大豐電(6184)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　　　50.40
0
0%		50.40
0
0%		49.85
-0.55
-1.09%		49.15
-0.7
-1.4%		48.70
-0.45
-0.92%		 　47.00
-1.7
-3.49%		47.10
0.1
0.21%		48.50
1.4
2.97%		48.00
-0.5
-1.03%		48.00
0
0%		 　48.40
0.4
0.83%		49.10
0.7
1.45%		48.55
-0.55
-1.12%		48.50
-0.05
-0.1%		48.35
-0.15
-0.31%		 　48.60
0.25
0.52%		49.40
0.8
1.65%		49.40
0
0%		49.80
0.4
0.81%		50.10
0.3
0.6%		49.15
-0.95
-1.9%		 48.76
2 月　48.60
-0.55
-1.12%		48.55
-0.05
-0.1%		 　　　　　　　　　　48.85
0.3
0.62%		48.60
-0.25
-0.51%		48.40
-0.2
-0.41%		48.60
0.2
0.41%		48.30
-0.3
-0.62%		 　47.50
-0.8
-1.66%		48.10
0.6
1.26%		47.80
-0.3
-0.62%		47.50
-0.3
-0.63%		48.35
0.85
1.79%		 48.24
3 月48.20
-0.15
-0.31%		48.20
0
0%		48.20
0
0%		48.35
0.15
0.31%		 　48.20
-0.15
-0.31%		48.25
0.05
0.1%		48.45
0.2
0.41%		48.15
-0.3
-0.62%		48.30
0.15
0.31%		 　48.80
0.5
1.04%		50.00
1.2
2.46%		49.60
-0.4
-0.8%		49.30
-0.3
-0.6%		49.20
-0.1
-0.2%		 　48.70
-0.5
-1.02%		49.00
0.3
0.62%		48.95
-0.05
-0.1%		48.90
-0.05
-0.1%		48.80
-0.1
-0.2%		 　48.85
0.05
0.1%		48.40
-0.45
-0.92%		48.25
-0.15
-0.31%		47.45
-0.8
-1.66%		48.63
4 月46.90
-0.55
-1.16%		 　　　46.30
-0.6
-1.28%		45.70
-0.6
-1.3%		45.20
-0.5
-1.09%		 　44.25
-0.95
-2.1%		42.40
-1.85
-4.18%		41.30
-1.1
-2.59%		44.00
2.7
6.54%		43.20
-0.8
-1.82%		 　42.60
-0.6
-1.39%		41.60
-1
-2.35%		40.00
-1.6
-3.85%		39.80
-0.2
-0.5%		39.35
-0.45
-1.13%		 　37.60
-1.75
-4.45%		35.25
-2.35
-6.25%		36.60
1.35
3.83%		38.20
1.6
4.37%		38.00
-0.2
-0.52%		 41.34
5 月　　37.30
-0.7
-1.84%		36.60
-0.7
-1.88%		38.00
1.4
3.83%		37.05
-0.95
-2.5%		 　36.30
-0.75
-2.02%		36.00
-0.3
-0.83%		34.80
-1.2
-3.33%		32.50
-2.3
-6.61%		32.50
0
0%		 　33.15
0.65
2%		33.05
-0.1
-0.3%		32.80
-0.25
-0.76%		32.00
-0.8
-2.44%		32.15
0.15
0.47%		 　33.20
1.05
3.27%		32.65
-0.55
-1.66%		33.10
0.45
1.38%		33.00
-0.1
-0.3%		33.00
0
0%		 　33.30
0.3
0.91%		34.20
0.9
2.7%		34.1
6 月34.00
-0.2
-0.58%		34.10
0.1
0.29%		34.10
0
0%		34.20
0.1
0.29%		 34.20
0
0%		35.00
0.8
2.34%		37.35
2.35
6.71%		 　　　36.85
-0.5
-1.34%		36.80
-0.05
-0.14%		37.00
0.2
0.54%		36.60
-0.4
-1.08%		37.20
0.6
1.64%		 　37.55
0.35
0.94%		38.15
0.6
1.6%		38.40
0.25
0.66%		38.20
-0.2
-0.52%		37.20
-1
-2.62%		 　37.65
0.45
1.21%		38.20
0.55
1.46%		38.80
0.6
1.57%		39.10
0.3
0.77%		 36.77
7 月39.00
-0.1
-0.26%		 　38.60
-0.4
-1.03%		 38.00
-0.6
-1.55%		38.00
0
0%		 　　38.15
0.15
0.39%		37.85
-0.3
-0.79%		37.60
-0.25
-0.66%		37.80
0.2
0.53%		37.65
-0.15
-0.4%		 　37.90
0.25
0.66%		37.65
-0.25
-0.66%		37.80
0.15
0.4%		37.70
-0.1
-0.26%		37.80
0.1
0.27%		 　37.75
-0.05
-0.13%		38.00
0.25
0.66%		38.85
0.85
2.24%		39.00
0.15
