太極(4934)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　　　21.25
0
0%		22.00
0.75
3.53%		21.55
-0.45
-2.05%		21.05
-0.5
-2.32%		21.60
0.55
2.61%		 　21.00
-0.6
-2.78%		19.55
-1.45
-6.9%		19.70
0.15
0.77%		19.70
0
0%		19.50
-0.2
-1.02%		 　20.85
1.35
6.92%		20.75
-0.1
-0.48%		20.20
-0.55
-2.65%		19.85
-0.35
-1.73%		20.00
0.15
0.76%		 　20.20
0.2
1%		20.35
0.15
0.74%		20.05
-0.3
-1.47%		20.20
0.15
0.75%		20.60
0.4
1.98%		21.20
0.6
2.91%		 20.55
2 月　20.65
-0.55
-2.59%		20.30
-0.35
-1.69%		 　　　　　　　　　　20.10
-0.2
-0.99%		20.45
0.35
1.74%		20.90
0.45
2.2%		21.40
0.5
2.39%		21.80
0.4
1.87%		 　22.45
0.65
2.98%		22.40
-0.05
-0.22%		21.60
-0.8
-3.57%		21.25
-0.35
-1.62%		21.60
0.35
1.65%		 21.38
3 月21.75
0.15
0.69%		21.80
0.05
0.23%		21.50
-0.3
-1.38%		21.70
0.2
0.93%		 　21.30
-0.4
-1.84%		22.10
0.8
3.76%		21.90
-0.2
-0.9%		21.80
-0.1
-0.46%		22.70
0.9
4.13%		 　23.45
0.75
3.3%		22.55
-0.9
-3.84%		23.50
0.95
4.21%		22.80
-0.7
-2.98%		22.35
-0.45
-1.97%		 　22.55
0.2
0.89%		22.75
0.2
0.89%		22.65
-0.1
-0.44%		22.50
-0.15
-0.66%		22.65
0.15
0.67%		 　21.00
-1.65
-7.28%		21.20
0.2
0.95%		21.50
0.3
1.42%		21.40
-0.1
-0.47%		22.14
4 月21.10
-0.3
-1.4%		 　　　19.60
-1.5
-7.11%		19.45
-0.15
-0.77%		19.20
-0.25
-1.29%		 　18.75
-0.45
-2.34%		18.55
-0.2
-1.07%		19.00
0.45
2.43%		18.70
-0.3
-1.58%		18.20
-0.5
-2.67%		 　18.50
0.3
1.65%		18.50
0
0%		18.40
-0.1
-0.54%		17.95
-0.45
-2.45%		17.30
-0.65
-3.62%		 　15.60
-1.7
-9.83%		17.15
1.55
9.94%		16.60
-0.55
-3.21%		16.10
-0.5
-3.01%		16.45
0.35
2.17%		 18.02
5 月　　16.50
0.05
0.3%		16.20
-0.3
-1.82%		16.60
0.4
2.47%		16.25
-0.35
-2.11%		 　16.50
0.25
1.54%		16.65
0.15
0.91%		16.30
-0.35
-2.1%		15.90
-0.4
-2.45%		15.25
-0.65
-4.09%		 　15.85
0.6
3.93%		16.75
0.9
5.68%		16.95
0.2
1.19%		16.75
-0.2
-1.18%		16.65
-0.1
-0.6%		 　17.25
0.6
3.6%		17.50
0.25
1.45%		17.55
0.05
0.29%		18.10
0.55
3.13%		17.90
-0.2
-1.1%		 　18.10
0.2
1.12%		18.10
0
0%		16.85
6 月18.10
0
0%		17.30
-0.8
-4.42%		17.35
0.05
0.29%		17.45
0.1
0.58%		 17.20
-0.25
-1.43%		17.75
0.55
3.2%		17.70
-0.05
-0.28%		 　　　17.25
-0.45
-2.54%		17.60
0.35
2.03%		17.65
0.05
0.28%		17.25
-0.4
-2.27%		17.30
0.05
0.29%		 　17.75
0.45
2.6%		17.65
-0.1
-0.56%		18.20
0.55
3.12%		18.05
-0.15
-0.82%		17.40
-0.65
-3.6%		 　17.55
0.15
0.86%		17.70
0.15
0.85%		17.85
0.15
0.85%		18.10
0.25
1.4%		 17.61
7 月18.00
-0.1
-0.55%		 　17.75
-0.25
-1.39%		 17.75
0
0%		17.70
-0.05
-0.28%		 　　17.40
-0.3
-1.69%		17.50
0.1
0.57%		17.20
-0.3
-1.71%		17.30
0.1
0.58%		17.40
0.1
0.58%		 　17.60
0.2
1.15%		17.60
0
0%		17.30
-0.3
-1.7%		17.35
0.05
0.29%		17.40
0.05
0.29%		 　17.30
-0.1
-0.57%		17.10
-0.2
-1.16%		17.00
-0.1
-0.58%		16.60
-0.4
-2.35%		16.60
0
0%		 17.36
8 月16.85
0.25
1.51%		16.75
-0.1
-0.59%		16.55
-0.2
-1.19%		16.50
-0.05
-0.3%		16.20
-0.3
-1.82%		 　16.20
0
0%		15.90
-0.3
-1.85%		15.70
-0.2
-1.26%		15.25
-0.45
-2.87%		15.10
-0.15
-0.98%		 　14.50
-0.6
-3.97%		15.85
1.35
9.31%		15.50
-0.35
-2.21%		15.95
0.45
2.9%		15.60
-0.35
-2.19%		 　15.80
0.2
1.28%		15.50
-0.3
-1.9%		15.50
0
0%		15.90
0.4
2.58%		16.05
0.15
0.94%		 　15.85
-0.2
-1.25%		16.00
0.15
0.95%		16.00
0
0%		15.83
9 月16.05
0.05
0.31%		15.45
-0.6
-3.74%		 　15.50
0.05
0.32%		15.50
0
0%		15.65
0.15
0.97%		15.90
0.25
1.6%		15.65
-0.25
-1.57%		15.60
-0.05
-0.32%		 15.70
0.1
0.64%		15.50
-0.2
-1.27%		15.45
-0.05
-0.32%		 　　　15.45
0
0%		15.00
-0.45
-2.91%		15.10
0.1
0.67%		15.35
0.25
1.66%		15.25
-0.1
-0.65%		 　15.30
0.05
0.33%		 　15.40
0.1
0.65%		15.20
-0.2
-1.3%		 15.46
10 月　　15.15
-0.05
-0.33%		15.55
0.4
2.64%		15.45
-0.1
-0.64%		16.05
0.6
3.88%		16.15
0.1
0.62%		 　　15.65
-0.5
