亞太電(3682)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　11.20
0
0%		11.00
-0.2
-1.79%		10.95
-0.05
-0.45%		10.50
-0.45
-4.11%		10.50
0
0%		 　10.30
-0.2
-1.9%		10.25
-0.05
-0.49%		10.35
0.1
0.98%		10.10
-0.25
-2.42%		10.00
-0.1
-0.99%		 　10.05
0.05
0.5%		10.10
0.05
0.5%		9.85
-0.25
-2.48%		9.85
0
0%		9.91
0.06
0.61%		 　10.90
0.99
9.99%		11.30
0.4
3.67%		11.00
-0.3
-2.65%		11.10
0.1
0.91%		11.25
0.15
1.35%		11.20
-0.05
-0.44%		 10.56
2 月　11.05
-0.15
-1.34%		10.95
-0.1
-0.9%		 　　　　　　　　　　10.80
-0.15
-1.37%		10.90
0.1
0.93%		11.25
0.35
3.21%		11.20
-0.05
-0.44%		11.20
0
0%		 　11.20
0
0%		11.15
-0.05
-0.45%		11.15
0
0%		11.20
0.05
0.45%		11.30
0.1
0.89%		 11.15
3 月11.30
0
0%		11.45
0.15
1.33%		11.55
0.1
0.87%		11.75
0.2
1.73%		 　11.65
-0.1
-0.85%		12.10
0.45
3.86%		11.90
-0.2
-1.65%		11.90
0
0%		11.85
-0.05
-0.42%		 　11.85
0
0%		11.50
-0.35
-2.95%		11.80
0.3
2.61%		11.70
-0.1
-0.85%		11.90
0.2
1.71%		 　11.90
0
0%		11.75
-0.15
-1.26%		11.25
-0.5
-4.26%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		 　11.25
0
0%		10.95
-0.3
-2.67%		11.20
0.25
2.28%		11.05
-0.15
-1.34%		11.58
4 月11.00
-0.05
-0.45%		 　　　10.80
-0.2
-1.82%		10.75
-0.05
-0.46%		10.75
0
0%		 　10.85
0.1
0.93%		10.65
-0.2
-1.84%		10.90
0.25
2.35%		10.75
-0.15
-1.38%		10.75
0
0%		 　10.70
-0.05
-0.47%		10.70
0
0%		10.70
0
0%		10.75
0.05
0.47%		10.95
0.2
1.86%		 　10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		10.85
0
0%		10.75
-0.1
-0.92%		10.35
-0.4
-3.72%		 10.73
5 月　　10.15
-0.2
-1.93%		10.10
-0.05
-0.49%		10.10
0
0%		10.00
-0.1
-0.99%		 　10.20
0.2
2%		10.10
-0.1
-0.98%		10.00
-0.1
-0.99%		10.05
0.05
0.5%		9.90
-0.15
-1.49%		 　9.78
-0.12
-1.21%		9.85
0.07
0.72%		10.60
0.75
7.61%		10.25
-0.35
-3.3%		10.20
-0.05
-0.49%		 　10.40
0.2
1.96%		10.40
0
0%		10.45
0.05
0.48%		10.45
0
0%		10.55
0.1
0.96%		 　10.65
0.1
0.95%		10.50
-0.15
-1.41%		10.23
6 月10.80
0.3
2.86%		10.95
0.15
1.39%		10.90
-0.05
-0.46%		11.05
0.15
1.38%		 10.95
-0.1
-0.9%		11.15
0.2
1.83%		11.10
-0.05
-0.45%		 　　　10.65
-0.45
-4.05%		10.65
0
0%		10.60
-0.05
-0.47%		10.35
-0.25
-2.36%		10.65
0.3
2.9%		 　10.75
0.1
0.94%		10.80
0.05
0.47%		10.80
0
0%		10.95
0.15
1.39%		10.50
-0.45
-4.11%		 　10.50
0
0%		10.55
0.05
0.48%		10.55
0
0%		10.70
0.15
1.42%		 10.75
7 月10.70
0
0%		 　10.80
0.1
0.93%		 10.50
-0.3
-2.78%		10.50
0
0%		 　　10.70
0.2
1.9%		10.70
0
0%		10.70
0
0%		10.80
0.1
0.93%		10.85
0.05
0.46%		 　10.90
0.05
0.46%		11.00
0.1
0.92%		11.10
0.1
0.91%		11.15
0.05
0.45%		11.20
0.05
0.45%		 　11.00
-0.2
-1.79%		11.05
0.05
0.45%		11.10
0.05
0.45%		11.00
-0.1
-0.9%		11.05
0.05
0.45%		 10.88
8 月11.05
0
0%		11.00
-0.05
-0.45%		10.90
-0.1
-0.91%		11.35
0.45
4.13%		11.30
-0.05
-0.44%		 　11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.50
0.15
1.32%		11.25
-0.25
-2.17%		11.20
-0.05
-0.44%		 　11.10
-0.1
-0.89%		10.95
-0.15
-1.35%		10.95
0
0%		10.95
0
0%		10.80
-0.15
-1.37%		 　10.75
-0.05
-0.46%		10.75
0
0%		10.75
0
0%		10.85
0.1
0.93%		10.90
0.05
0.46%		 　10.90
0
0%		10.80
-0.1
-0.92%		10.70
-0.1
-0.93%		11.02
9 月10.55
-0.15
-1.4%		10.55
0
0%		 　10.65
0.1
0.95%		10.75
0.1
0.94%		10.75
0
0%		10.80
0.05
0.47%		10.65
-0.15
-1.39%		10.55
-0.1
-0.94%		 10.50
-0.05
-0.47%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		 　　　10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.55
0.2
1.93%		10.60
0.05
0.47%		10.60
0
0%		 　10.45
-0.15
-1.42%		 　10.55
0.1
0.96%		10.40
-0.15
-1.42%		 10.53
10 月　　10.35
-0.05
-0.48%		10.40
0.05
0.48%		10.40
0
0%		10.35
-0.05
-0.48%		10.35
0
0%		 　　10.25
-0.1
-0.97%		10.20
-0.05
-0.49%		10.05
-0.15
