緯創(3231)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　　　18.15
0
0%		18.30
0.15
0.83%		17.45
-0.85
-4.64%		17.45
0
0%		18.10
0.65
3.72%		 　17.20
-0.9
-4.97%		17.05
-0.15
-0.87%		16.35
-0.7
-4.11%		16.65
0.3
1.83%		16.30
-0.35
-2.1%		 　16.50
0.2
1.23%		16.75
0.25
1.52%		17.45
0.7
4.18%		16.70
-0.75
-4.3%		17.25
0.55
3.29%		 　17.25
0
0%		17.70
0.45
2.61%		17.60
-0.1
-0.56%		17.80
0.2
1.14%		18.75
0.95
5.34%		18.60
-0.15
-0.8%		 17.39
2 月　18.55
-0.05
-0.27%		18.20
-0.35
-1.89%		 　　　　　　　　　　18.05
-0.15
-0.82%		18.30
0.25
1.39%		19.30
1
5.46%		19.15
-0.15
-0.78%		19.15
0
0%		 　19.10
-0.05
-0.26%		19.00
-0.1
-0.52%		19.50
0.5
2.63%		19.60
0.1
0.51%		19.80
0.2
1.02%		 19.14
3 月19.75
-0.05
-0.25%		19.95
0.2
1.01%		20.05
0.1
0.5%		20.05
0
0%		 　21.00
0.95
4.74%		20.50
-0.5
-2.38%		20.85
0.35
1.71%		21.05
0.2
0.96%		21.00
-0.05
-0.24%		 　21.70
0.7
3.33%		21.15
-0.55
-2.53%		21.35
0.2
0.95%		21.00
-0.35
-1.64%		21.60
0.6
2.86%		 　23.00
1.4
6.48%		22.15
-0.85
-3.7%		21.45
-0.7
-3.16%		20.65
-0.8
-3.73%		20.30
-0.35
-1.69%		 　19.35
-0.95
-4.68%		19.00
-0.35
-1.81%		20.50
1.5
7.89%		19.90
-0.6
-2.93%		20.83
4 月19.70
-0.2
-1.01%		 　　　19.45
-0.25
-1.27%		19.45
0
0%		19.25
-0.2
-1.03%		 　19.50
0.25
1.3%		19.05
-0.45
-2.31%		19.30
0.25
1.31%		19.00
-0.3
-1.55%		19.40
0.4
2.11%		 　19.35
-0.05
-0.26%		19.40
0.05
0.26%		18.85
-0.55
-2.84%		18.70
-0.15
-0.8%		18.55
-0.15
-0.8%		 　18.95
0.4
2.16%		19.20
0.25
1.32%		18.70
-0.5
-2.6%		19.30
0.6
3.21%		19.10
-0.2
-1.04%		 19.15
5 月　　18.70
-0.4
-2.09%		18.30
-0.4
-2.14%		17.90
-0.4
-2.19%		17.95
0.05
0.28%		 　18.25
0.3
1.67%		18.45
0.2
1.1%		17.45
-1
-5.42%		17.15
-0.3
-1.72%		17.05
-0.1
-0.58%		 　18.20
1.15
6.74%		18.90
0.7
3.85%		18.40
-0.5
-2.65%		18.35
-0.05
-0.27%		19.15
0.8
4.36%		 　20.15
1
5.22%		19.95
-0.2
-0.99%		20.10
0.15
0.75%		20.60
0.5
2.49%		20.45
-0.15
-0.73%		 　20.60
0.15
0.73%		20.95
0.35
1.7%		18.97
6 月20.80
-0.15
-0.72%		20.40
-0.4
-1.92%		20.90
0.5
2.45%		20.80
-0.1
-0.48%		 20.85
0.05
0.24%		21.30
0.45
2.16%		21.30
0
0%		 　　　20.90
-0.4
-1.88%		21.70
0.8
3.83%		21.65
-0.05
-0.23%		21.55
-0.1
-0.46%		21.70
0.15
0.7%		 　21.40
-0.3
-1.38%		21.95
0.55
2.57%		22.05
0.1
0.46%		22.05
0
0%		21.50
-0.55
-2.49%		 　21.80
0.3
1.4%		21.70
-0.1
-0.46%		22.10
0.4
1.84%		22.40
0.3
1.36%		 21.47
7 月22.40
0
0%		 　22.70
0.3
1.34%		 22.70
0
0%		23.20
0.5
2.2%		 　　23.80
0.6
2.59%		23.65
-0.15
-0.63%		24.45
0.8
3.38%		25.00
0.55
2.25%		24.80
-0.2
-0.8%		 　23.75
-1.05
-4.23%		24.90
1.15
4.84%		24.90
0
0%		24.90
0
0%		25.00
0.1
0.4%		 　24.90
-0.1
-0.4%		24.95
0.05
0.2%		25.00
0.05
0.2%		24.95
-0.05
-0.2%		25.35
0.4
1.6%		 24.15
8 月24.40
-0.95
-3.75%		23.80
-0.6
-2.46%		23.30
-0.5
-2.1%		23.15
-0.15
-0.64%		23.10
-0.05
-0.22%		 　23.80
0.7
3.03%		22.30
-1.5
-6.3%		22.00
-0.3
-1.35%		21.55
-0.45
-2.05%		22.15
0.6
2.78%		 　21.15
-1
-4.51%		21.85
0.7
3.31%		22.85
1
4.58%		22.55
-0.3
-1.31%		22.55
0
0%		 　22.05
-0.5
-2.22%		22.40
0.35
1.59%		22.20
-0.2
-0.89%		22.40
0.2
0.9%		22.50
0.1
0.45%		 　22.45
-0.05
-0.22%		22.40
-0.05
-0.22%		23.30
0.9
4.02%		22.58
9 月22.45
-0.85
-3.65%		22.35
-0.1
-0.45%		 　22.70
0.35
1.57%		23.50
0.8
3.52%		23.25
-0.25
-1.06%		22.95
-0.3
-1.29%		22.95
0
0%		22.35
-0.6
-2.61%		 21.85
-0.5
-2.24%		21.55
-0.3
-1.37%		21.55
0
0%		 　　　22.40
0.85
3.94%		22.45
0.05
0.22%		22.50
0.05
0.22%		22.80
0.3
1.33%		23.45
0.65
2.85%		 　23.15
-0.3
-1.28%		 　23.85
0.7
3.02%		23.30
-0.55
-2.31%		 22.73
10 月　　23.00
-0.3
-1.29%		23.55
0.55
2.39%		23.70
0.15
0.64%		23.85
0.15
0.63%		24.00
0.15
0.63%		 　　23.80
-0.2
-0.83%		23.90
0.1
0.42%		23.70
-0.2
-0.84%		23.70
0
0%		 　23.80
0.1
0.42%		23.50
-0.3
-1.26%		23.50
0
0%		23.40