-3.1%		15.85
0.2
1.28%		15.80
-0.05
-0.32%		15.55
-0.25
-1.58%		 　15.65
0.1
0.64%		15.50
-0.15
-0.96%		15.50
0
0%		15.50
0
0%		15.50
0
0%		 　15.20
-0.3
-1.94%		15.20
0
0%		15.25
0.05
0.33%		15.10
-0.15
-0.98%		15.05
-0.05
-0.33%		 15.05
0
0%		15.45
11 月15.05
0
0%		14.75
-0.3
-1.99%		14.40
-0.35
-2.37%		14.40
0
0%		 　14.55
0.15
1.04%		15.00
0.45
3.09%		13.90
-1.1
-7.33%		14.30
0.4
2.88%		13.40
-0.9
-6.29%		 　13.10
-0.3
-2.24%		13.00
-0.1
-0.76%		12.90
-0.1
-0.77%		11.90
-1
-7.75%		12.20
0.3
2.52%		 　12.20
0
0%		12.45
0.25
2.05%		12.45
0
0%		12.25
-0.2
-1.61%		12.25
0
0%		 　12.15
-0.1
-0.82%		12.55
0.4
3.29%		12.55
0
0%		 13.21
12 月13.05
0.5
3.98%		12.95
-0.1
-0.77%		 　13.00
0.05
0.39%		13.20
0.2
1.54%		13.35
0.15
1.14%		13.80
0.45
3.37%		13.65
-0.15
-1.09%		 　13.30
-0.35
-2.56%		13.40
0.1
0.75%		13.45
0.05
0.37%		13.25
-0.2
-1.49%		13.50
0.25
1.89%		 　13.55
0.05
0.37%		13.70
0.15
1.11%		13.55
-0.15
-1.09%		13.30
-0.25
-1.85%		13.40
0.1
0.75%		 　13.55
0.15
1.12%		13.65
0.1
0.74%		13.65
0
0%		13.65
0
0%		14.45
0.8
5.86%		　13.45

說明:最高漲幅:9.94%最低跌幅:-9.83% 最高價:23.50最低價:11.90平均價:17.18,灰色底表示週末,漲137天(41.6)元,跌134天(-50.55)元,平盤32天
10%=1,9%=1,7%=2,6%=2,4%=11,3%=19,2%=22,1%=58,0%=53,-0%=1,-1%=1,-2%=2,-3%=6,-4%=9,-5%=14,-6%=17,-7%=37,-8%=47,

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 4934 5819027 2387 125468817 21.90 22.10 21.20 21.25 0.55 0% 21.25 62 21.30 11 53.13
2016-01-05 4934 23643920 8695 527368181 22.10 22.65 21.85 22.00 0.75 3.53% 22.00 57 22.05 11 55.00
2016-01-06 4934 11462869 4505 250793967 22.35 22.40 21.40 21.55 0.45 -2.05% 21.55 136 21.65 7 53.88
2016-01-07 4934 13944575 5641 293821945 21.70 21.95 20.25 21.05 0.50 -2.32% 21.05 62 21.10 33 52.63
2016-01-08 4934 7957000 3220 170574550 21.05 21.70 20.80 21.60 0.55 2.61% 21.60 56 21.65 35 54.00
2016-01-11 4934 6154370 2476 129634304 21.20 21.35 20.65 21.00 0.60 -2.78% 21.00 53 21.05 31 52.50
2016-01-12 4934 10264250 4175 209862186 21.50 21.55 19.50 19.55 1.45 -6.9% 19.55 71 19.60 16 48.88
2016-01-13 4934 12064511 4892 234700995 19.95 20.20 18.65 19.70 0.15 0.77% 19.65 55 19.70 10 49.25
2016-01-14 4934 9619380 3932 189113118 19.20 20.25 19.00 19.70 0.00 0% 19.70 9 19.75 38 49.25
2016-01-15 4934 6915027 2662 136889690 20.10 20.25 19.50 19.50 0.20 -1.02% 19.50 11 19.55 10 48.75
2016-01-18 4934 10153214 4542 205439524 19.00 20.95 19.00 20.85 1.35 6.92% 20.85 105 20.90 91 52.13
2016-01-19 4934 6584032 2925 137442279 20.95 21.20 20.50 20.75 0.10 -0.48% 20.75 60 20.80 126 51.88
2016-01-20 4934 6649004 2601 135585030 20.50 21.05 20.00 20.20 0.55 -2.65% 20.20 59 20.25 24 50.50
2016-01-21 4934 8945003 3072 180677260 20.35 20.60 19.85 19.85 0.35 -1.73% 19.85 58 19.90 4 49.63
2016-01-22 4934 4425000 1848 88438750 20.20 20.30 19.75 20.00 0.15 0.76% 20.00 23 20.05 10 50.00
2016-01-25 4934 3478204 1412 70392928 20.20 20.45 20.05 20.20 0.20 1% 20.20 22 20.25 2 50.50
2016-01-26 4934 3269500 1343 65993246 20.00 20.35 19.90 20.35 0.15 0.74% 20.30 6 20.35 139 50.88
2016-01-27 4934 5411223 2170 110678942 20.60 20.80 20.05 20.05 0.30 -1.47% 20.05 158 20.10 2 50.13
2016-01-28 4934 3909050 1624 79004708 20.05 20.40 20.00 20.20 0.15 0.75% 20.20 27 20.25 37 50.50
2016-01-29 4934 8041365 3163 165274936 20.35 20.90 20.10 20.60 0.40 1.98% 20.55 70 20.60 11 51.50
2016-01-30 4934 8884069 3567 189545359 21.15 21.75 21.00 21.20 0.60 2.91% 21.20 15 21.25 14 53.00
2016-02-02 4934 2982091 1348 61970181 20.70 21.05 20.60 20.65 0.05 -2.59% 20.65 11 20.70 15 51.63
2016-02-03 4934 3784270 1707 77485127 20.45 20.80 20.30 20.30 0.35 -1.69% 20.30 76 20.35 7 50.75