-1.47%		10.10
0.05
0.5%		 　10.05
-0.05
-0.5%		10.15
0.1
1%		10.15
0
0%		10.15
0
0%		10.10
-0.05
-0.49%		 　10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.10
0
0%		10.10
0
0%		10.10
0
0%		 10.15
0.05
0.5%		10.18
11 月10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.00
0
0%		9.97
-0.03
-0.3%		 　10.05
0.08
0.8%		10.05
0
0%		9.80
-0.25
-2.49%		9.90
0.1
1.02%		9.85
-0.05
-0.51%		 　9.66
-0.19
-1.93%		9.65
-0.01
-0.1%		9.63
-0.02
-0.21%		9.54
-0.09
-0.93%		9.65
0.11
1.15%		 　9.59
-0.06
-0.62%		9.52
-0.07
-0.73%		9.57
0.05
0.53%		9.37
-0.2
-2.09%		9.32
-0.05
-0.53%		 　9.75
0.43
4.61%		9.73
-0.02
-0.21%		9.92
0.19
1.95%		 9.76
12 月9.85
-0.07
-0.71%		9.78
-0.07
-0.71%		 　9.93
0.15
1.53%		10.15
0.22
2.22%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.20
0.05
0.49%		 　9.95
-0.25
-2.45%		10.25
0.3
3.02%		10.20
-0.05
-0.49%		10.20
0
0%		10.15
-0.05
-0.49%		 　10.10
-0.05
-0.49%		10.35
0.25
2.48%		10.35
0
0%		10.35
0
0%		10.25
-0.1
-0.97%		 　10.25
0
0%		10.20
-0.05
-0.49%		10.20
0
0%		10.20
0
0%		10.35
0.15
1.47%		　10.14

說明:最高漲幅:9.99%最低跌幅:-4.26% 最高價:12.10最低價:9.32平均價:10.62,灰色底表示週末,漲104天(16.15)元,跌133天(-17.34)元,平盤66天
10%=2,8%=1,5%=2,4%=3,3%=5,2%=18,1%=52,0%=87,-0%=6,-1%=6,-2%=22,-3%=45,-4%=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 3682 11275881 3010 127485608 11.75 11.75 11.15 11.20 0.45 0% 11.20 246 11.25 181 0.00
2016-01-05 3682 7240774 1809 80107894 11.05 11.25 10.95 11.00 0.20 -1.79% 11.00 637 11.05 46 0.00
2016-01-06 3682 7095027 2148 77720986 11.15 11.20 10.80 10.95 0.05 -0.45% 10.95 49 11.00 340 0.00
2016-01-07 3682 11216950 2654 119010763 10.95 11.00 10.45 10.50 0.45 -4.11% 10.50 275 10.55 33 0.00
2016-01-08 3682 11276255 2524 118040246 10.30 10.75 10.25 10.50 0.00 0% 10.50 904 10.55 222 0.00
2016-01-11 3682 7773515 1702 79773421 10.40 10.40 10.10 10.30 0.20 -1.9% 10.25 19 10.30 75 0.00
2016-01-12 3682 8464582 1894 87253244 10.30 10.45 10.20 10.25 0.05 -0.49% 10.25 456 10.35 212 0.00
2016-01-13 3682 5835640 1219 60085766 10.45 10.45 10.20 10.35 0.10 0.98% 10.30 578 10.35 202 0.00
2016-01-14 3682 7779435 1697 78895139 10.20 10.25 10.05 10.10 0.25 -2.42% 10.10 317 10.15 2 0.00
2016-01-15 3682 6962182 1790 70025333 10.25 10.25 10.00 10.00 0.10 -0.99% 10.00 1827 10.05 11 0.00
2016-01-18 3682 7228968 2219 72221905 9.90 10.20 9.80 10.05 0.05 0.5% 10.05 25 10.10 22 0.00
2016-01-19 3682 4577999 1080 45958377 10.10 10.15 9.98 10.10 0.05 0.5% 10.05 63 10.10 318 0.00
2016-01-20 3682 5399196 1568 53610378 10.10 10.10 9.83 9.85 0.25 -2.48% 9.85 32 9.86 18 0.00
2016-01-21 3682 3221604 1077 31881864 9.87 9.97 9.85 9.85 0.00 0% 9.85 135 9.88 44 0.00
2016-01-22 3682 3591952 1040 35650033 9.92 9.99 9.88 9.91 0.06 0.61% 9.90 87 9.91 168 0.00
2016-01-25 3682 19891433 3926 210427368 10.10 10.90 10.05 10.90 0.99 9.99% 10.90 582 0.00 0 0.00
2016-01-26 3682 47701530 10903 535769923 10.90 11.60 10.70 11.30 0.40 3.67% 11.25 692 11.30 78 0.00
2016-01-27 3682 12158043 2961 134987869 11.20 11.40 10.95 11.00 0.30 -2.65% 11.00 50 11.05 79 0.00
2016-01-28 3682 12091797 3218 136275683 10.95 11.50 10.95 11.10 0.10 0.91% 11.10 530 11.15 8 0.00
2016-01-29 3682 9329126 2411 104486606 11.15 11.30 11.05 11.25 0.15 1.35% 11.20 7 11.25 169 0.00
2016-01-30 3682 4951526 1202 55527262 11.40 11.45 11.10 11.20 0.05 -0.44% 11.20 109 11.25 275 0.00
2016-02-02 3682 3869702 1161 43015955 11.20 11.25 11.05 11.05 0.15 -1.34% 11.05 431 11.10 79 0.00
2016-02-03 3682 5397315 1611 59372330 11.05 11.10 10.95 10.95 0.10 -0.9% 10.95 88 11.00 369 0.00
