0.15 1.17% 13.00 110 13.05 24 30.23
2016-09-20 3037 1473234 502 19193824 13.10 13.10 12.95 13.05 0.05 0.38% 13.00 114 13.05 58 30.35
2016-09-21 3037 2884498 1319 38158820 13.05 13.35 13.05 13.25 0.20 1.53% 13.20 154 13.25 98 30.81
2016-09-22 3037 1918882 684 25471526 13.35 13.35 13.20 13.30 0.05 0.38% 13.25 42 13.30 263 30.93
2016-09-23 3037 3360476 1151 44959744 13.40 13.45 13.30 13.40 0.10 0.75% 13.35 76 13.40 98 31.16
2016-09-26 3037 1844577 571 24629169 13.40 13.50 13.25 13.35 0.05 -0.37% 13.30 111 13.35 47 31.05
2016-09-29 3037 3983314 1420 52954706 13.45 13.45 13.20 13.25 0.10 -0.75% 13.25 10 13.30 43 30.81
2016-09-30 3037 2317785 853 30512758 13.20 13.30 13.05 13.25 0.00 0% 13.20 205 13.25 65 30.81
2016-10-03 3037 1099341 426 14474963 13.25 13.30 13.10 13.10 0.15 -1.13% 13.10 146 13.15 237 30.47
2016-10-04 3037 4704682 1681 62704294 13.10 13.50 13.10 13.40 0.30 2.29% 13.35 91 13.40 26 31.16
2016-10-05 3037 2205551 605 29467602 13.45 13.45 13.25 13.35 0.05 -0.37% 13.35 211 13.40 154 31.05
2016-10-06 3037 2802326 774 37361515 13.45 13.45 13.25 13.35 0.00 0% 13.30 36 13.35 594 31.05
2016-10-07 3037 1928845 876 25585843 13.35 13.35 13.20 13.25 0.10 -0.75% 13.20 95 13.25 34 30.81
2016-10-11 3037 6869110 2130 88786258 13.15 13.20 12.75 12.85 0.40 -3.02% 12.80 283 12.85 151 29.88
2016-10-12 3037 3383436 1092 43633368 12.85 13.05 12.75 12.90 0.05 0.39% 12.90 87 12.95 9 30.00
2016-10-13 3037 1681144 658 21699899 12.95 13.00 12.85 12.90 0.00 0% 12.85 97 12.90 61 30.00
2016-10-14 3037 2461410 1020 31459403 12.95 12.95 12.70 12.70 0.20 -1.55% 12.65 284 12.70 7 29.53
2016-10-17 3037 1705503 576 21554651 12.70 12.70 12.55 12.70 0.00 0% 12.65 181 12.70 46 29.53
2016-10-18 3037 1572902 667 20151037 12.70 12.90 12.70 12.90 0.20 1.57% 12.85 59 12.90 56 30.00
2016-10-19 3037 1809148 786 23270530 12.95 12.95 12.75 12.80 0.10 -0.78% 12.80 328 12.90 435 29.77
2016-10-20 3037 1920101 786 24628632 12.85 12.95 12.75 12.80 0.00 0% 12.75 144 12.80 90 29.77
2016-10-21 3037 3156073 977 40816974 12.85 13.05 12.80 12.85 0.05 0.39% 12.85 562 12.90 10 29.88
2016-10-24 3037 4047523 1298 52866999 12.95 13.15 12.90 13.05 0.20 1.56% 13.05 24 13.10 697 30.35
2016-10-25 3037 1879115 669 24556545 13.15 13.15 13.00 13.05 0.00 0% 13.05 44 13.10 119 30.35
2016-10-26 3037 1485868 607 19441184 13.05 13.15 13.00 13.05 0.00 0% 13.05 211 13.10 30 30.35
2016-10-27 3037 1779898 586 23337509 13.05 13.20 13.05 13.05 0.00 0% 13.05 383 13.10 1 30.35
2016-10-28 3037 1255537 617 16331318 13.15 13.15 12.95 12.95 0.10 -0.77% 12.95 29 13.00 312 30.12
2016-10-31 3037 3991066 1085 51629558 12.80 13.05 12.75 13.05 0.10 0.77% 13.00 2 13.05 190 30.35
2016-11-01 3037 4021420 1817 51510549 12.95 13.00 12.70 12.75 0.30 -2.3% 12.75 119 12.80 302 29.65
2016-11-02 3037 2406819 1047 30375954 12.65 12.75 12.55 12.55 0.20 -1.57% 12.55 169 12.60 226 29.19
2016-11-03 3037 4066290 1218 50279943 12.60 12.70 12.20 12.30 0.25 -1.99% 12.25 211 12.30 397 28.60
2016-11-04 3037 2422354 859 29591032 12.30 12.35 12.15 12.20 0.10 -0.81% 12.20 108 12.25 265 28.37
2016-11-07 3037 2097788 1028 25640957 12.25 12.30 12.15 12.15 0.05 -0.41% 12.15 200 12.20 205 28.26
2016-11-08 3037 1647112 638 20001751 12.20 12.25 12.05 12.10 0.05 -0.41% 12.10 255 12.15 552 28.14
2016-11-09 3037 4978432 1419 58707020 12.15 12.20 11.55 11.60 0.50 -4.13% 11.55 228 11.60 41 26.98
2016-11-10 3037 2014788 791 23924165 11.85 11.95 11.80 11.90 0.30 2.59% 11.85 228 11.90 179 27.67