2016-02-15 4934 3670898 1588 74195390 20.00 20.55 20.00 20.10 0.20 -0.99% 20.10 44 20.15 1 50.25
2016-02-16 4934 4057436 1661 83452613 20.40 20.75 20.35 20.45 0.35 1.74% 20.45 80 20.50 14 51.13
2016-02-17 4934 5250505 2020 109273449 20.70 21.00 20.60 20.90 0.45 2.2% 20.85 144 20.90 96 52.25
2016-02-18 4934 9969526 3768 213930452 21.60 21.75 21.20 21.40 0.50 2.39% 21.40 65 21.45 45 53.50
2016-02-19 4934 12903500 4812 281775497 21.40 22.10 21.20 21.80 0.40 1.87% 21.80 133 21.85 25 54.50
2016-02-22 4934 20394214 7504 465964015 23.05 23.50 22.25 22.45 0.65 2.98% 22.45 37 22.50 90 56.13
2016-02-23 4934 7846120 3053 176971781 22.90 22.90 22.35 22.40 0.05 -0.22% 22.40 77 22.45 13 56.00
2016-02-24 4934 7777448 3250 171325483 22.35 22.65 21.60 21.60 0.80 -3.57% 21.60 47 21.65 21 54.00
2016-02-25 4934 7630727 3085 163981246 21.85 21.95 21.15 21.25 0.35 -1.62% 21.25 44 21.30 4 53.13
2016-02-26 4934 6673124 2717 142156663 21.35 21.65 20.90 21.60 0.35 1.65% 21.60 25 21.65 23 20.57
2016-03-01 4934 3955345 1728 85860075 21.65 21.85 21.55 21.75 0.15 0.69% 21.75 18 21.80 110 20.71
2016-03-02 4934 4699078 1764 102753071 21.95 22.10 21.75 21.80 0.05 0.23% 21.80 29 21.85 7 20.76
2016-03-03 4934 8636285 3377 188886780 22.00 22.15 21.50 21.50 0.30 -1.38% 21.50 210 21.55 5 20.48
2016-03-04 4934 4245666 1578 91969083 21.60 21.85 21.50 21.70 0.20 0.93% 21.65 39 21.70 134 20.67
2016-03-07 4934 4857150 1999 103912085 21.60 21.70 21.20 21.30 0.40 -1.84% 21.30 432 21.40 3 20.29
2016-03-08 4934 10687180 4387 234443859 21.35 22.15 21.35 22.10 0.80 3.76% 22.05 33 22.10 196 21.05
2016-03-09 4934 5539590 2400 120581456 22.05 22.10 21.50 21.90 0.20 -0.9% 21.90 20 21.95 70 20.86
2016-03-10 4934 5286716 1928 115067431 21.75 21.95 21.60 21.80 0.10 -0.46% 21.80 103 21.85 55 20.76
2016-03-11 4934 31690127 10893 723408603 22.50 23.20 22.45 22.70 0.90 4.13% 22.70 24 22.75 2 21.62
2016-03-14 4934 19887048 6871 459268766 22.85 23.65 22.50 23.45 0.75 3.3% 23.40 81 23.45 42 22.33
2016-03-15 4934 16476919 6138 382633719 23.80 23.95 22.55 22.55 0.90 -3.84% 22.55 178 22.60 28 21.48
2016-03-16 4934 17301668 5976 404170566 22.80 23.80 22.75 23.50 0.95 4.21% 23.50 177 23.55 137 22.38
2016-03-17 4934 15204500 5449 354430090 23.90 24.20 22.80 22.80 0.70 -2.98% 22.80 76 22.85 16 21.71
2016-03-18 4934 9358890 3602 210485732 22.85 23.00 22.20 22.35 0.45 -1.97% 22.35 40 22.40 15 21.29
2016-03-21 4934 4847644 2452 109054965 22.50 22.70 22.20 22.55 0.20 0.89% 22.50 136 22.55 46 21.48
2016-03-22 4934 7526426 3171 171959548 22.70 23.20 22.60 22.75 0.20 0.89% 22.75 25 22.80 40 21.67
2016-03-23 4934 6360159 2912 145926209 23.00 23.30 22.65 22.65 0.10 -0.44% 22.60 119 22.70 5 21.57
2016-03-24 4934 4613255 2126 104072100 22.60 22.80 22.35 22.50 0.15 -0.66% 22.50 56 22.55 12 21.43
2016-03-25 4934 7366485 3079 168177562 22.85 23.20 22.55 22.65 0.15 0.67% 22.65 103 22.70 147 21.57
2016-03-28 4934 12781190 4921 276513290 22.65 22.65 21.00 21.00 1.65 -7.28% 21.00 138 21.05 30 20.00
2016-03-29 4934 6900550 2791 146422814 21.05 21.60 20.80 21.20 0.20 0.95% 21.20 30 21.25 38 20.19
2016-03-30 4934 3036974 1361 64885877 21.50 21.50 21.20 21.50 0.30 1.42% 21.45 119 21.50 119 20.48
2016-03-31 4934 2792209 1236 60053906 21.60 21.75 21.25 21.40 0.10 -0.47% 21.40 49 21.50 3 20.38
2016-04-01 4934 2417137 1082 51453376 21.40 21.50 21.10 21.10 0.30 -1.4% 21.10 120 21.20 10 20.10
2016-04-06 4934 25457167 4010 500512587 19.50 19.90 19.40 19.60 1.50 -7.11% 19.60 133 19.70 9 18.67
2016-04-07 4934 12571106 2934 246781518 19.60 19.85 19.45 19.45 0.15 -0.77% 19.45 172 19.50 3 18.52