-0.1
-0.43%		23.20
-0.2
-0.85%		 　23.50
0.3
1.29%		23.55
0.05
0.21%		23.25
-0.3
-1.27%		23.05
-0.2
-0.86%		23.50
0.45
1.95%		 23.80
0.3
1.28%		23.6
11 月24.00
0.2
0.84%		23.30
-0.7
-2.92%		22.75
-0.55
-2.36%		22.90
0.15
0.66%		 　23.00
0.1
0.44%		23.40
0.4
1.74%		22.55
-0.85
-3.63%		23.85
1.3
5.76%		22.85
-1
-4.19%		 　21.80
-1.05
-4.6%		23.00
1.2
5.5%		23.25
0.25
1.09%		23.20
-0.05
-0.22%		23.30
0.1
0.43%		 　23.25
-0.05
-0.21%		23.45
0.2
0.86%		23.20
-0.25
-1.07%		23.00
-0.2
-0.86%		22.90
-0.1
-0.43%		 　22.75
-0.15
-0.66%		22.75
0
0%		22.80
0.05
0.22%		 23
12 月23.05
0.25
1.1%		22.85
-0.2
-0.87%		 　22.65
-0.2
-0.88%		22.95
0.3
1.32%		22.90
-0.05
-0.22%		23.00
0.1
0.44%		23.45
0.45
1.96%		 　23.55
0.1
0.43%		23.45
-0.1
-0.42%		23.45
0
0%		23.60
0.15
0.64%		23.35
-0.25
-1.06%		 　23.45
0.1
0.43%		23.35
-0.1
-0.43%		23.35
0
0%		23.05
-0.3
-1.28%		23.15
0.1
0.43%		 　23.00
-0.15
-0.65%		23.00
0
0%		23.55
0.55
2.39%		24.95
1.4
5.94%		24.95
0
0%		　23.33

說明:最高漲幅:7.89%最低跌幅:-6.3% 最高價:25.35最低價:16.30平均價:21.44,灰色底表示週末,漲135天(58.25)元,跌143天(-51.2)元,平盤25天
8%=1,7%=2,6%=5,5%=8,4%=9,3%=18,2%=24,1%=43,0%=50,-0%=1,-1%=8,-2%=10,-3%=12,-4%=27,-5%=34,-6%=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 3231 12444627 5476 229677600 18.80 18.90 18.15 18.15 0.45 0% 18.15 566 18.20 3 21.61
2016-01-05 3231 14331926 5809 262340321 18.05 18.55 18.05 18.30 0.15 0.83% 18.25 79 18.30 188 21.79
2016-01-06 3231 24429364 9054 430320275 18.45 18.50 17.15 17.45 0.85 -4.64% 17.45 137 17.50 106 20.77
2016-01-07 3231 19759804 6202 347146207 17.45 17.80 17.30 17.45 0.00 0% 17.45 74 17.50 35 20.77
2016-01-08 3231 20600375 6204 372315929 17.60 18.35 17.45 18.10 0.65 3.72% 18.10 246 18.15 119 21.55
2016-01-11 3231 15391861 5338 268864199 17.65 17.85 17.20 17.20 0.90 -4.97% 17.20 895 17.25 10 20.48
2016-01-12 3231 11565557 3769 199837858 17.45 17.55 16.95 17.05 0.15 -0.87% 17.05 134 17.10 122 20.30
2016-01-13 3231 25111368 7096 416170856 17.30 17.40 16.10 16.35 0.70 -4.11% 16.35 987 16.40 129 19.46
2016-01-14 3231 21918483 7367 352137492 16.05 16.65 15.55 16.65 0.30 1.83% 16.60 138 16.65 474 19.82
2016-01-15 3231 12840864 4450 212142695 16.70 16.95 16.30 16.30 0.35 -2.1% 16.30 1031 16.35 35 19.40
2016-01-18 3231 13662551 5037 220653177 15.70 16.50 15.70 16.50 0.20 1.23% 16.45 100 16.50 47 19.64
2016-01-19 3231 6349371 2360 105290029 16.50 16.75 16.25 16.75 0.25 1.52% 16.70 30 16.75 146 19.94
2016-01-20 3231 29221209 8686 509061561 17.00 17.75 16.85 17.45 0.70 4.18% 17.40 53 17.45 58 20.77
2016-01-21 3231 20816428 5549 357172584 17.80 17.80 16.70 16.70 0.75 -4.3% 16.70 316 16.75 17 19.88
2016-01-22 3231 10453861 2897 178576279 17.00 17.25 16.90 17.25 0.55 3.29% 17.20 83 17.25 1027 20.54
2016-01-25 3231 11016453 3608 191912175 17.50 17.65 17.20 17.25 0.00 0% 17.25 326 17.30 171 20.54
2016-01-26 3231 11817953 4359 207091493 17.25 17.70 17.05 17.70 0.45 2.61% 17.65 46 17.70 387 21.07
2016-01-27 3231 7950740 2723 141225007 17.90 18.10 17.60 17.60 0.10 -0.56% 17.60 505 17.70 60 20.95
2016-01-28 3231 7123142 2871 126666312 17.70 17.95 17.60 17.80 0.20 1.14% 17.80 39 17.85 301 21.19
2016-01-29 3231 28421080 8908 525607136 17.90 18.90 17.75 18.75 0.95 5.34% 18.70 35 18.75 282 22.32
2016-01-30 3231 7653979 2368 143394237 18.95 19.00 18.50 18.60 0.15 -0.8% 18.60 129 18.65 20 22.14
2016-02-02 3231 12153043 4332 227347754 18.90 18.90 18.55 18.55 0.15 -0.27% 18.55 758 18.60 85 22.08
2016-02-03 3231 10683098 4375 195892667 18.55 18.65 18.15 18.20 0.35 -1.89% 18.20 86 18.25 39 21.67
2016-02-15 3231 9808783 4633 176299655 18.10 18.20 17.75 18.05 0.15 -0.82% 18.00 70 18.05 151 21.49