0.39%		38.80
-0.2
-0.51%		 38.13
8 月38.50
-0.3
-0.77%		38.20
-0.3
-0.78%		38.30
0.1
0.26%		38.65
0.35
0.91%		38.30
-0.35
-0.91%		 　37.45
-0.85
-2.22%		35.60
-1.85
-4.94%		35.55
-0.05
-0.14%		35.10
-0.45
-1.27%		35.30
0.2
0.57%		 　35.80
0.5
1.42%		35.65
-0.15
-0.42%		35.85
0.2
0.56%		36.20
0.35
0.98%		36.00
-0.2
-0.55%		 　35.70
-0.3
-0.83%		35.65
-0.05
-0.14%		35.90
0.25
0.7%		36.00
0.1
0.28%		36.25
0.25
0.69%		 　36.50
0.25
0.69%		36.50
0
0%		36.20
-0.3
-0.82%		36.47
9 月35.80
-0.4
-1.1%		36.00
0.2
0.56%		 　32.95
-3.05
-8.47%		32.65
-0.3
-0.91%		32.65
0
0%		32.20
-0.45
-1.38%		31.85
-0.35
-1.09%		31.85
0
0%		 32.05
0.2
0.63%		32.10
0.05
0.16%		32.15
0.05
0.16%		 　　　32.20
0.05
0.16%		32.30
0.1
0.31%		32.70
0.4
1.24%		32.40
-0.3
-0.92%		32.20
-0.2
-0.62%		 　32.35
0.15
0.47%		 　32.20
-0.15
-0.46%		32.30
0.1
0.31%		 32.59
10 月　　32.05
-0.25
-0.77%		32.50
0.45
1.4%		32.70
0.2
0.62%		32.60
-0.1
-0.31%		32.75
0.15
0.46%		 　　32.65
-0.1
-0.31%		32.65
0
0%		32.80
0.15
0.46%		33.15
0.35
1.07%		 　33.15
0
0%		33.00
-0.15
-0.45%		32.75
-0.25
-0.76%		32.80
0.05
0.15%		33.00
0.2
0.61%		 　33.40
0.4
1.21%		34.00
0.6
1.8%		34.00
0
0%		34.25
0.25
0.74%		34.30
0.05
0.15%		 35.00
0.7
2.04%		33.31
11 月34.50
-0.5
-1.43%		34.45
-0.05
-0.14%		34.35
-0.1
-0.29%		34.50
0.15
0.44%		 　34.50
0
0%		34.50
0
0%		33.70
-0.8
-2.32%		33.80
0.1
0.3%		33.20
-0.6
-1.78%		 　33.00
-0.2
-0.6%		32.90
-0.1
-0.3%		32.80
-0.1
-0.3%		32.85
0.05
0.15%		33.25
0.4
1.22%		 　33.25
0
0%		32.90
-0.35
-1.05%		32.80
-0.1
-0.3%		32.95
0.15
0.46%		32.90
-0.05
-0.15%		 　33.00
0.1
0.3%		32.75
-0.25
-0.76%		32.70
-0.05
-0.15%		 33.41
12 月32.80
0.1
0.31%		32.80
0
0%		 　32.70
-0.1
-0.3%		32.60
-0.1
-0.31%		32.55
-0.05
-0.15%		32.30
-0.25
-0.77%		32.60
0.3
0.93%		 　32.60
0
0%		32.75
0.15
0.46%		32.65
-0.1
-0.31%		32.65
0
0%		32.55
-0.1
-0.31%		 　32.45
-0.1
-0.31%		32.35
-0.1
-0.31%		32.25
-0.1
-0.31%		32.20
-0.05
-0.16%		32.20
0
0%		 　32.20
0
0%		32.35
0.15
0.47%		32.30
-0.05
-0.15%		32.45
0.15
0.46%		32.65
0.2
0.62%		　32.5

說明:最高漲幅:6.71%最低跌幅:-8.47% 最高價:50.40最低價:31.85平均價:38.49,灰色底表示週末,漲116天(46.05)元,跌156天(-73.8)元,平盤31天
7%=2,4%=3,3%=4,2%=14,1%=52,0%=72,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=6,-6%=22,-7%=54,-8%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 6184 122200 84 6174218 51.40 51.40 50.40 50.40 1.10 0% 50.30 4 50.40 10 15.37
2016-01-05 6184 77422 51 3896666 50.20 50.90 50.10 50.40 0.00 0% 50.30 3 50.50 11 15.37
2016-01-06 6184 116053 104 5804250 50.30 50.30 49.85 49.85 0.55 -1.09% 49.85 2 49.95 9 15.20
2016-01-07 6184 277454 218 13550131 49.80 49.80 48.50 49.15 0.70 -1.4% 49.00 9 49.15 9 14.98