2016-04-08 4934 8415150 2829 163962937 19.45 19.75 19.20 19.20 0.25 -1.29% 19.20 265 19.25 3 18.29
2016-04-11 4934 11252270 3703 212656980 19.10 19.20 18.70 18.75 0.45 -2.34% 18.75 9 18.80 28 17.86
2016-04-12 4934 13233001 4433 250298419 18.75 19.25 18.55 18.55 0.20 -1.07% 18.55 448 18.65 6 17.67
2016-04-13 4934 12081893 4211 227809267 18.60 19.15 18.60 19.00 0.45 2.43% 19.00 76 19.05 53 18.10
2016-04-14 4934 8338451 3049 158345569 19.25 19.30 18.70 18.70 0.30 -1.58% 18.65 708 18.70 16 17.81
2016-04-15 4934 8675540 3118 159463448 18.60 18.70 18.20 18.20 0.50 -2.67% 18.20 163 18.30 4 17.33
2016-04-18 4934 5363873 2118 98852153 18.25 18.70 18.10 18.50 0.30 1.65% 18.50 27 18.55 68 17.62
2016-04-19 4934 5022432 1920 93771209 18.75 18.85 18.50 18.50 0.00 0% 18.50 7 18.60 21 17.62
2016-04-20 4934 4493152 1544 83200329 18.60 18.65 18.40 18.40 0.10 -0.54% 18.40 49 18.45 10 17.52
2016-04-21 4934 4445300 1730 80725200 18.50 18.55 17.95 17.95 0.45 -2.45% 17.95 138 18.00 12 17.10
2016-04-22 4934 11460220 4211 197832087 17.70 17.85 16.50 17.30 0.65 -3.62% 17.30 54 17.35 22 16.48
2016-04-25 4934 6303061 1502 98327748 15.60 15.60 15.60 15.60 1.70 -9.83% 0.00 0 15.60 10214 14.86
2016-04-26 4934 29816302 8025 484478561 15.60 17.15 15.60 17.15 1.55 9.94% 17.10 38 17.15 29 16.33
2016-04-27 4934 12665527 4255 214372974 17.15 17.35 16.55 16.60 0.55 -3.21% 16.60 31 16.65 11 15.81
2016-04-28 4934 5212399 2130 84920123 16.60 16.70 16.10 16.10 0.50 -3.01% 16.10 39 16.15 36 15.33
2016-04-29 4934 6907014 2843 113769732 16.00 16.80 15.80 16.45 0.35 2.17% 16.45 55 16.50 48 15.67
2016-05-03 4934 3919300 1647 65174796 16.55 16.85 16.45 16.50 0.05 0.3% 16.50 1 16.55 6 15.71
2016-05-04 4934 3290000 1287 53869450 16.50 16.70 16.05 16.20 0.30 -1.82% 16.15 77 16.20 5 15.43
2016-05-05 4934 4378511 1654 71211328 16.25 16.70 15.95 16.60 0.40 2.47% 16.60 38 16.65 70 15.81
2016-05-06 4934 2721000 1035 44613200 16.60 16.60 16.25 16.25 0.35 -2.11% 16.25 71 16.30 2 15.48
2016-05-09 4934 4787111 2024 79944031 16.70 16.95 16.50 16.50 0.25 1.54% 16.50 163 16.55 8 15.71
2016-05-10 4934 2058709 902 34170601 16.50 16.75 16.45 16.65 0.15 0.91% 16.60 48 16.65 37 15.86
2016-05-11 4934 2835273 1082 47007872 16.80 16.85 16.30 16.30 0.35 -2.1% 16.30 212 16.35 46 15.52
2016-05-12 4934 3037592 1131 49224511 16.30 16.50 15.80 15.90 0.40 -2.45% 15.90 96 15.95 13 15.14
2016-05-13 4934 7525260 2722 115466203 15.80 15.85 15.05 15.25 0.65 -4.09% 15.25 119 15.30 9 14.52
2016-05-16 4934 5203301 2069 80849548 15.30 15.95 14.90 15.85 0.60 3.93% 15.85 92 15.90 36 10.16
2016-05-17 4934 7978011 3006 132057780 15.95 16.85 15.95 16.75 0.90 5.68% 16.70 84 16.75 6 10.74
2016-05-18 4934 7620720 2636 128847152 16.60 17.15 16.40 16.95 0.20 1.19% 16.95 3 17.00 119 10.87
2016-05-19 4934 5581226 2015 94742414 16.90 17.20 16.75 16.75 0.20 -1.18% 16.75 242 16.80 18 10.74
2016-05-20 4934 3554000 1322 59837250 16.95 17.05 16.65 16.65 0.10 -0.6% 16.65 100 16.75 4 10.67
2016-05-23 4934 6029513 2244 103303296 16.80 17.45 16.65 17.25 0.60 3.6% 17.25 10 17.30 148 11.06
2016-05-24 4934 7496572 2785 131719735 17.25 17.80 17.15 17.50 0.25 1.45% 17.50 78 17.55 10 11.22
2016-05-25 4934 7249923 2823 127672339 17.75 17.95 17.35 17.55 0.05 0.29% 17.55 120 17.60 52 11.25
2016-05-26 4934 11396388 4191 206680810 17.95 18.35 17.90 18.10 0.55 3.13% 18.05 126 18.10 5 11.60
2016-05-27 4934 4742003 1863 84961804 18.00 18.15 17.75 17.90 0.20 -1.1% 17.90 27 17.95 21 11.47
2016-05-30 4934 2669090 1113 48072394 17.95 18.15 17.85 18.10 0.20 1.12% 18.05 77 18.10 9 11.60