2016-02-16 3231 9851458 3510 178466703 18.05 18.35 17.90 18.30 0.25 1.39% 18.25 46 18.30 383 21.79
2016-02-17 3231 23878897 7625 451084960 18.50 19.30 18.50 19.30 1.00 5.46% 19.25 24 19.30 404 22.98
2016-02-18 3231 18652753 6687 360048701 19.50 19.60 19.00 19.15 0.15 -0.78% 19.10 155 19.15 141 22.80
2016-02-19 3231 10356714 3706 198755706 19.35 19.40 19.00 19.15 0.00 0% 19.15 251 19.20 129 22.80
2016-02-22 3231 11319109 4458 216259221 19.30 19.40 18.85 19.10 0.05 -0.26% 19.10 38 19.15 81 22.74
2016-02-23 3231 8268320 3926 158034532 19.45 19.45 19.00 19.00 0.10 -0.52% 19.00 377 19.05 1 22.62
2016-02-24 3231 21356305 6963 415872061 19.15 19.75 19.15 19.50 0.50 2.63% 19.45 24 19.50 514 23.21
2016-02-25 3231 10053652 4049 197444379 19.80 19.80 19.55 19.60 0.10 0.51% 19.60 100 19.65 328 23.33
2016-02-26 3231 7708533 2287 151438402 19.65 19.80 19.50 19.80 0.20 1.02% 19.75 3 19.80 1278 23.57
2016-03-01 3231 7941559 3375 156656696 19.75 19.90 19.55 19.75 0.05 -0.25% 19.75 228 19.80 383 23.51
2016-03-02 3231 14395304 4962 288692890 20.00 20.30 19.85 19.95 0.20 1.01% 19.95 532 20.00 91 23.75
2016-03-03 3231 9307060 3589 186876881 20.00 20.25 19.95 20.05 0.10 0.5% 20.00 229 20.05 11 23.87
2016-03-04 3231 9138017 3848 182810937 20.10 20.15 19.90 20.05 0.00 0% 20.00 28 20.05 137 23.87
2016-03-07 3231 31080632 9253 645422259 20.20 21.00 20.20 21.00 0.95 4.74% 20.95 111 21.00 1094 25.00
2016-03-08 3231 17527759 6381 363076217 21.20 21.25 20.40 20.50 0.50 -2.38% 20.50 279 20.55 21 24.40
2016-03-09 3231 11546992 4841 237609620 20.55 20.85 20.30 20.85 0.35 1.71% 20.80 3 20.85 351 24.82
2016-03-10 3231 17949958 6356 377451787 20.90 21.40 20.70 21.05 0.20 0.96% 21.05 588 21.10 103 25.06
2016-03-11 3231 12288530 4256 259168414 21.00 21.20 20.90 21.00 0.05 -0.24% 21.00 270 21.05 329 25.00
2016-03-14 3231 17383979 6179 374344470 21.30 21.70 21.20 21.70 0.70 3.33% 21.60 98 21.70 958 25.83
2016-03-15 3231 20796056 7178 444835226 21.80 21.80 21.10 21.15 0.55 -2.53% 21.15 7 21.20 142 25.18
2016-03-16 3231 16138733 6219 345114350 21.40 21.60 21.25 21.35 0.20 0.95% 21.30 189 21.35 109 25.42
2016-03-17 3231 17762157 5856 378811477 21.60 21.70 20.80 21.00 0.35 -1.64% 20.95 26 21.00 232 25.00
2016-03-18 3231 48493981 13340 1062724227 21.40 22.80 21.30 21.60 0.60 2.86% 21.60 473 21.65 44 25.71
2016-03-21 3231 54593477 13611 1231251423 22.00 23.00 22.00 23.00 1.40 6.48% 22.95 82 23.00 1264 27.38
2016-03-22 3231 25850226 8333 577236867 23.00 23.00 21.85 22.15 0.85 -3.7% 22.15 120 22.20 76 26.37
2016-03-23 3231 31744833 9848 680935463 21.85 22.10 20.90 21.45 0.70 -3.16% 21.40 8 21.45 641 25.54
2016-03-24 3231 19969248 7672 417619747 21.55 21.55 20.65 20.65 0.80 -3.73% 20.60 1259 20.65 41 24.58
2016-03-25 3231 17480685 6234 354253146 20.65 20.80 20.05 20.30 0.35 -1.69% 20.30 788 20.35 120 24.17
2016-03-28 3231 30523376 9221 602322360 19.80 19.95 19.35 19.35 0.95 -4.68% 19.35 441 19.40 47 23.04
2016-03-29 3231 25505544 8445 486637136 19.20 19.50 18.85 19.00 0.35 -1.81% 18.95 389 19.00 515 34.55
2016-03-30 3231 29712658 9497 592492160 19.60 20.50 19.35 20.50 1.50 7.89% 20.45 11 20.50 461 37.27
2016-03-31 3231 32045818 8912 635664060 20.40 20.40 19.55 19.90 0.60 -2.93% 19.80 37 19.90 327 36.18
2016-04-01 3231 13836633 4936 270387223 19.75 19.80 19.40 19.70 0.20 -1.01% 19.65 5 19.70 171 35.82
2016-04-06 3231 11730389 5338 226372237 19.50 19.60 19.15 19.45 0.25 -1.27% 19.45 9 19.50 603 35.36
2016-04-07 3231 8955122 3942 173280733 19.40 19.50 19.20 19.45 0.00 0% 19.40 105 19.45 205 35.36
2016-04-08 3231 9378949 3398 181457569 19.45 19.50 19.25 19.25 0.20 -1.03% 19.25 230 19.30 55 35.00