2016-01-08 6184 246949 166 12046107 49.05 49.10 48.55 48.70 0.45 -0.92% 48.60 7 48.70 9 14.85
2016-01-11 6184 483163 264 22715411 48.50 48.50 46.10 47.00 1.70 -3.49% 46.80 62 47.00 2 14.33
2016-01-12 6184 178544 127 8394678 46.70 47.25 46.70 47.10 0.10 0.21% 47.00 35 47.10 1 14.36
2016-01-13 6184 250170 135 12127111 47.80 49.00 47.50 48.50 1.40 2.97% 48.50 10 48.60 3 14.79
2016-01-14 6184 42469 29 2039858 48.10 48.20 48.00 48.00 0.50 -1.03% 48.00 2 48.20 11 14.63
2016-01-15 6184 80300 43 3864678 48.50 48.80 48.00 48.00 0.00 0% 48.00 6 48.30 2 14.63
2016-01-18 6184 43002 36 2077544 47.60 48.70 47.60 48.40 0.40 0.83% 48.50 3 48.60 1 14.76
2016-01-19 6184 92749 69 4546324 48.40 49.30 48.40 49.10 0.70 1.45% 49.10 8 49.25 1 14.97
2016-01-20 6184 48400 36 2346850 48.90 48.90 48.10 48.55 0.55 -1.12% 48.55 1 48.60 2 14.80
2016-01-21 6184 48292 28 2331310 48.55 48.55 48.00 48.50 0.05 -0.1% 48.50 7 48.80 3 14.79
2016-01-22 6184 53000 36 2574750 48.60 48.70 48.35 48.35 0.15 -0.31% 48.35 10 48.75 3 14.74
2016-01-25 6184 31800 31 1546328 48.05 48.80 48.05 48.60 0.25 0.52% 48.50 11 48.80 5 14.82
2016-01-26 6184 59834 46 2942966 48.80 49.85 48.35 49.40 0.80 1.65% 49.30 1 49.50 1 15.06
2016-01-27 6184 61470 43 3045221 49.00 49.80 49.00 49.40 0.00 0% 49.30 15 49.80 4 15.06
2016-01-28 6184 38157 24 1892671 49.40 49.80 49.30 49.80 0.40 0.81% 49.50 2 49.90 12 15.18
2016-01-29 6184 87395 51 4367739 49.80 50.50 49.70 50.10 0.30 0.6% 49.85 10 50.10 2 15.27
2016-01-30 6184 44337 48 2194613 50.00 50.10 49.00 49.15 0.95 -1.9% 49.10 3 49.65 2 14.98
2016-02-02 6184 69200 41 3362310 49.00 49.00 48.50 48.60 0.40 -1.12% 48.60 8 48.75 1 14.82
2016-02-03 6184 40077 26 1941391 48.40 48.65 48.30 48.55 0.05 -0.1% 48.40 2 48.55 3 14.80
2016-02-15 6184 37300 32 1807089 48.20 48.85 48.10 48.85 0.30 0.62% 48.50 1 48.90 5 14.89
2016-02-16 6184 66171 48 3214808 48.40 48.70 48.40 48.60 0.25 -0.51% 48.60 2 48.70 1 14.82
2016-02-17 6184 65206 45 3145308 48.25 48.40 48.20 48.40 0.20 -0.41% 48.25 11 48.50 5 14.76
2016-02-18 6184 35439 31 1718083 48.40 48.70 48.40 48.60 0.20 0.41% 48.45 4 48.70 6 14.82
2016-02-19 6184 25150 19 1219112 48.50 48.70 48.30 48.30 0.30 -0.62% 48.35 1 48.45 12 14.73
2016-02-22 6184 177740 123 8479021 48.30 48.30 47.50 47.50 0.80 -1.66% 47.45 10 47.50 7 14.48
2016-02-23 6184 111750 79 5330685 47.50 48.10 47.40 48.10 0.60 1.26% 48.10 1 48.20 10 14.66
2016-02-24 6184 165400 94 7849939 48.10 48.10 47.10 47.80 0.30 -0.62% 47.60 1 47.80 1 14.57
2016-02-25 6184 69582 48 3314659 48.15 48.15 47.50 47.50 0.30 -0.63% 47.50 8 47.80 10 14.48