2016-05-31 4934 5119539 2049 93666604 18.25 18.55 18.10 18.10 0.00 0% 18.10 140 18.15 39 11.60
2016-06-01 4934 2800040 1107 50804673 18.10 18.30 18.00 18.10 0.00 0% 18.05 160 18.10 27 11.60
2016-06-02 4934 7390572 2620 129538499 18.20 18.20 17.15 17.30 0.80 -4.42% 17.30 61 17.35 33 11.09
2016-06-03 4934 4204502 1550 73043558 17.35 17.60 17.20 17.35 0.05 0.29% 17.35 107 17.40 1 11.12
2016-06-04 4934 1023001 445 17848967 17.45 17.55 17.35 17.45 0.10 0.58% 17.45 1 17.50 68 11.19
2016-06-06 4934 4459002 1601 76258934 17.20 17.30 16.90 17.20 0.25 -1.43% 17.20 14 17.25 123 11.03
2016-06-07 4934 7442610 2808 133192245 17.95 18.15 17.70 17.75 0.55 3.2% 17.75 10 17.80 22 11.38
2016-06-08 4934 2877500 1196 50959248 17.85 17.85 17.60 17.70 0.05 -0.28% 17.65 96 17.70 40 11.35
2016-06-13 4934 2945730 1215 51095126 17.50 17.50 17.20 17.25 0.45 -2.54% 17.20 82 17.25 2 11.06
2016-06-14 4934 3512003 1603 61900651 17.50 17.85 17.50 17.60 0.35 2.03% 17.55 112 17.60 42 11.28
2016-06-15 4934 2445205 1148 43127009 17.60 17.75 17.45 17.65 0.05 0.28% 17.65 46 17.70 35 11.31
2016-06-16 4934 2531835 1222 44040777 17.65 17.65 17.25 17.25 0.40 -2.27% 17.25 131 17.30 5 11.06
2016-06-17 4934 1964055 789 34170062 17.45 17.50 17.30 17.30 0.05 0.29% 17.30 119 17.40 19 11.09
2016-06-20 4934 3413915 1365 60368149 17.55 17.80 17.50 17.75 0.45 2.6% 17.75 37 17.80 117 11.38
2016-06-21 4934 2283540 946 40559153 17.85 17.90 17.65 17.65 0.10 -0.56% 17.65 8 17.70 1 11.31
2016-06-22 4934 10341358 3480 187603464 17.80 18.40 17.65 18.20 0.55 3.12% 18.20 61 18.25 91 11.67
2016-06-23 4934 6871036 2191 124764152 18.25 18.40 17.95 18.05 0.15 -0.82% 18.05 88 18.10 5 11.57
2016-06-24 4934 6874047 2425 120898726 18.20 18.20 17.05 17.40 0.65 -3.6% 17.35 32 17.40 47 11.15
2016-06-27 4934 2540953 976 44357231 17.30 17.65 17.20 17.55 0.15 0.86% 17.50 34 17.55 75 11.25
2016-06-28 4934 3090183 1154 54548327 17.55 17.80 17.55 17.70 0.15 0.85% 17.70 49 17.75 14 11.35
2016-06-29 4934 2953342 1141 52513148 17.80 17.95 17.65 17.85 0.15 0.85% 17.85 6 17.90 108 11.44
2016-06-30 4934 12608201 4388 230926367 18.05 18.55 18.00 18.10 0.25 1.4% 18.10 227 18.15 7 11.60
2016-07-01 4934 3830101 1426 69094032 18.20 18.30 17.85 18.00 0.10 -0.55% 18.00 100 18.05 63 11.54
2016-07-04 4934 3026110 1091 53813919 17.85 17.90 17.65 17.75 0.25 -1.39% 17.75 107 17.80 11 11.38
2016-07-06 4934 2072252 776 36839421 17.75 17.90 17.65 17.75 0.10 0% 17.75 36 17.80 198 11.38
2016-07-07 4934 2259500 879 40111924 17.90 18.00 17.60 17.70 0.05 -0.28% 17.70 1 17.75 45 11.35
2016-07-11 4934 4163152 1343 73003749 17.75 17.80 17.40 17.40 0.30 -1.69% 17.35 279 17.40 436 11.15
2016-07-12 4934 6335450 1559 110779442 17.55 17.70 17.35 17.50 0.10 0.57% 17.45 137 17.50 56 11.22
2016-07-13 4934 3337300 1214 57178799 17.15 17.25 17.00 17.20 0.00 -1.71% 17.20 3 17.25 136 11.03
2016-07-14 4934 1795805 748 30994575 17.30 17.35 17.15 17.30 0.10 0.58% 17.30 61 17.35 85 11.09
2016-07-15 4934 3684002 1273 64277384 17.35 17.60 17.30 17.40 0.10 0.58% 17.40 218 17.45 68 11.15
2016-07-18 4934 5483796 1558 96728806 17.60 17.85 17.45 17.60 0.20 1.15% 17.55 121 17.60 205 11.28
2016-07-19 4934 2439001 782 43164667 17.90 17.95 17.55 17.60 0.00 0% 17.55 26 17.60 34 11.28
2016-07-20 4934 2595180 1060 45077940 17.50 17.50 17.30 17.30 0.30 -1.7% 17.30 12 17.35 108 11.09
2016-07-21 4934 2838001 997 49188419 17.40 17.45 17.25 17.35 0.05 0.29% 17.35 20 17.40 111 11.12
2016-07-22 4934 3906032 1317 68384205 17.35 17.70 17.30 17.40 0.05 0.29% 17.35 193 17.40 2 11.15