2016-04-11 3231 10742343 4581 208771771 19.10 19.85 19.05 19.50 0.25 1.3% 19.50 258 19.55 3 35.45
2016-04-12 3231 13117362 5819 250833708 19.40 19.50 19.00 19.05 0.45 -2.31% 19.05 39 19.10 118 34.64
2016-04-13 3231 10482468 3983 202183403 19.25 19.45 19.15 19.30 0.25 1.31% 19.30 208 19.35 301 35.09
2016-04-14 3231 8598543 3184 164646627 19.35 19.45 19.00 19.00 0.30 -1.55% 19.00 1108 19.05 118 34.55
2016-04-15 3231 15864255 5889 304988719 19.05 19.40 19.00 19.40 0.40 2.11% 19.40 38 19.45 412 35.27
2016-04-18 3231 3868771 1645 74795638 19.30 19.45 19.20 19.35 0.05 -0.26% 19.30 297 19.35 6 35.18
2016-04-19 3231 6616942 2297 128172658 19.45 19.50 19.25 19.40 0.05 0.26% 19.35 5 19.40 271 35.27
2016-04-20 3231 10885255 4556 207632545 19.45 19.45 18.85 18.85 0.55 -2.84% 18.85 80 18.90 238 34.27
2016-04-21 3231 6464554 2714 121401847 18.90 18.95 18.70 18.70 0.15 -0.8% 18.70 936 18.75 11 34.00
2016-04-22 3231 4585228 2030 85497079 18.70 18.90 18.50 18.55 0.15 -0.8% 18.50 619 18.55 30 33.73
2016-04-25 3231 4460310 1949 84192795 18.65 19.00 18.65 18.95 0.40 2.16% 18.90 77 18.95 157 34.45
2016-04-26 3231 4850406 2286 92403245 19.00 19.20 18.80 19.20 0.25 1.32% 19.15 9 19.20 328 34.91
2016-04-27 3231 6793646 2466 128108668 19.20 19.20 18.70 18.70 0.50 -2.6% 18.70 179 18.75 546 34.00
2016-04-28 3231 18277417 5610 352278603 18.95 19.45 18.90 19.30 0.60 3.21% 19.25 186 19.30 441 35.09
2016-04-29 3231 9016038 3103 171589372 19.10 19.20 18.80 19.10 0.20 -1.04% 19.05 622 19.10 101 34.73
2016-05-03 3231 7397734 3228 138998840 19.15 19.20 18.65 18.70 0.40 -2.09% 18.70 297 18.75 238 34.00
2016-05-04 3231 10001531 3709 183830966 18.60 18.70 18.20 18.30 0.40 -2.14% 18.25 155 18.30 147 33.27
2016-05-05 3231 12211157 4539 218706379 18.20 18.40 17.70 17.90 0.40 -2.19% 17.90 144 18.00 179 32.55
2016-05-06 3231 11697691 3875 208597038 17.90 18.00 17.70 17.95 0.05 0.28% 17.90 66 17.95 68 32.64
2016-05-09 3231 8906924 3975 161914800 18.10 18.30 18.00 18.25 0.30 1.67% 18.25 208 18.30 264 33.18
2016-05-10 3231 8586447 4159 156975783 18.25 18.45 18.00 18.45 0.20 1.1% 18.40 7 18.45 177 33.55
2016-05-11 3231 14213821 6524 252469367 18.40 18.45 17.45 17.45 1.00 -5.42% 17.45 367 17.50 8 31.73
2016-05-12 3231 9002063 2999 155609620 17.30 17.55 17.10 17.15 0.30 -1.72% 17.10 440 17.15 40 31.18
2016-05-13 3231 12738732 5076 215725334 17.05 17.25 16.60 17.05 0.10 -0.58% 17.05 96 17.10 21 31.00
2016-05-16 3231 19667829 6009 355790083 17.70 18.40 17.70 18.20 1.15 6.74% 18.20 344 18.25 329 44.39
2016-05-17 3231 16710518 5343 310959883 18.25 18.90 18.10 18.90 0.70 3.85% 18.85 95 18.90 529 46.10
2016-05-18 3231 12752869 4074 235797503 18.70 18.75 18.35 18.40 0.50 -2.65% 18.40 1225 18.45 172 44.88
2016-05-19 3231 11563798 3740 213478717 18.65 18.75 18.35 18.35 0.05 -0.27% 18.35 73 18.40 788 44.76
2016-05-20 3231 25099600 6682 476595261 18.60 19.35 18.45 19.15 0.80 4.36% 19.10 375 19.15 247 46.71
2016-05-23 3231 28727742 9122 571386768 19.45 20.15 19.20 20.15 1.00 5.22% 20.10 94 20.15 431 49.15
2016-05-24 3231 17676395 6098 353602533 20.10 20.40 19.80 19.95 0.20 -0.99% 19.90 328 19.95 15 48.66
2016-05-25 3231 17509554 7688 353635730 20.45 20.60 19.95 20.10 0.15 0.75% 20.05 3 20.10 26 49.02
2016-05-26 3231 20162513 8054 411872281 20.20 20.70 20.15 20.60 0.50 2.49% 20.55 398 20.60 164 50.24
2016-05-27 3231 13504231 3993 275773424 20.60 20.75 20.20 20.45 0.15 -0.73% 20.45 116 20.50 20 49.88
2016-05-30 3231 11525748 4204 237994620 20.60 20.85 20.40 20.60 0.15 0.73% 20.60 186 20.65 19 50.24
2016-05-31 3231 18917344 4837 393077484 20.70 21.00 20.45 20.95 0.35 1.7% 20.95 139 21.00 3269 51.10
2016-06-01 3231 10005494 3842 208403243 20.95 21.00 20.65 20.80 0.15 -0.72% 20.75 156 20.80 1087 50.73