2016-02-15 3682 5213167 1638 56009386 10.85 10.85 10.55 10.80 0.15 -1.37% 10.75 784 10.85 283 0.00
2016-02-16 3682 5953679 1609 64651564 10.80 10.95 10.80 10.90 0.10 0.93% 10.90 127 10.95 353 0.00
2016-02-17 3682 19146582 4752 217808690 10.95 11.65 10.95 11.25 0.35 3.21% 11.25 271 11.30 501 0.00
2016-02-18 3682 7279237 2005 81958561 11.35 11.45 11.15 11.20 0.05 -0.44% 11.20 206 11.25 374 0.00
2016-02-19 3682 6731000 1854 76205295 11.20 11.50 11.20 11.20 0.00 0% 11.20 1199 11.25 24 0.00
2016-02-22 3682 4034841 1137 45221614 11.25 11.35 11.15 11.20 0.00 0% 11.15 324 11.20 17 0.00
2016-02-23 3682 4789500 1392 53603697 11.25 11.30 11.10 11.15 0.05 -0.45% 11.15 244 11.20 256 0.00
2016-02-24 3682 5772300 1707 64607448 11.15 11.35 11.10 11.15 0.00 0% 11.15 163 11.20 216 0.00
2016-02-25 3682 9864200 2662 111385283 11.20 11.50 11.15 11.20 0.05 0.45% 11.20 591 11.25 167 0.00
2016-02-26 3682 8019031 1935 89951341 11.25 11.30 11.10 11.30 0.10 0.89% 11.30 19 11.35 471 0.00
2016-03-01 3682 5036071 2013 56772988 11.30 11.35 11.20 11.30 0.00 0% 11.30 32 11.35 350 0.00
2016-03-02 3682 10266000 2395 117115932 11.40 11.50 11.35 11.45 0.15 1.33% 11.40 345 11.45 727 0.00
2016-03-03 3682 20027602 4673 235370816 11.60 12.00 11.55 11.55 0.10 0.87% 11.55 471 11.60 104 0.00
2016-03-04 3682 10146520 2552 118914156 11.70 11.85 11.50 11.75 0.20 1.73% 11.70 456 11.75 639 0.00
2016-03-07 3682 9746053 2507 114824936 11.80 11.95 11.60 11.65 0.10 -0.85% 11.60 1303 11.65 63 0.00
2016-03-08 3682 20023213 4219 238756227 11.80 12.15 11.65 12.10 0.45 3.86% 12.05 404 12.10 405 0.00
2016-03-09 3682 10463935 2610 125384290 12.10 12.20 11.85 11.90 0.20 -1.65% 11.90 112 11.95 23 0.00
2016-03-10 3682 5934756 1800 70807722 11.95 12.00 11.85 11.90 0.00 0% 11.90 233 11.95 253 0.00
2016-03-11 3682 7774088 2282 92168357 11.85 12.00 11.75 11.85 0.05 -0.42% 11.85 212 11.90 213 0.00
2016-03-14 3682 8558800 2575 102297391 11.90 12.10 11.85 11.85 0.00 0% 11.85 139 11.90 438 0.00
2016-03-15 3682 8893750 2477 103767248 11.95 12.00 11.50 11.50 0.35 -2.95% 11.50 53 11.55 293 0.00
2016-03-16 3682 8702409 2265 102312607 11.55 11.85 11.55 11.80 0.30 2.61% 11.75 454 11.80 15 0.00
2016-03-17 3682 6596155 2118 77988588 11.95 12.00 11.70 11.70 0.10 -0.85% 11.70 737 11.75 3 0.00
2016-03-18 3682 7699000 2237 91085395 11.75 11.90 11.70 11.90 0.20 1.71% 11.85 534 11.90 1030 0.00
2016-03-21 3682 6350289 1411 74893158 11.90 11.95 11.70 11.90 0.00 0% 11.85 76 11.90 617 0.00
2016-03-22 3682 7650334 2092 89614010 11.90 11.90 11.60 11.75 0.15 -1.26% 11.70 74 11.75 332 0.00
2016-03-23 3682 12451800 3327 141791666 11.60 11.70 11.25 11.25 0.50 -4.26% 11.25 442 11.30 151 0.00
2016-03-24 3682 9820495 2280 110468430 11.20 11.45 11.05 11.20 0.05 -0.44% 11.20 123 11.25 149 0.00
2016-03-25 3682 2574212 742 28969844 11.20 11.35 11.20 11.25 0.05 0.45% 11.25 393 11.30 712 0.00
2016-03-28 3682 4358750 996 49329449 11.40 11.45 11.25 11.25 0.00 0% 11.25 532 11.30 35 0.00
2016-03-29 3682 7902096 1845 87512757 11.35 11.35 10.90 10.95 0.30 -2.67% 10.95 55 11.00 141 0.00
2016-03-30 3682 7560700 1995 84734419 11.05 11.35 11.05 11.20 0.25 2.28% 11.20 41 11.25 467 0.00
2016-03-31 3682 6113778 1796 67960580 11.35 11.35 11.00 11.05 0.15 -1.34% 11.05 357 11.10 272 0.00
2016-04-01 3682 4646884 1431 50946724 11.00 11.10 10.90 11.00 0.05 -0.45% 10.95 69 11.00 972 0.00
2016-04-06 3682 5699783 1689 61831253 10.90 10.95 10.80 10.80 0.20 -1.82% 10.80 1482 10.85 55 0.00
2016-04-07 3682 3836341 1301 41412290 10.85 10.95 10.70 10.75 0.05 -0.46% 10.75 89 10.80 397 0.00