2016-02-26 6184 135035 108 6464638 47.80 48.35 47.50 48.35 0.85 1.79% 48.05 4 48.35 15 14.74
2016-03-01 6184 48642 45 2349035 48.35 48.50 48.20 48.20 0.15 -0.31% 48.20 7 48.30 3 14.70
2016-03-02 6184 52800 42 2547710 48.30 48.50 48.10 48.20 0.00 0% 48.20 22 48.30 10 14.70
2016-03-03 6184 47763 45 2305925 48.10 48.50 48.10 48.20 0.00 0% 48.20 4 48.35 2 14.70
2016-03-04 6184 65265 56 3168605 48.30 48.70 48.30 48.35 0.15 0.31% 48.35 4 48.55 3 14.74
2016-03-07 6184 68100 53 3290858 48.35 48.50 48.15 48.20 0.15 -0.31% 48.20 1 48.35 2 14.70
2016-03-08 6184 42550 34 2047425 48.05 48.40 48.00 48.25 0.05 0.1% 48.20 5 48.40 2 14.71
2016-03-09 6184 19677 21 950882 48.60 48.60 48.25 48.45 0.20 0.41% 48.30 2 48.45 6 14.77
2016-03-10 6184 63610 47 3072148 48.45 48.45 48.15 48.15 0.30 -0.62% 48.15 4 48.35 2 14.68
2016-03-11 6184 19478 22 940786 48.20 48.40 48.20 48.30 0.15 0.31% 48.30 1 48.35 3 14.73
2016-03-14 6184 96894 96 4726578 48.40 49.20 48.35 48.80 0.50 1.04% 48.75 1 48.80 1 14.88
2016-03-15 6184 305584 197 15242340 48.85 50.60 48.85 50.00 1.20 2.46% 49.90 2 50.00 2 15.24
2016-03-16 6184 53761 59 2670488 50.00 50.00 49.55 49.60 0.40 -0.8% 49.60 4 49.70 2 15.12
2016-03-17 6184 113250 55 5595300 49.60 49.70 49.30 49.30 0.30 -0.6% 49.30 7 49.40 1 15.03
2016-03-18 6184 41090 33 2023378 49.30 49.30 49.10 49.20 0.10 -0.2% 49.20 1 49.30 3 15.00
2016-03-21 6184 91889 65 4492382 49.10 49.10 48.60 48.70 0.50 -1.02% 48.65 6 48.90 1 14.85
2016-03-22 6184 65139 41 3170511 48.70 49.00 48.50 49.00 0.30 0.62% 48.85 4 49.00 22 14.94
2016-03-23 6184 74912 46 3666738 49.20 49.20 48.65 48.95 0.05 -0.1% 48.85 3 48.95 1 14.92
2016-03-24 6184 35410 35 1731318 48.90 49.00 48.80 48.90 0.05 -0.1% 48.90 4 48.95 1 14.91
2016-03-25 6184 29367 31 1432659 48.85 48.85 48.65 48.80 0.10 -0.2% 48.70 3 48.85 1 14.88
2016-03-28 6184 61620 41 3004130 48.80 48.95 48.70 48.85 0.05 0.1% 48.75 1 48.85 1 14.89
2016-03-29 6184 47810 43 2315722 48.55 48.55 48.20 48.40 0.45 -0.92% 48.20 5 48.40 2 20.77
2016-03-30 6184 73916 55 3570883 48.40 48.50 48.20 48.25 0.15 -0.31% 48.25 2 48.30 3 20.71
2016-03-31 6184 201122 150 9584835 48.25 48.30 47.00 47.45 0.80 -1.66% 47.30 4 47.50 19 20.36
2016-04-01 6184 220245 140 10303645 47.10 47.25 46.50 46.90 0.55 -1.16% 46.95 1 47.00 4 20.13
2016-04-06 6184 204606 170 9457752 46.90 46.90 46.05 46.30 0.60 -1.28% 46.20 1 46.30 1 19.87
2016-04-07 6184 212211 160 9742056 46.30 46.30 45.60 45.70 0.60 -1.3% 45.60 8 45.75 1 19.61
2016-04-08 6184 192897 125 8741934 45.70 45.70 45.10 45.20 0.50 -1.09% 45.20 11 45.30 1 19.40
2016-04-11 6184 348426 262 15458280 45.00 45.00 44.00 44.25 0.95 -2.1% 44.15 6 44.25 2 18.99