2016-11-11 3037 3031606 1005 34968158 11.80 11.85 11.40 11.50 0.40 -3.36% 11.45 232 11.50 327 26.74
2016-11-14 3037 1765105 517 20212738 11.50 11.60 11.35 11.45 0.05 -0.43% 11.45 72 11.50 214 88.08
2016-11-15 3037 1981801 829 22632304 11.30 11.55 11.30 11.45 0.00 0% 11.40 166 11.45 225 88.08
2016-11-16 3037 2562245 889 29596724 11.55 11.60 11.50 11.60 0.15 1.31% 11.55 35 11.60 277 89.23
2016-11-17 3037 1819389 783 21196888 11.65 11.75 11.55 11.55 0.05 -0.43% 11.55 174 11.60 76 88.85
2016-11-18 3037 2495176 940 29472318 11.70 11.90 11.60 11.85 0.30 2.6% 11.85 47 11.90 353 91.15
2016-11-21 3037 1709896 710 20416902 11.85 12.05 11.85 12.00 0.15 1.27% 11.95 174 12.00 77 92.31
2016-11-22 3037 4529719 1327 54814578 12.00 12.25 11.95 12.10 0.10 0.83% 12.10 66 12.15 83 93.08
2016-11-23 3037 1712461 528 20722282 12.15 12.25 12.00 12.05 0.05 -0.41% 12.05 20 12.10 69 92.69
2016-11-24 3037 820815 441 9909530 12.10 12.10 12.00 12.05 0.00 0% 12.05 51 12.10 62 92.69
2016-11-25 3037 2337123 602 27988294 12.15 12.15 11.80 11.85 0.20 -1.66% 11.85 107 11.90 106 91.15
2016-11-28 3037 1202677 448 14423096 11.90 12.05 11.90 11.95 0.10 0.84% 11.95 57 12.00 138 91.92
2016-11-29 3037 1420508 486 17049114 11.90 12.10 11.90 12.00 0.05 0.42% 11.95 114 12.00 58 92.31
2016-11-30 3037 1822736 706 21859533 12.05 12.10 11.95 11.95 0.05 -0.42% 11.95 264 12.00 630 91.92
2016-12-01 3037 3826478 1101 46672900 12.00 12.35 12.00 12.20 0.25 2.09% 12.20 201 12.25 123 93.85
2016-12-02 3037 1800407 747 22024852 12.20 12.30 12.10 12.30 0.10 0.82% 12.25 61 12.30 58 94.62
2016-12-05 3037 1565921 837 19111287 12.35 12.35 12.10 12.15 0.15 -1.22% 12.15 36 12.20 46 93.46
2016-12-06 3037 1415264 514 17205042 12.15 12.25 12.10 12.15 0.00 0% 12.15 50 12.20 245 93.46
2016-12-07 3037 1627877 570 19816247 12.25 12.25 12.05 12.20 0.05 0.41% 12.15 102 12.20 101 93.85
2016-12-08 3037 2140001 742 26119554 12.25 12.30 12.15 12.20 0.00 0% 12.15 241 12.20 134 93.85
2016-12-09 3037 1455645 551 17776381 12.20 12.25 12.15 12.20 0.00 0% 12.20 47 12.25 400 93.85
2016-12-12 3037 3097997 860 38308660 12.25 12.45 12.20 12.35 0.15 1.23% 12.30 214 12.35 11 95.00
2016-12-13 3037 2576349 946 31982681 12.40 12.55 12.30 12.35 0.00 0% 12.35 18 12.40 69 95.00
2016-12-14 3037 2186077 925 27217937 12.40 12.55 12.35 12.35 0.00 0% 12.35 225 12.40 22 95.00
2016-12-15 3037 1695348 542 21058060 12.35 12.50 12.35 12.50 0.15 1.21% 12.45 102 12.50 266 96.15
2016-12-16 3037 4119552 1303 52142901 12.55 12.80 12.50 12.60 0.10 0.8% 12.55 330 12.60 202 96.92
2016-12-19 3037 2317032 763 28680684 12.60 12.60 12.30 12.30 0.30 -2.38% 12.30 83 12.35 50 94.62
2016-12-20 3037 1532856 572 18732986 12.35 12.35 12.15 12.20 0.10 -0.81% 12.20 112 12.25 13 93.85
2016-12-21 3037 1321485 531 16236163 12.25 12.40 12.20 12.25 0.05 0.41% 12.25 105 12.30 40 94.23
2016-12-22 3037 1015759 462 12493656 12.35 12.40 12.25 12.25 0.00 0% 12.25 148 12.30 99 94.23
2016-12-23 3037 880278 390 10831203 12.30 12.40 12.25 12.25 0.00 0% 12.25 118 12.30 119 94.23
2016-12-26 3037 985301 398 12150892 12.30 12.40 12.30 12.35 0.10 0.82% 12.35 51 12.40 145 95.00
2016-12-27 3037 890767 387 10970539 12.30 12.40 12.25 12.30 0.05 -0.4% 12.30 175 12.35 26 94.62
2016-12-28 3037 1165368 603 14434247 12.35 12.45 12.30 12.45 0.15 1.22% 12.40 125 12.45 150 95.77
2016-12-29 3037 980875 314 12102253 12.35 12.40 12.30 12.30 0.15 -1.2% 12.30 82 12.35 113 94.62
2016-12-30 3037 1505974 654 18659724 12.35 12.45 12.30 12.40 0.10 0.81% 12.35 204 12.40 58 95.38