2016-04-08 3682 4419191 1525 47541837 10.65 10.90 10.65 10.75 0.00 0% 10.70 1688 10.75 22 0.00
2016-04-11 3682 2960817 770 31932790 10.75 10.85 10.65 10.85 0.10 0.93% 10.80 647 10.85 427 0.00
2016-04-12 3682 3975919 877 42666155 10.90 10.90 10.65 10.65 0.20 -1.84% 10.65 188 10.70 245 0.00
2016-04-13 3682 7310532 2162 79447334 10.70 11.05 10.70 10.90 0.25 2.35% 10.85 255 10.90 102 0.00
2016-04-14 3682 3125742 974 33803226 10.95 10.95 10.75 10.75 0.15 -1.38% 10.75 129 10.80 180 0.00
2016-04-15 3682 2574904 1129 27776630 10.75 10.85 10.75 10.75 0.00 0% 10.75 305 10.80 459 0.00
2016-04-18 3682 2659469 853 28441344 10.75 10.75 10.65 10.70 0.05 -0.47% 10.65 915 10.70 216 0.00
2016-04-19 3682 3138344 1037 33738330 10.80 10.85 10.70 10.70 0.00 0% 10.70 449 10.75 379 0.00
2016-04-20 3682 4029440 1887 43302861 10.80 10.85 10.65 10.70 0.00 0% 10.65 719 10.70 9 0.00
2016-04-21 3682 3394000 1067 36272540 10.75 10.80 10.65 10.75 0.05 0.47% 10.70 341 10.75 254 0.00
2016-04-22 3682 6369515 2234 69116805 10.80 10.95 10.75 10.95 0.20 1.86% 10.90 221 10.95 555 0.00
2016-04-25 3682 3071921 767 33538632 10.95 11.05 10.85 10.90 0.05 -0.46% 10.85 348 10.90 87 0.00
2016-04-26 3682 3843053 1009 41820730 10.90 11.00 10.80 10.85 0.05 -0.46% 10.80 673 10.85 222 0.00
2016-04-27 3682 2234006 790 24231257 10.85 10.90 10.80 10.85 0.00 0% 10.80 294 10.85 754 0.00
2016-04-28 3682 4119201 1369 44299758 10.85 10.95 10.65 10.75 0.10 -0.92% 10.70 203 10.75 141 0.00
2016-04-29 3682 7482749 2090 78299160 10.70 10.75 10.35 10.35 0.40 -3.72% 10.35 1268 10.40 133 0.00
2016-05-03 3682 4943195 1326 50574894 10.40 10.45 10.15 10.15 0.20 -1.93% 10.15 176 10.20 157 0.00
2016-05-04 3682 6546112 1999 65833585 10.15 10.15 10.00 10.10 0.05 -0.49% 10.05 231 10.10 136 0.00
2016-05-05 3682 5605156 1594 56526931 10.10 10.20 10.00 10.10 0.00 0% 10.10 195 10.15 219 0.00
2016-05-06 3682 3829300 1149 38435113 10.00 10.10 10.00 10.00 0.10 -0.99% 10.00 1757 10.05 191 0.00
2016-05-09 3682 4051067 1527 40839874 10.05 10.20 10.00 10.20 0.20 2% 10.15 322 10.20 147 0.00
2016-05-10 3682 1941785 845 19638077 10.10 10.20 10.05 10.10 0.10 -0.98% 10.10 41 10.15 42 0.00
2016-05-11 3682 3537999 1389 35540090 10.10 10.20 10.00 10.00 0.10 -0.99% 10.00 1210 10.05 277 0.00
2016-05-12 3682 3654500 998 36667470 10.00 10.15 9.97 10.05 0.05 0.5% 10.00 166 10.05 253 0.00
2016-05-13 3682 6659609 2618 66057060 10.05 10.10 9.82 9.90 0.15 -1.49% 9.89 16 9.90 9 0.00
2016-05-16 3682 3380677 1315 33129866 9.90 9.95 9.75 9.78 0.12 -1.21% 9.77 28 9.80 83 0.00
2016-05-17 3682 3743101 1488 36618333 9.84 9.89 9.68 9.85 0.07 0.72% 9.83 10 9.85 83 0.00
2016-05-18 3682 16730200 4501 176103637 10.05 10.75 10.05 10.60 0.75 7.61% 10.55 147 10.60 25 0.00
2016-05-19 3682 6399208 2378 66267250 10.60 10.65 10.20 10.25 0.35 -3.3% 10.25 24 10.30 318 0.00
2016-05-20 3682 3913500 1230 40096046 10.35 10.35 10.15 10.20 0.05 -0.49% 10.20 582 10.25 4 0.00
2016-05-23 3682 7327445 2238 75943123 10.30 10.50 10.15 10.40 0.20 1.96% 10.35 321 10.40 114 0.00
2016-05-24 3682 2355999 908 24516385 10.40 10.50 10.35 10.40 0.00 0% 10.40 91 10.45 354 0.00
2016-05-25 3682 7527001 2417 79601661 10.50 10.70 10.40 10.45 0.05 0.48% 10.45 440 10.50 236 0.00
2016-05-26 3682 4003101 1185 42019398 10.60 10.65 10.40 10.45 0.00 0% 10.45 253 10.50 295 0.00
2016-05-27 3682 3390501 1216 35744780 10.55 10.65 10.45 10.55 0.10 0.96% 10.55 414 10.60 325 0.00
2016-05-30 3682 4169740 1460 44233712 10.55 10.70 10.50 10.65 0.10 0.95% 10.65 84 10.70 714 0.00
2016-05-31 3682 9342070 1489 98472935 10.55 10.70 10.50 10.50 0.15 -1.41% 10.50 293 10.55 600 0.00