2016-06-02 3231 11984432 4156 247267839 20.80 20.95 20.40 20.40 0.40 -1.92% 20.40 43 20.45 40 49.76
2016-06-03 3231 11559425 4501 239296996 20.55 20.90 20.45 20.90 0.50 2.45% 20.85 14 20.90 433 50.98
2016-06-04 3231 1655496 693 34498647 21.00 21.00 20.70 20.80 0.10 -0.48% 20.80 222 20.85 2 50.73
2016-06-06 3231 7582579 2725 157592294 20.80 20.95 20.60 20.85 0.05 0.24% 20.80 406 20.85 71 50.85
2016-06-07 3231 16582425 5956 352150957 20.90 21.35 20.85 21.30 0.45 2.16% 21.25 120 21.30 556 51.95
2016-06-08 3231 13958364 5047 298980085 21.65 21.70 21.20 21.30 0.00 0% 21.25 117 21.30 180 51.95
2016-06-13 3231 13155507 4023 277675911 21.30 21.50 20.80 20.90 0.40 -1.88% 20.90 125 20.95 85 50.98
2016-06-14 3231 16412320 5488 352344248 20.90 21.75 20.90 21.70 0.80 3.83% 21.65 4 21.70 790 52.93
2016-06-15 3231 12001613 4448 259847612 21.65 21.85 21.25 21.65 0.05 -0.23% 21.65 416 21.70 53 52.80
2016-06-16 3231 11227775 3690 242824951 21.85 21.85 21.45 21.55 0.10 -0.46% 21.55 50 21.60 278 52.56
2016-06-17 3231 8947578 3092 194764553 21.80 21.85 21.65 21.70 0.15 0.7% 21.70 53 21.75 172 52.93
2016-06-20 3231 15867258 4113 341168159 21.90 21.90 21.35 21.40 0.30 -1.38% 21.40 52 21.45 76 52.20
2016-06-21 3231 13280427 5131 290351305 21.70 21.95 21.55 21.95 0.55 2.57% 21.90 66 21.95 199 53.54
2016-06-22 3231 8612301 3450 189164298 22.00 22.05 21.80 22.05 0.10 0.46% 22.00 176 22.05 168 53.78
2016-06-23 3231 8262123 3550 181794607 22.00 22.15 21.85 22.05 0.00 0% 22.05 44 22.10 303 53.78
2016-06-24 3231 16489332 4614 355746534 22.10 22.15 21.25 21.50 0.55 -2.49% 21.45 137 21.50 75 52.44
2016-06-27 3231 10202748 3468 221943102 21.50 21.90 21.40 21.80 0.30 1.4% 21.80 101 21.85 353 53.17
2016-06-28 3231 13301096 3357 288319398 21.50 21.90 21.40 21.70 0.10 -0.46% 21.70 222 21.75 171 52.93
2016-06-29 3231 12841925 3705 283007909 21.80 22.15 21.80 22.10 0.40 1.84% 22.05 1275 22.10 21 53.90
2016-06-30 3231 11687560 3769 259858091 22.15 22.40 21.90 22.40 0.30 1.36% 22.35 6 22.40 121 54.63
2016-07-01 3231 15531188 3622 347995332 22.45 22.50 22.25 22.40 0.00 0% 22.35 198 22.40 129 54.63
2016-07-04 3231 11363635 3797 257757465 22.40 22.80 22.25 22.70 0.30 1.34% 22.70 553 22.75 16 55.37
2016-07-06 3231 12447337 4815 283118410 22.70 22.85 22.50 22.70 0.00 0% 22.70 117 22.75 82 55.37
2016-07-07 3231 22048323 6747 510592048 22.95 23.45 22.80 23.20 0.50 2.2% 23.15 121 23.20 16 56.59
2016-07-11 3231 15875990 5414 375855178 23.80 23.80 23.35 23.80 0.60 2.59% 23.75 7 23.80 987 58.05
2016-07-12 3231 12840491 4380 303225293 23.80 23.80 23.45 23.65 0.15 -0.63% 23.60 94 23.65 10 57.68
2016-07-13 3231 26571075 8126 644848535 24.00 24.45 23.75 24.45 0.80 3.38% 24.40 24 24.45 277 59.63
2016-07-14 3231 24105579 7142 598291663 24.45 25.00 24.25 25.00 0.55 2.25% 24.95 3 25.00 2100 60.98
2016-07-15 3231 15506494 5330 385497884 25.00 25.00 24.75 24.80 0.20 -0.8% 24.80 192 24.85 82 60.49
2016-07-18 3231 31751466 9649 759350073 24.70 24.75 23.55 23.75 1.05 -4.23% 23.70 284 23.75 1094 57.93
2016-07-19 3231 25852429 9360 636184904 24.00 24.95 23.80 24.90 1.15 4.84% 24.80 32 24.90 380 60.73
2016-07-20 3231 15315262 6344 381226670 24.90 25.20 24.60 24.90 0.00 0% 24.85 1 24.90 267 60.73
2016-07-21 3231 8859988 3969 220097944 25.00 25.00 24.65 24.90 0.00 0% 24.85 32 24.90 178 60.73
2016-07-22 3231 17745076 5918 444742004 25.00 25.35 24.90 25.00 0.10 0.4% 24.95 272 25.00 10 60.98
2016-07-25 3231 11078687 4078 274772966 25.10 25.20 24.50 24.90 0.10 -0.4% 24.90 10 24.95 171 60.73
2016-07-26 3231 10027625 3968 249572595 24.90 25.00 24.70 24.95 0.05 0.2% 24.90 237 24.95 542 60.85