2016-07-25 4934 2312321 841 40138851 17.55 17.60 17.25 17.30 0.10 -0.57% 17.30 94 17.35 146 11.09
2016-07-26 4934 2386150 894 40927821 17.35 17.35 17.05 17.10 0.20 -1.16% 17.10 115 17.15 155 10.96
2016-07-27 4934 2227999 759 38182832 17.20 17.25 17.00 17.00 0.10 -0.58% 17.00 407 17.05 102 10.90
2016-07-28 4934 3976249 1433 66653205 17.05 17.10 16.50 16.60 0.40 -2.35% 16.60 441 16.65 12 10.64
2016-07-29 4934 3112007 1130 51927463 16.60 16.90 16.55 16.60 0.00 0% 16.60 98 16.65 187 10.64
2016-08-01 4934 2525500 967 42691223 16.85 17.05 16.85 16.85 0.25 1.51% 16.80 216 16.85 212 10.80
2016-08-02 4934 1526083 642 25523382 16.90 16.95 16.65 16.75 0.10 -0.59% 16.70 125 16.75 180 10.74
2016-08-03 4934 1907090 729 31611492 16.55 16.70 16.50 16.55 0.20 -1.19% 16.50 374 16.55 28 10.61
2016-08-04 4934 1489090 693 24660737 16.65 16.70 16.50 16.50 0.05 -0.3% 16.50 36 16.55 2 10.58
2016-08-05 4934 3654925 1429 59442279 16.50 16.55 16.10 16.20 0.30 -1.82% 16.20 84 16.25 15 10.38
2016-08-08 4934 1956396 755 31736122 16.20 16.35 16.15 16.20 0.00 0% 16.20 1 16.25 78 10.38
2016-08-09 4934 3171403 1173 50878517 16.05 16.25 15.90 15.90 0.30 -1.85% 15.90 144 15.95 11 10.19
2016-08-10 4934 2507375 1029 39656270 15.90 16.00 15.70 15.70 0.20 -1.26% 15.70 235 15.75 4 10.06
2016-08-11 4934 3228221 1390 49723999 15.70 15.80 15.20 15.25 0.45 -2.87% 15.25 61 15.30 51 9.78
2016-08-12 4934 2263573 1079 34427083 15.30 15.45 15.05 15.10 0.15 -0.98% 15.10 18 15.15 48 9.68
2016-08-15 4934 3602394 1422 52910828 15.00 15.05 14.50 14.50 0.60 -3.97% 14.50 344 14.60 76 9.29
2016-08-16 4934 8850137 3698 136474911 14.70 15.90 14.70 15.85 1.35 9.31% 15.80 39 15.85 150 9.01
2016-08-17 4934 4232107 1909 65745374 15.85 15.85 15.30 15.50 0.35 -2.21% 15.50 41 15.55 22 8.81
2016-08-18 4934 6128105 2231 97060788 15.60 16.05 15.60 15.95 0.45 2.9% 15.90 115 15.95 88 9.06
2016-08-19 4934 3377692 1433 53017772 15.85 15.90 15.55 15.60 0.35 -2.19% 15.60 127 15.65 73 8.86
2016-08-22 4934 2437100 1104 38231249 15.60 15.85 15.50 15.80 0.20 1.28% 15.75 85 15.80 21 8.98
2016-08-23 4934 2397068 1051 37351155 15.75 15.80 15.45 15.50 0.30 -1.9% 15.45 151 15.50 17 8.81
2016-08-24 4934 2389550 972 37121065 15.50 15.70 15.30 15.50 0.00 0% 15.50 139 15.55 1 8.81
2016-08-25 4934 4124086 1572 64824526 15.50 15.90 15.45 15.90 0.40 2.58% 15.85 42 15.90 101 9.03
2016-08-26 4934 4705510 1890 75061181 15.80 16.20 15.60 16.05 0.15 0.94% 16.00 327 16.05 3 9.12
2016-08-29 4934 2157009 987 34363023 16.05 16.10 15.80 15.85 0.20 -1.25% 15.85 7 15.90 28 9.01
2016-08-30 4934 4210462 1669 67780829 15.85 16.25 15.85 16.00 0.15 0.95% 16.00 220 16.05 3 9.09
2016-08-31 4934 2769100 1088 44358406 16.00 16.20 15.85 16.00 0.00 0% 16.00 35 16.05 61 9.09
2016-09-01 4934 3873152 1380 62421754 16.05 16.25 15.95 16.05 0.05 0.31% 16.05 56 16.10 29 9.12
2016-09-02 4934 3732770 1485 58435764 15.95 15.95 15.45 15.45 0.60 -3.74% 15.40 146 15.45 2 8.78
2016-09-05 4934 992499 446 15408284 15.50 15.60 15.45 15.50 0.05 0.32% 15.45 72 15.50 5 8.81
2016-09-06 4934 1031970 444 16027023 15.60 15.65 15.45 15.50 0.00 0% 15.50 60 15.55 17 8.81
2016-09-07 4934 2346431 890 36507213 15.50 15.70 15.35 15.65 0.15 0.97% 15.60 20 15.65 57 8.89
2016-09-08 4934 3845310 1291 60916325 15.55 15.95 15.55 15.90 0.25 1.6% 15.90 33 15.95 90 9.03
2016-09-09 4934 2524010 1018 39770502 15.70 15.90 15.65 15.65 0.25 -1.57% 15.60 384 15.65 4 8.89
2016-09-10 4934 1564011 580 24267669 15.45 15.65 15.35 15.60 0.05 -0.32% 15.55 48 15.60 13 8.86
2016-09-12 4934 3704507 1354 58806604 15.65 16.15 15.60 15.70 0.10 0.64% 15.70 62 15.75 21 8.92