2016-06-01 3682 6349500 2106 68396446 10.65 10.90 10.60 10.80 0.30 2.86% 10.75 493 10.80 535 0.00
2016-06-02 3682 14343521 4201 159421148 10.90 11.40 10.85 10.95 0.15 1.39% 10.95 153 11.00 350 0.00
2016-06-03 3682 3608803 1387 39455390 11.00 11.05 10.85 10.90 0.05 -0.46% 10.90 250 10.95 574 0.00
2016-06-04 3682 2639499 695 28922089 10.90 11.05 10.85 11.05 0.15 1.38% 11.00 158 11.05 28 0.00
2016-06-06 3682 4311145 1133 47604624 11.10 11.25 10.90 10.95 0.10 -0.9% 10.95 7 11.00 541 0.00
2016-06-07 3682 5913375 2039 65500959 11.10 11.15 11.00 11.15 0.20 1.83% 11.10 82 11.15 823 0.00
2016-06-08 3682 5106292 1777 56642862 11.10 11.15 11.05 11.10 0.05 -0.45% 11.05 364 11.10 331 0.00
2016-06-13 3682 6227600 1633 66516030 11.05 11.10 10.50 10.65 0.45 -4.05% 10.60 278 10.65 307 0.00
2016-06-14 3682 3533540 1204 37526377 10.60 10.70 10.55 10.65 0.00 0% 10.60 384 10.65 466 0.00
2016-06-15 3682 2721727 894 28900781 10.65 10.75 10.55 10.60 0.05 -0.47% 10.60 464 10.65 421 0.00
2016-06-16 3682 4516050 1283 47183668 10.60 10.65 10.35 10.35 0.25 -2.36% 10.35 733 10.40 179 0.00
2016-06-17 3682 6232501 1731 66318556 10.55 10.80 10.50 10.65 0.30 2.9% 10.60 87 10.65 101 0.00
2016-06-20 3682 3345306 1326 35784569 10.70 10.75 10.65 10.75 0.10 0.94% 10.70 316 10.75 380 0.00
2016-06-21 3682 2729500 910 29361098 10.75 10.85 10.65 10.80 0.05 0.47% 10.75 176 10.80 565 0.00
2016-06-22 3682 3158426 874 34021189 10.80 10.85 10.70 10.80 0.00 0% 10.75 188 10.80 665 0.00
2016-06-23 3682 10127904 2441 111721773 10.90 11.20 10.90 10.95 0.15 1.39% 10.95 404 11.00 194 0.00
2016-06-24 3682 8963598 2573 95253386 11.00 11.00 10.45 10.50 0.45 -4.11% 10.50 226 10.55 401 0.00
2016-06-27 3682 4567625 1254 48064575 10.50 10.60 10.45 10.50 0.00 0% 10.50 525 10.55 151 0.00
2016-06-28 3682 5497501 1654 58070608 10.50 10.70 10.40 10.55 0.05 0.48% 10.55 116 10.60 469 0.00
2016-06-29 3682 3310004 1138 35029639 10.65 10.70 10.50 10.55 0.00 0% 10.55 108 10.60 420 0.00
2016-06-30 3682 5421902 1954 57843408 10.60 10.75 10.55 10.70 0.15 1.42% 10.65 181 10.70 490 0.00
2016-07-01 3682 5220405 1810 56014468 10.75 10.80 10.65 10.70 0.00 0% 10.70 449 10.75 499 0.00
2016-07-04 3682 5533201 1540 60094640 10.80 11.00 10.75 10.80 0.10 0.93% 10.80 219 10.85 307 0.00
2016-07-06 3682 4048761 1534 42667599 10.65 10.65 10.50 10.50 0.20 -2.78% 10.50 468 10.55 191 0.00
2016-07-07 3682 2383500 777 25064250 10.60 10.60 10.45 10.50 0.00 0% 10.50 117 10.55 244 0.00
2016-07-11 3682 6007846 1705 64512744 10.65 10.85 10.60 10.70 0.20 1.9% 10.65 1170 10.70 180 0.00
2016-07-12 3682 3124459 1080 33375614 10.70 10.80 10.60 10.70 0.00 0% 10.65 20 10.70 302 0.00
2016-07-13 3682 3325151 1259 35705056 10.75 10.80 10.70 10.70 0.00 0% 10.70 526 10.75 257 0.00
2016-07-14 3682 4511500 1284 48639950 10.70 10.90 10.70 10.80 0.10 0.93% 10.75 51 10.80 301 0.00
2016-07-15 3682 4287705 1821 46344580 10.75 10.85 10.75 10.85 0.05 0.46% 10.80 292 10.85 138 0.00
2016-07-18 3682 5501501 1523 59617101 10.85 10.90 10.75 10.90 0.05 0.46% 10.85 465 10.90 127 0.00
2016-07-19 3682 6233000 1965 68078350 10.95 11.00 10.80 11.00 0.10 0.92% 10.95 444 11.00 1652 0.00
2016-07-20 3682 10806000 3156 120205500 10.95 11.35 10.90 11.10 0.10 0.91% 11.05 558 11.10 106 0.00
2016-07-21 3682 6690102 2791 74773330 11.25 11.25 11.10 11.15 0.05 0.45% 11.10 578 11.15 159 0.00
2016-07-22 3682 5912661 1792 66187117 11.15 11.30 11.10 11.20 0.05 0.45% 11.15 499 11.20 66 0.00
2016-07-25 3682 6654000 1643 73556345 11.25 11.30 10.90 11.00 0.20 -1.79% 10.95 515 11.00 261 0.00