2016-07-27 3231 13370177 4362 334207026 25.10 25.20 24.90 25.00 0.05 0.2% 24.95 227 25.00 3 60.98
2016-07-28 3231 9837076 4481 245593757 25.00 25.00 24.90 24.95 0.05 -0.2% 24.95 106 25.00 1230 60.85
2016-07-29 3231 14446941 4903 362250025 24.95 25.35 24.85 25.35 0.40 1.6% 25.30 26 25.35 417 61.83
2016-08-01 3231 23471858 9066 578705299 25.20 25.20 24.40 24.40 0.95 -3.75% 24.40 169 24.45 147 59.51
2016-08-02 3231 25675960 9878 607166415 24.00 24.15 23.35 23.80 0.60 -2.46% 23.75 178 23.80 593 58.05
2016-08-03 3231 23753526 7059 551932347 23.50 23.60 23.05 23.30 0.50 -2.1% 23.25 41 23.30 221 56.83
2016-08-04 3231 14427367 5925 334890662 23.50 23.50 23.00 23.15 0.15 -0.64% 23.10 478 23.15 315 56.46
2016-08-05 3231 18547473 6793 428771612 23.00 23.30 23.00 23.10 0.05 -0.22% 23.10 616 23.15 108 56.34
2016-08-08 3231 27731133 7120 657142744 23.40 23.90 23.35 23.80 0.70 3.03% 23.80 1477 23.85 586 58.05
2016-08-09 3231 28845212 7890 637062373 22.20 22.35 22.10 22.30 0.00 -6.3% 22.25 15 22.30 173 54.39
2016-08-10 3231 18129869 6688 403746968 22.30 22.55 22.00 22.00 0.30 -1.35% 22.00 1341 22.05 24 53.66
2016-08-11 3231 17375169 5813 378283506 22.05 22.40 21.40 21.55 0.45 -2.05% 21.55 285 21.60 235 52.56
2016-08-12 3231 11746637 4328 258800764 22.15 22.15 21.85 22.15 0.60 2.78% 22.10 7 22.15 530 54.02
2016-08-15 3231 19848019 7447 421584873 22.00 22.00 20.85 21.15 1.00 -4.51% 21.10 267 21.15 268 33.05
2016-08-16 3231 22343719 6511 485767551 21.40 21.95 21.35 21.85 0.70 3.31% 21.80 105 21.85 392 34.14
2016-08-17 3231 26880552 8783 604199168 21.90 23.00 21.60 22.85 1.00 4.58% 22.80 6 22.85 361 35.70
2016-08-18 3231 10728001 4374 243156602 22.90 23.00 22.45 22.55 0.30 -1.31% 22.55 223 22.60 83 35.23
2016-08-19 3231 5591236 2638 126537296 22.75 22.90 22.50 22.55 0.00 0% 22.50 398 22.55 6 35.23
2016-08-22 3231 7576981 3652 168255248 22.50 22.55 22.05 22.05 0.50 -2.22% 22.05 268 22.10 1 34.45
2016-08-23 3231 7603087 3389 170596956 22.10 22.65 22.10 22.40 0.35 1.59% 22.40 188 22.45 20 35.00
2016-08-24 3231 7164012 3440 158744341 22.20 22.30 22.05 22.20 0.20 -0.89% 22.15 20 22.20 731 34.69
2016-08-25 3231 6516444 2646 144676155 22.10 22.40 21.95 22.40 0.20 0.9% 22.35 2 22.40 452 35.00
2016-08-26 3231 4316790 2595 96914117 22.50 22.50 22.35 22.50 0.10 0.45% 22.45 190 22.50 508 35.16
2016-08-29 3231 5359282 2365 119301789 22.50 22.50 21.95 22.45 0.05 -0.22% 22.40 5 22.45 180 35.08
2016-08-30 3231 5478078 2236 122174562 22.45 22.45 22.10 22.40 0.05 -0.22% 22.35 1 22.40 25 35.00
2016-08-31 3231 19490088 5885 445643274 22.35 23.30 22.20 23.30 0.90 4.02% 23.20 5 23.30 24 36.41
2016-09-01 3231 13085725 6026 297449853 23.20 23.20 22.45 22.45 0.85 -3.65% 22.45 135 22.50 115 35.08
2016-09-02 3231 6539291 3211 147012252 22.45 22.80 22.25 22.35 0.10 -0.45% 22.35 73 22.40 122 34.92
2016-09-05 3231 5083312 2505 115478560 22.55 22.85 22.55 22.70 0.35 1.57% 22.70 57 22.75 354 35.47
2016-09-06 3231 17394367 6678 403734541 22.80 23.50 22.75 23.50 0.80 3.52% 23.45 4 23.50 1030 36.72
2016-09-07 3231 9246341 4292 215635020 23.50 23.60 23.15 23.25 0.25 -1.06% 23.20 502 23.25 134 36.33
2016-09-08 3231 11228694 4552 258530145 23.15 23.25 22.90 22.95 0.30 -1.29% 22.95 588 23.00 61 35.86
2016-09-09 3231 16572382 6120 382884550 23.20 23.40 22.90 22.95 0.00 0% 22.90 274 22.95 158 35.86
2016-09-10 3231 4803233 2090 107755751 22.50 22.60 22.35 22.35 0.60 -2.61% 22.35 132 22.40 16 34.92
2016-09-12 3231 16585668 6001 362657996 22.15 22.25 21.70 21.85 0.50 -2.24% 21.85 69 21.90 124 34.14
2016-09-13 3231 20068869 6880 431614745 22.00 22.05 21.20 21.55 0.30 -1.37% 21.50 49 21.55 54 33.67