2016-09-13 4934 2442706 1010 38064210 15.75 15.80 15.45 15.50 0.20 -1.27% 15.50 9 15.55 24 8.81
2016-09-14 4934 1634004 704 25282460 15.45 15.60 15.40 15.45 0.05 -0.32% 15.40 279 15.45 118 8.78
2016-09-19 4934 1720056 674 26659311 15.70 15.70 15.40 15.45 0.00 0% 15.45 13 15.50 26 8.78
2016-09-20 4934 4328502 1671 65148102 15.40 15.40 14.85 15.00 0.45 -2.91% 15.00 296 15.05 2 8.52
2016-09-21 4934 1999376 902 30308853 15.05 15.30 15.05 15.10 0.10 0.67% 15.10 97 15.15 40 8.58
2016-09-22 4934 2627164 1051 40198089 15.25 15.45 15.10 15.35 0.25 1.66% 15.30 488 15.35 11 8.72
2016-09-23 4934 1169191 495 17879231 15.45 15.45 15.25 15.25 0.10 -0.65% 15.25 245 15.30 12 8.66
2016-09-26 4934 1159654 434 17705869 15.30 15.35 15.15 15.30 0.05 0.33% 15.30 10 15.35 54 8.69
2016-09-29 4934 2230751 908 34469388 15.40 15.55 15.35 15.40 0.10 0.65% 15.40 41 15.45 14 8.75
2016-09-30 4934 1802385 593 27338058 15.25 15.40 15.10 15.20 0.20 -1.3% 15.20 4 15.25 52 8.64
2016-10-03 4934 1604774 578 24371260 15.30 15.30 15.05 15.15 0.05 -0.33% 15.15 234 15.20 15 8.61
2016-10-04 4934 4570876 1686 70878761 15.25 15.65 15.15 15.55 0.40 2.64% 15.50 590 15.55 104 8.84
2016-10-05 4934 2203888 762 34227414 15.50 15.65 15.45 15.45 0.10 -0.64% 15.45 21 15.50 20 8.78
2016-10-06 4934 10434193 3496 166558056 15.55 16.15 15.55 16.05 0.60 3.88% 16.05 10 16.10 241 9.12
2016-10-07 4934 4258391 1528 68266843 16.10 16.15 15.85 16.15 0.10 0.62% 16.10 58 16.15 298 9.18
2016-10-11 4934 5518274 1650 88004481 16.25 16.40 15.55 15.65 0.50 -3.1% 15.65 423 15.70 3 8.89
2016-10-12 4934 2338842 1026 36823692 15.70 15.85 15.60 15.85 0.20 1.28% 15.80 56 15.85 61 9.01
2016-10-13 4934 3320200 1232 52951740 15.95 16.10 15.80 15.80 0.05 -0.32% 15.80 374 15.85 1 8.98
2016-10-14 4934 2345351 970 36593709 15.75 15.85 15.50 15.55 0.25 -1.58% 15.55 131 15.60 3 8.84
2016-10-17 4934 1212008 603 18934720 15.55 15.70 15.55 15.65 0.10 0.64% 15.60 74 15.65 21 8.89
2016-10-18 4934 769040 347 11952765 15.70 15.70 15.50 15.50 0.15 -0.96% 15.50 103 15.55 19 8.81
2016-10-19 4934 1373919 564 21368847 15.60 15.70 15.45 15.50 0.00 0% 15.50 28 15.55 88 8.81
2016-10-20 4934 1553605 609 24235064 15.60 15.75 15.50 15.50 0.00 0% 15.50 612 15.55 12 8.81
2016-10-21 4934 1472855 618 22957108 15.60 15.75 15.50 15.50 0.00 0% 15.50 230 15.55 5 8.81
2016-10-24 4934 2126101 875 32589095 15.55 15.55 15.20 15.20 0.30 -1.94% 15.20 435 15.25 3 8.64
2016-10-25 4934 1473398 574 22416759 15.20 15.30 15.10 15.20 0.00 0% 15.20 99 15.25 3 8.64
2016-10-26 4934 1133015 554 17299029 15.25 15.40 15.20 15.25 0.05 0.33% 15.25 220 15.30 82 8.66
2016-10-27 4934 1896312 608 28746255 15.35 15.40 15.05 15.10 0.15 -0.98% 15.10 80 15.15 35 8.58
2016-10-28 4934 1175308 495 17697229 15.10 15.15 15.00 15.05 0.05 -0.33% 15.05 204 15.10 3 8.55
2016-10-31 4934 612012 333 9223982 15.05 15.15 15.00 15.05 0.00 0% 15.05 84 15.10 22 8.55
2016-11-01 4934 1151405 529 17248345 15.05 15.10 14.85 15.05 0.00 0% 15.05 154 15.10 61 8.55
2016-11-02 4934 1934506 868 28950340 14.95 15.20 14.75 14.75 0.30 -1.99% 14.75 335 14.80 6 8.38
2016-11-03 4934 2334590 1100 33936323 14.85 14.85 14.35 14.40 0.35 -2.37% 14.40 329 14.45 1 8.18
2016-11-04 4934 1389451 655 20092246 14.45 14.60 14.40 14.40 0.00 0% 14.40 180 14.45 23 8.18
2016-11-07 4934 3443550 1080 49610292 14.35 14.70 14.20 14.55 0.15 1.04% 14.55 46 14.60 15 8.27
2016-11-08 4934 3194111 1325 47393515 14.55 15.05 14.50 15.00 0.45 3.09% 14.95 23 15.00 37 8.52
2016-11-09 4934 4383456 1521 63333284 14.95 15.10 13.90 13.90 1.10 -7.33% 13.90 70 13.95 10 7.90