2016-07-26 3682 3793904 1470 41963532 11.00 11.10 11.00 11.05 0.05 0.45% 11.05 268 11.10 748 0.00
2016-07-27 3682 5337000 1552 59273800 11.10 11.20 11.00 11.10 0.05 0.45% 11.05 113 11.10 82 0.00
2016-07-28 3682 3742907 1381 41216777 11.10 11.10 10.95 11.00 0.10 -0.9% 11.00 880 11.05 58 0.00
2016-07-29 3682 3528144 757 38852984 11.10 11.10 10.95 11.05 0.05 0.45% 11.00 605 11.05 244 0.00
2016-08-01 3682 2973552 1250 32840872 11.05 11.10 11.00 11.05 0.00 0% 11.00 999 11.05 174 0.00
2016-08-02 3682 2345947 758 25850659 11.05 11.10 10.95 11.00 0.05 -0.45% 11.00 164 11.05 292 0.00
2016-08-03 3682 3095500 893 33782017 10.90 10.95 10.85 10.90 0.10 -0.91% 10.85 1052 10.90 162 0.00
2016-08-04 3682 18610496 4294 210248398 11.15 11.40 11.10 11.35 0.45 4.13% 11.30 572 11.35 976 0.00
2016-08-05 3682 8411710 2242 95305398 11.35 11.45 11.25 11.30 0.05 -0.44% 11.30 32 11.35 930 0.00
2016-08-08 3682 4909523 1500 55843154 11.45 11.45 11.30 11.40 0.10 0.88% 11.35 706 11.40 411 0.00
2016-08-09 3682 6246200 1756 70685266 11.40 11.45 11.20 11.35 0.05 -0.44% 11.30 349 11.35 218 0.00
2016-08-10 3682 14920675 3553 172102858 11.40 11.70 11.40 11.50 0.15 1.32% 11.45 1032 11.50 111 0.00
2016-08-11 3682 8244499 2131 92534481 11.35 11.40 11.10 11.25 0.25 -2.17% 11.20 456 11.25 15 0.00
2016-08-12 3682 4256248 1547 47555348 11.20 11.25 11.10 11.20 0.05 -0.44% 11.15 491 11.20 330 0.00
2016-08-15 3682 3912728 1106 43355848 11.20 11.20 11.00 11.10 0.10 -0.89% 11.05 251 11.10 166 0.00
2016-08-16 3682 6655900 1628 73090450 11.10 11.15 10.90 10.95 0.15 -1.35% 10.95 485 11.00 285 0.00
2016-08-17 3682 4958332 2013 54143452 10.90 11.00 10.85 10.95 0.00 0% 10.90 700 10.95 44 0.00
2016-08-18 3682 2603000 839 28421239 10.90 11.00 10.85 10.95 0.00 0% 10.90 439 10.95 161 0.00
2016-08-19 3682 4018411 1106 43595317 10.95 10.95 10.80 10.80 0.15 -1.37% 10.80 1043 10.85 228 0.00
2016-08-22 3682 3343137 1098 35864156 10.80 10.85 10.65 10.75 0.05 -0.46% 10.70 938 10.75 60 0.00
2016-08-23 3682 3149336 1340 33966567 10.70 10.90 10.70 10.75 0.00 0% 10.75 323 10.80 329 0.00
2016-08-24 3682 5412000 1688 58614679 10.75 10.95 10.70 10.75 0.00 0% 10.75 1053 10.80 225 0.00
2016-08-25 3682 4260142 1482 46363562 10.80 10.95 10.80 10.85 0.10 0.93% 10.85 856 10.90 195 0.00
2016-08-26 3682 2309550 836 25129072 10.95 10.95 10.80 10.90 0.05 0.46% 10.85 537 10.90 253 0.00
2016-08-29 3682 2834500 903 30776331 11.05 11.05 10.75 10.90 0.00 0% 10.85 21 10.90 240 0.00
2016-08-30 3682 2173668 767 23493577 10.85 10.90 10.75 10.80 0.10 -0.92% 10.80 238 10.85 76 0.00
2016-08-31 3682 5289354 1106 56594077 10.80 10.80 10.65 10.70 0.10 -0.93% 10.65 416 10.70 176 0.00
2016-09-01 3682 3808956 1136 40307973 10.70 10.70 10.50 10.55 0.15 -1.4% 10.55 350 10.60 195 0.00
2016-09-02 3682 4598674 1090 48583556 10.55 10.65 10.50 10.55 0.00 0% 10.55 331 10.60 232 0.00
2016-09-05 3682 2713580 580 29021753 10.60 10.80 10.60 10.65 0.10 0.95% 10.65 234 10.70 282 0.00
2016-09-06 3682 2774155 920 29710470 10.70 10.75 10.65 10.75 0.10 0.94% 10.70 284 10.75 270 0.00
2016-09-07 3682 3772076 1272 40760516 10.75 10.90 10.70 10.75 0.00 0% 10.75 5 10.80 352 0.00
2016-09-08 3682 2268100 715 24437026 10.80 10.85 10.70 10.80 0.05 0.47% 10.75 462 10.80 336 0.00
2016-09-09 3682 2579972 889 27528743 10.80 10.80 10.65 10.65 0.15 -1.39% 10.65 671 10.70 307 0.00
2016-09-10 3682 2352504 720 24860464 10.55 10.65 10.50 10.55 0.10 -0.94% 10.55 626 10.60 5 0.00
2016-09-12 3682 3724500 1206 39100448 10.55 10.55 10.45 10.50 0.05 -0.47% 10.45 1192 10.50 113 0.00