2016-09-14 3231 11209678 4117 240911900 21.40 21.65 21.35 21.55 0.00 0% 21.55 387 21.60 88 33.67
2016-09-19 3231 16752395 6314 376911260 22.30 22.90 22.30 22.40 0.85 3.94% 22.35 184 22.40 8 35.00
2016-09-20 3231 8550630 4360 190683576 22.45 22.45 22.15 22.45 0.05 0.22% 22.40 7 22.45 225 35.08
2016-09-21 3231 8204310 3792 184996563 22.50 22.65 22.45 22.50 0.05 0.22% 22.50 443 22.55 75 35.16
2016-09-22 3231 7996213 3862 181994609 22.75 22.90 22.60 22.80 0.30 1.33% 22.75 225 22.80 181 35.63
2016-09-23 3231 22237843 8531 516337997 22.95 23.50 22.80 23.45 0.65 2.85% 23.40 41 23.45 392 36.64
2016-09-26 3231 8717842 3711 202461932 23.45 23.45 23.00 23.15 0.30 -1.28% 23.10 294 23.15 25 36.17
2016-09-29 3231 24572751 8780 585836073 23.50 24.30 23.45 23.85 0.70 3.02% 23.85 123 23.90 338 37.27
2016-09-30 3231 14748418 5243 345834453 23.65 23.65 23.30 23.30 0.55 -2.31% 23.30 1233 23.35 3 36.41
2016-10-03 3231 8811996 3236 204301208 23.40 23.60 23.00 23.00 0.30 -1.29% 23.00 395 23.05 8 35.94
2016-10-04 3231 14899027 6298 347215410 23.00 23.55 22.80 23.55 0.55 2.39% 23.50 115 23.55 530 36.80
2016-10-05 3231 25957103 7775 619023860 23.25 24.10 23.25 23.70 0.15 0.64% 23.65 169 23.70 15 37.03
2016-10-06 3231 9387850 3972 223854399 24.00 24.00 23.65 23.85 0.15 0.63% 23.85 224 23.90 431 37.27
2016-10-07 3231 8300628 3257 198556209 23.90 24.00 23.75 24.00 0.15 0.63% 23.95 38 24.00 1726 37.50
2016-10-11 3231 13738761 4864 327714685 24.00 24.15 23.50 23.80 0.20 -0.83% 23.75 9 23.80 182 37.19
2016-10-12 3231 9041045 3320 215710963 23.70 24.00 23.50 23.90 0.10 0.42% 23.85 275 23.90 460 37.34
2016-10-13 3231 9405546 3499 224264514 24.00 24.00 23.70 23.70 0.20 -0.84% 23.70 109 23.75 32 37.03
2016-10-14 3231 8053971 2661 191393903 23.75 23.95 23.60 23.70 0.00 0% 23.65 132 23.70 523 37.03
2016-10-17 3231 7454365 2864 176347213 23.80 23.90 23.35 23.80 0.10 0.42% 23.75 52 23.85 361 37.19
2016-10-18 3231 5039384 2169 118600964 23.70 23.75 23.40 23.50 0.30 -1.26% 23.45 154 23.50 252 36.72
2016-10-19 3231 4809606 2298 113110570 23.60 23.75 23.45 23.50 0.00 0% 23.50 16 23.55 362 36.72
2016-10-20 3231 3544867 1727 83449229 23.50 23.70 23.40 23.40 0.10 -0.43% 23.40 358 23.50 106 36.56
2016-10-21 3231 7405889 2154 172165363 23.45 23.50 23.20 23.20 0.20 -0.85% 23.20 45 23.30 184 36.25
2016-10-24 3231 4068577 1831 95497769 23.35 23.60 23.30 23.50 0.30 1.29% 23.45 206 23.50 46 36.72
2016-10-25 3231 3159710 1624 74641466 23.55 23.70 23.55 23.55 0.05 0.21% 23.50 314 23.55 3 36.80
2016-10-26 3231 5174001 2805 120469645 23.30 23.45 23.20 23.25 0.30 -1.27% 23.25 85 23.30 236 36.33
2016-10-27 3231 6955792 3311 160823489 23.30 23.40 23.00 23.05 0.20 -0.86% 23.05 142 23.10 2 36.02
2016-10-28 3231 6759931 2441 157729724 23.20 23.50 23.00 23.50 0.45 1.95% 23.40 17 23.50 94 36.72
2016-10-31 3231 8575361 3729 202965728 23.45 23.80 23.15 23.80 0.30 1.28% 23.75 246 23.80 120 37.19
2016-11-01 3231 10058133 4451 241088799 23.85 24.15 23.70 24.00 0.20 0.84% 23.95 24 24.00 590 37.50
2016-11-02 3231 6402875 2989 150822926 23.75 23.95 23.30 23.30 0.70 -2.92% 23.30 284 23.35 1 36.41
2016-11-03 3231 8739395 3333 200693483 23.25 23.35 22.75 22.75 0.55 -2.36% 22.75 473 22.80 102 35.55
2016-11-04 3231 8252796 2593 189290648 22.90 23.15 22.75 22.90 0.15 0.66% 22.90 45 22.95 223 35.78
2016-11-07 3231 5472707 2323 125943811 23.05 23.10 22.90 23.00 0.10 0.44% 22.95 527 23.00 20 35.94
2016-11-08 3231 8963741 3323 206660634 23.20 23.40 22.60 23.40 0.40 1.74% 23.35 103 23.40 119 36.56
2016-11-09 3231 13013656 4682 298173849 23.60 23.75 22.35 22.55 0.85 -3.63% 22.50 202 22.55 129 35.23