2016-11-10 4934 2386778 730 34119925 14.35 14.45 14.20 14.30 0.40 2.88% 14.30 132 14.35 75 8.13
2016-11-11 4934 4968020 1747 67399566 14.20 14.20 13.30 13.40 0.90 -6.29% 13.40 37 13.45 42 7.61
2016-11-14 4934 3291793 1098 43172965 13.05 13.40 12.90 13.10 0.30 -2.24% 13.10 278 13.15 1 42.26
2016-11-15 4934 1987031 876 25935608 13.00 13.20 12.95 13.00 0.10 -0.76% 13.00 21 13.05 37 41.94
2016-11-16 4934 2151657 968 28185821 13.15 13.30 12.90 12.90 0.10 -0.77% 12.90 484 12.95 2 41.61
2016-11-17 4934 8956754 3175 107642048 12.70 12.80 11.70 11.90 1.00 -7.75% 11.90 261 11.95 68 38.39
2016-11-18 4934 3472012 1262 42020348 11.85 12.25 11.85 12.20 0.30 2.52% 12.20 223 12.25 116 39.35
2016-11-21 4934 1890006 686 22905422 12.20 12.25 12.00 12.20 0.00 0% 12.20 8 12.25 37 39.35
2016-11-22 4934 3019708 995 37576726 12.30 12.55 12.30 12.45 0.25 2.05% 12.40 66 12.45 21 40.16
2016-11-23 4934 1940196 790 24229308 12.45 12.65 12.35 12.45 0.00 0% 12.40 198 12.45 26 40.16
2016-11-24 4934 2299296 777 28538689 12.45 12.60 12.25 12.25 0.20 -1.61% 12.25 98 12.35 25 39.52
2016-11-25 4934 1302400 458 16038439 12.30 12.45 12.25 12.25 0.00 0% 12.25 518 12.30 20 39.52
2016-11-28 4934 961104 350 11770528 12.35 12.40 12.15 12.15 0.10 -0.82% 12.15 129 12.20 12 39.19
2016-11-29 4934 4194596 1302 52476897 12.25 12.65 12.25 12.55 0.40 3.29% 12.50 260 12.55 21 40.48
2016-11-30 4934 2741001 781 34669062 12.50 12.80 12.45 12.55 0.00 0% 12.55 4 12.60 98 40.48
2016-12-01 4934 4451018 1513 57949986 12.85 13.15 12.85 13.05 0.50 3.98% 13.05 35 13.10 67 42.10
2016-12-02 4934 1973030 576 25575341 13.10 13.10 12.85 12.95 0.10 -0.77% 12.95 31 13.00 73 41.77
2016-12-05 4934 974304 349 12668532 13.00 13.10 12.90 13.00 0.05 0.39% 13.00 119 13.05 138 41.94
2016-12-06 4934 3120502 1096 41586145 13.25 13.45 13.20 13.20 0.20 1.54% 13.20 158 13.25 53 42.58
2016-12-07 4934 1770090 636 23495891 13.30 13.40 13.20 13.35 0.15 1.14% 13.30 112 13.35 108 43.06
2016-12-08 4934 5910184 2077 82149091 13.70 14.05 13.70 13.80 0.45 3.37% 13.80 328 13.85 17 44.52
2016-12-09 4934 2224000 762 30321450 13.70 13.75 13.55 13.65 0.15 -1.09% 13.65 45 13.70 60 44.03
2016-12-12 4934 2042300 813 27601166 13.80 13.80 13.30 13.30 0.35 -2.56% 13.30 85 13.40 25 42.90
2016-12-13 4934 845559 395 11301987 13.45 13.45 13.30 13.40 0.10 0.75% 13.40 20 13.45 81 43.23
2016-12-14 4934 1787360 602 24049339 13.45 13.55 13.30 13.45 0.05 0.37% 13.45 65 13.50 37 43.39
2016-12-15 4934 1970805 720 26095895 13.30 13.35 13.10 13.25 0.20 -1.49% 13.25 25 13.30 19 42.74
2016-12-16 4934 2743522 975 36982051 13.25 13.65 13.25 13.50 0.25 1.89% 13.50 41 13.55 36 43.55
2016-12-19 4934 2557106 966 35104077 13.65 13.95 13.55 13.55 0.05 0.37% 13.55 101 13.60 22 43.71
2016-12-20 4934 1418393 599 19380130 13.75 13.80 13.55 13.70 0.15 1.11% 13.65 264 13.70 70 44.19
2016-12-21 4934 857356 398 11642840 13.70 13.75 13.50 13.55 0.15 -1.09% 13.55 98 13.60 11 43.71
2016-12-22 4934 1481100 505 19741178 13.55 13.55 13.25 13.30 0.25 -1.85% 13.30 11 13.35 15 42.90
2016-12-23 4934 1305089 430 17424101 13.30 13.45 13.25 13.40 0.10 0.75% 13.35 60 13.40 18 43.23
2016-12-26 4934 1122450 526 15273767 13.40 13.75 13.40 13.55 0.15 1.12% 13.55 46 13.60 141 43.71
2016-12-27 4934 1530151 432 20848472 13.55 13.70 13.55 13.65 0.10 0.74% 13.65 56 13.70 119 44.03
2016-12-28 4934 1299560 461 17808411 13.70 13.80 13.65 13.65 0.00 0% 13.65 11 13.70 49 44.03
2016-12-29 4934 1343009 354 18354967 13.60 13.75 13.60 13.65 0.00 0% 13.65 14 13.70 65 44.03
2016-12-30 4934 8214038 3253 117186939 13.85 14.65 13.85 14.45 0.80 5.86% 14.45 52 14.50 72 46.61