2016-09-13 3682 4786000 1856 49951296 10.50 10.60 10.35 10.40 0.10 -0.95% 10.35 1170 10.40 45 0.00
2016-09-14 3682 4708500 1247 48735573 10.35 10.45 10.30 10.35 0.05 -0.48% 10.35 121 10.40 765 0.00
2016-09-19 3682 3448800 1180 36093506 10.45 10.55 10.40 10.40 0.05 0.48% 10.40 487 10.45 3 0.00
2016-09-20 3682 2107832 1001 21881691 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 475 10.40 280 0.00
2016-09-21 3682 3235679 1469 33829377 10.35 10.55 10.30 10.55 0.20 1.93% 10.50 451 10.55 114 0.00
2016-09-22 3682 2761726 875 29166543 10.60 10.65 10.50 10.60 0.05 0.47% 10.55 346 10.60 31 0.00
2016-09-23 3682 2604501 977 27598260 10.60 10.65 10.55 10.60 0.00 0% 10.55 296 10.60 16 0.00
2016-09-26 3682 2032500 587 21274370 10.60 10.60 10.40 10.45 0.15 -1.42% 10.45 67 10.50 57 0.00
2016-09-29 3682 3626529 1575 37999204 10.50 10.55 10.40 10.55 0.10 0.96% 10.50 227 10.55 29 0.00
2016-09-30 3682 2945736 869 30727651 10.45 10.50 10.40 10.40 0.15 -1.42% 10.40 891 10.45 86 0.00
2016-10-03 3682 1764600 488 18356489 10.40 10.50 10.35 10.35 0.05 -0.48% 10.35 682 10.40 571 0.00
2016-10-04 3682 2555037 847 26504334 10.40 10.45 10.35 10.40 0.05 0.48% 10.35 758 10.45 338 0.00
2016-10-05 3682 1537937 340 15969138 10.35 10.40 10.35 10.40 0.00 0% 10.35 882 10.40 119 0.00
2016-10-06 3682 1699700 604 17644590 10.45 10.45 10.35 10.35 0.05 -0.48% 10.35 804 10.40 802 0.00
2016-10-07 3682 2099800 532 21729160 10.35 10.40 10.30 10.35 0.00 0% 10.30 1356 10.35 22 0.00
2016-10-11 3682 5982867 1382 61193178 10.40 10.45 10.10 10.25 0.10 -0.97% 10.20 203 10.25 55 0.00
2016-10-12 3682 2277754 758 23321340 10.20 10.35 10.15 10.20 0.05 -0.49% 10.20 394 10.25 152 0.00
2016-10-13 3682 4928500 1849 49705649 10.20 10.20 10.05 10.05 0.15 -1.47% 10.05 1225 10.10 150 0.00
2016-10-14 3682 5787752 1175 58872792 10.05 10.25 10.05 10.10 0.05 0.5% 10.10 326 10.15 21 0.00
2016-10-17 3682 2931710 861 29519431 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 877 10.10 623 0.00
2016-10-18 3682 2200200 719 22263968 10.05 10.15 10.05 10.15 0.10 1% 10.10 573 10.15 30 0.00
2016-10-19 3682 1932106 776 19606828 10.15 10.20 10.10 10.15 0.00 0% 10.10 773 10.15 263 0.00
2016-10-20 3682 2818348 855 28561761 10.15 10.20 10.10 10.15 0.00 0% 10.10 637 10.15 219 0.00
2016-10-21 3682 1772901 523 17956353 10.20 10.20 10.10 10.10 0.05 -0.49% 10.10 674 10.15 506 0.00
2016-10-24 3682 2770128 561 28127199 10.15 10.20 10.05 10.20 0.10 0.99% 10.15 707 10.20 289 0.00
2016-10-25 3682 2561101 529 25904067 10.15 10.20 10.10 10.10 0.10 -0.98% 10.10 44 10.15 736 0.00
2016-10-26 3682 2766685 678 27987264 10.10 10.20 10.10 10.10 0.00 0% 10.10 229 10.15 357 0.00
2016-10-27 3682 3047698 1356 30811530 10.15 10.15 10.05 10.10 0.00 0% 10.05 1369 10.10 55 0.00
2016-10-28 3682 2525774 714 25477314 10.10 10.15 10.05 10.10 0.00 0% 10.05 1315 10.10 29 0.00
2016-10-31 3682 3738541 1471 37669938 10.05 10.15 10.00 10.15 0.05 0.5% 10.10 396 10.15 435 0.00
2016-11-01 3682 1827908 579 18439568 10.10 10.15 10.05 10.10 0.05 -0.49% 10.10 11 10.15 701 0.00
2016-11-02 3682 2941503 799 29502280 10.05 10.10 10.00 10.00 0.10 -0.99% 10.00 1901 10.05 181 0.00
2016-11-03 3682 4330811 1207 43233875 10.00 10.05 9.95 10.00 0.00 0% 9.99 2 10.00 437 0.00
2016-11-04 3682 1764300 812 17635800 10.00 10.05 9.97 9.97 0.03 -0.3% 9.97 206 9.99 5 0.00
2016-11-07 3682 2615002 725 26163740 10.05 10.05 9.97 10.05 0.08 0.8% 10.00 14 10.05 72 0.00
2016-11-08 3682 1736989 535 17387330 10.00 10.10 9.98 10.05 0.00 0% 10.00 20 10.05 277 0.00
2016-11-09 3682 5887502 2156 58264398 10.10 10.15 9.79 9.80 0.25 -2.49% 9.80 237 9.81 51 0.00