2016-11-10 3231 14289904 5471 337199695 23.20 23.85 23.05 23.85 1.30 5.76% 23.80 176 23.85 84 37.27
2016-11-11 3231 13821566 5735 318154998 23.25 23.40 22.80 22.85 1.00 -4.19% 22.80 745 22.85 1 35.70
2016-11-14 3231 15981072 6255 349054984 22.50 22.50 21.50 21.80 1.05 -4.6% 21.75 390 21.80 123 39.64
2016-11-15 3231 23813962 8269 548088672 22.65 23.30 22.65 23.00 1.20 5.5% 22.95 249 23.00 48 41.82
2016-11-16 3231 12061085 4229 279405341 23.00 23.40 22.80 23.25 0.25 1.09% 23.20 2 23.25 535 42.27
2016-11-17 3231 6633129 3170 153734689 23.20 23.30 23.00 23.20 0.05 -0.22% 23.15 52 23.20 47 42.18
2016-11-18 3231 9806947 4056 228767177 23.40 23.60 23.05 23.30 0.10 0.43% 23.25 159 23.30 76 42.36
2016-11-21 3231 8309119 3909 195102716 23.30 23.60 23.25 23.25 0.05 -0.21% 23.25 619 23.30 73 42.27
2016-11-22 3231 8560754 3037 201089510 23.40 23.60 23.35 23.45 0.20 0.86% 23.45 210 23.50 167 42.64
2016-11-23 3231 6730961 3333 156972736 23.50 23.50 23.20 23.20 0.25 -1.07% 23.20 424 23.25 186 42.18
2016-11-24 3231 4558491 3064 105403443 23.20 23.40 23.00 23.00 0.20 -0.86% 23.00 320 23.05 201 41.82
2016-11-25 3231 4365144 2161 100227002 23.00 23.10 22.85 22.90 0.10 -0.43% 22.90 101 22.95 135 41.64
2016-11-28 3231 5261862 2407 119946115 22.80 22.90 22.70 22.75 0.15 -0.66% 22.75 28 22.80 211 41.36
2016-11-29 3231 9433864 3789 216133360 22.75 23.10 22.75 22.75 0.00 0% 22.75 368 22.80 124 41.36
2016-11-30 3231 11306119 2990 257978280 22.90 22.95 22.75 22.80 0.05 0.22% 22.75 751 22.80 720 41.45
2016-12-01 3231 7766064 2835 178654367 22.85 23.10 22.85 23.05 0.25 1.1% 23.00 25 23.05 220 41.91
2016-12-02 3231 8416026 3342 192231346 23.05 23.05 22.70 22.85 0.20 -0.87% 22.80 93 22.85 286 41.55
2016-12-05 3231 10061764 2988 229114909 22.90 23.00 22.60 22.65 0.20 -0.88% 22.65 342 22.70 1 41.18
2016-12-06 3231 7828720 3158 179833053 22.90 23.10 22.80 22.95 0.30 1.32% 22.90 72 22.95 188 41.73
2016-12-07 3231 4646749 2047 106529547 23.00 23.00 22.85 22.90 0.05 -0.22% 22.90 41 22.95 603 41.64
2016-12-08 3231 8255174 3571 189606302 22.90 23.15 22.80 23.00 0.10 0.44% 22.95 13 23.00 325 41.82
2016-12-09 3231 19572417 6910 458964637 23.30 23.60 23.25 23.45 0.45 1.96% 23.40 473 23.45 63 42.64
2016-12-12 3231 6140149 2551 144364894 23.55 23.65 23.35 23.55 0.10 0.43% 23.50 41 23.55 300 42.82
2016-12-13 3231 3836733 1992 89933874 23.50 23.50 23.35 23.45 0.10 -0.42% 23.45 71 23.50 325 42.64
2016-12-14 3231 4149256 1955 97520678 23.60 23.60 23.45 23.45 0.00 0% 23.45 18 23.50 252 42.64
2016-12-15 3231 4740789 1965 111125999 23.30 23.60 23.25 23.60 0.15 0.64% 23.50 1 23.60 573 42.91
2016-12-16 3231 5399586 2107 126319872 23.65 23.65 23.35 23.35 0.25 -1.06% 23.35 89 23.40 6 42.45
2016-12-19 3231 6295307 1989 147556021 23.50 23.55 23.35 23.45 0.10 0.43% 23.40 50 23.45 54 42.64
2016-12-20 3231 6226236 1663 145418895 23.50 23.50 23.30 23.35 0.10 -0.43% 23.30 41 23.35 24 42.45
2016-12-21 3231 7514034 1929 175146160 23.30 23.45 23.15 23.35 0.00 0% 23.35 100 23.40 28 42.45
2016-12-22 3231 6089836 2627 140804591 23.35 23.35 23.00 23.05 0.30 -1.28% 23.00 701 23.05 7 41.91
2016-12-23 3231 4607090 1919 106876654 23.00 23.35 22.95 23.15 0.10 0.43% 23.15 28 23.20 73 42.09
2016-12-26 3231 3617074 916 83308102 23.15 23.25 23.00 23.00 0.15 -0.65% 23.00 76 23.05 2 41.82
2016-12-27 3231 1063433 650 24503259 23.05 23.15 23.00 23.00 0.00 0% 23.00 214 23.05 8 41.82
2016-12-28 3231 9112076 2512 214775390 23.55 23.65 23.50 23.55 0.55 2.39% 23.55 126 23.60 947 42.82
2016-12-29 3231 42884012 12273 1050660374 23.60 25.25 23.55 24.95 1.40 5.94% 24.90 350 24.95 25 45.36
2016-12-30 3231 21888470 7403 544198565 25.10 25.10 24.60 24.95 0.00 0% 24.90 111 24.95 8 45.36