2016-11-10 3682 3182163 1279 31516070 9.86 9.97 9.86 9.90 0.10 1.02% 9.90 92 9.94 22 0.00
2016-11-11 3682 5686351 2340 56535145 9.99 10.05 9.85 9.85 0.05 -0.51% 9.85 175 9.86 7 0.00
2016-11-14 3682 5126504 1842 49664848 9.85 9.85 9.64 9.66 0.19 -1.93% 9.66 27 9.67 184 0.00
2016-11-15 3682 3204606 1164 30981399 9.63 9.75 9.62 9.65 0.01 -0.1% 9.65 6 9.66 9 0.00
2016-11-16 3682 3467043 1056 33479436 9.70 9.72 9.62 9.63 0.02 -0.21% 9.63 113 9.65 252 0.00
2016-11-17 3682 3827603 1423 36685035 9.64 9.67 9.50 9.54 0.09 -0.93% 9.54 210 9.55 10 0.00
2016-11-18 3682 6465138 2161 61412280 9.54 9.66 9.40 9.65 0.11 1.15% 9.65 5 9.66 13 0.00
2016-11-21 3682 2357570 799 22610748 9.65 9.67 9.55 9.59 0.06 -0.62% 9.59 52 9.60 155 0.00
2016-11-22 3682 4487930 1867 43085301 9.59 9.68 9.52 9.52 0.07 -0.73% 9.52 157 9.54 2 0.00
2016-11-23 3682 3102521 1064 29694219 9.54 9.63 9.54 9.57 0.05 0.53% 9.57 142 9.59 13 0.00
2016-11-24 3682 12584155 4867 117769175 9.55 9.57 9.28 9.37 0.20 -2.09% 9.37 55 9.38 18 0.00
2016-11-25 3682 4984962 1361 46494523 9.40 9.41 9.30 9.32 0.05 -0.53% 9.31 172 9.32 52 0.00
2016-11-28 3682 9992317 2749 96304575 9.38 9.89 9.37 9.75 0.43 4.61% 9.75 20 9.76 26 0.00
2016-11-29 3682 3352185 1065 32616733 9.75 9.78 9.65 9.73 0.02 -0.21% 9.72 24 9.73 247 0.00
2016-11-30 3682 8504502 1453 83253672 9.73 9.92 9.60 9.92 0.19 1.95% 9.92 20 9.94 4 0.00
2016-12-01 3682 4302552 1227 42408918 9.85 9.93 9.77 9.85 0.07 -0.71% 9.84 29 9.85 5 0.00
2016-12-02 3682 2828259 1241 27678443 9.80 9.83 9.76 9.78 0.07 -0.71% 9.77 219 9.78 103 0.00
2016-12-05 3682 6462078 2395 64013070 9.80 9.98 9.74 9.93 0.15 1.53% 9.93 153 9.94 4 0.00
2016-12-06 3682 14150135 2807 143422856 9.97 10.35 9.97 10.15 0.22 2.22% 10.10 626 10.15 114 0.00
2016-12-07 3682 3704121 797 37534212 10.20 10.20 10.05 10.10 0.05 -0.49% 10.10 89 10.15 643 0.00
2016-12-08 3682 4643500 1546 47140946 10.20 10.25 10.05 10.15 0.05 0.5% 10.10 72 10.15 223 0.00
2016-12-09 3682 3619493 1334 36884566 10.15 10.25 10.10 10.20 0.05 0.49% 10.20 21 10.25 797 0.00
2016-12-12 3682 5031406 1393 50366822 10.15 10.15 9.93 9.95 0.25 -2.45% 9.94 50 9.95 3 0.00
2016-12-13 3682 6852752 1898 69366477 10.05 10.25 9.98 10.25 0.30 3.02% 10.20 382 10.25 281 0.00
2016-12-14 3682 3448556 960 35092744 10.25 10.30 10.10 10.20 0.05 -0.49% 10.15 62 10.20 333 0.00
2016-12-15 3682 3477000 851 35275996 10.15 10.25 10.05 10.20 0.00 0% 10.15 355 10.20 168 0.00
2016-12-16 3682 3506503 745 35693202 10.20 10.25 10.10 10.15 0.05 -0.49% 10.15 974 10.20 44 0.00
2016-12-19 3682 1978507 492 20076120 10.20 10.20 10.10 10.10 0.05 -0.49% 10.10 1085 10.15 371 0.00
2016-12-20 3682 16828249 3374 174942984 10.15 10.50 10.15 10.35 0.25 2.48% 10.35 258 10.40 431 0.00
2016-12-21 3682 4208000 1159 43430795 10.25 10.40 10.20 10.35 0.00 0% 10.35 184 10.40 322 0.00
2016-12-22 3682 15363284 2996 161322015 10.40 10.65 10.30 10.35 0.00 0% 10.35 367 10.40 196 0.00
2016-12-23 3682 5007614 1435 51603100 10.45 10.50 10.25 10.25 0.10 -0.97% 10.25 184 10.30 91 0.00
2016-12-26 3682 2398550 560 24671432 10.40 10.40 10.25 10.25 0.00 0% 10.25 104 10.30 378 0.00
2016-12-27 3682 2478105 523 25330528 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 39 10.25 234 0.00
2016-12-28 3682 3516600 897 35996027 10.20 10.30 10.20 10.20 0.00 0% 10.15 775 10.20 58 0.00
2016-12-29 3682 3810559 1022 38940449 10.20 10.30 10.15 10.20 0.00 0% 10.20 124 10.25 179 0.00
2016-12-30 3682 4594166 1273 47352108 10.25 10.35 10.25 10.35 0.15 1.47% 10.30 1086 10.35 200 0.00