2016-04-12 6184 507456 391 21793319 44.10 44.10 42.40 42.40 1.85 -4.18% 42.30 9 42.40 7 18.20
2016-04-13 6184 516573 367 21357839 41.90 41.90 41.00 41.30 1.10 -2.59% 41.30 2 41.35 1 17.73
2016-04-14 6184 453871 362 19723247 41.30 44.90 41.30 44.00 2.70 6.54% 44.00 7 44.15 1 18.88
2016-04-15 6184 190450 152 8283021 44.45 44.45 43.00 43.20 0.80 -1.82% 43.15 4 43.30 1 18.54
2016-04-18 6184 125928 120 5366926 43.20 43.20 42.50 42.60 0.60 -1.39% 42.60 1 42.65 3 18.28
2016-04-19 6184 326441 247 13623646 42.00 42.30 41.50 41.60 1.00 -2.35% 41.55 15 41.60 1 17.85
2016-04-20 6184 658421 430 26559837 41.30 41.30 40.00 40.00 1.60 -3.85% 40.00 21 40.05 6 17.17
2016-04-21 6184 510496 325 20052480 39.70 39.80 38.55 39.80 0.20 -0.5% 39.75 2 39.80 9 17.08
2016-04-22 6184 140525 113 5526628 39.75 39.75 39.10 39.35 0.45 -1.13% 39.35 3 39.40 2 16.89
2016-04-25 6184 424051 334 16111653 39.10 39.10 37.50 37.60 1.75 -4.45% 37.60 6 37.70 1 41.78
2016-04-26 6184 1246444 843 44159783 37.00 37.00 34.20 35.25 2.35 -6.25% 35.25 2 35.30 2 39.17
2016-04-27 6184 710687 512 25813628 35.35 37.20 35.35 36.60 1.35 3.83% 36.50 9 36.65 1 40.67
2016-04-28 6184 432265 342 16193916 36.70 38.20 36.60 38.20 1.60 4.37% 38.10 3 38.20 5 42.44
2016-04-29 6184 228292 170 8619101 38.20 38.20 37.10 38.00 0.20 -0.52% 38.00 2 38.05 5 42.22
2016-05-03 6184 135140 112 5076576 37.95 37.95 37.00 37.30 0.70 -1.84% 37.30 3 37.55 1 41.44
2016-05-04 6184 218329 125 8001370 37.30 37.30 36.15 36.60 0.70 -1.88% 36.55 2 36.60 5 40.67
2016-05-05 6184 304760 207 11421480 36.00 38.40 36.00 38.00 1.40 3.83% 38.00 5 38.10 1 42.22
2016-05-06 6184 213956 105 7999594 38.00 38.00 36.85 37.05 0.95 -2.5% 37.00 54 37.20 2 41.17
2016-05-09 6184 129908 80 4786438 37.05 37.25 36.20 36.30 0.75 -2.02% 36.30 2 36.50 1 40.33
2016-05-10 6184 130430 80 4686680 36.05 36.10 35.65 36.00 0.30 -0.83% 36.00 6 36.05 1 40.00
2016-05-11 6184 226001 153 7984885 36.00 36.10 34.80 34.80 1.20 -3.33% 34.75 5 34.90 1 38.67
2016-05-12 6184 698419 431 23142411 34.80 34.80 32.05 32.50 2.30 -6.61% 32.45 5 32.50 1 36.11
2016-05-13 6184 164906 129 5372432 32.50 33.30 32.15 32.50 0.00 0% 32.50 5 32.60 1 36.11
2016-05-16 6184 150500 84 4918049 32.20 33.40 32.15 33.15 0.65 2% 32.95 1 33.15 1 36.83
2016-05-17 6184 102554 76 3388155 33.20 33.35 32.75 33.05 0.10 -0.3% 33.00 10 33.10 5 36.72
2016-05-18 6184 65572 51 2154510 32.90 33.15 32.60 32.80 0.25 -0.76% 32.75 1 32.80 19 36.44
2016-05-19 6184 158078 112 5076365 32.60 32.75 31.60 32.00 0.80 -2.44% 32.00 2 32.10 1 35.56
2016-05-20 6184 69400 48 2242459 32.05 32.80 32.00 32.15 0.15 0.47% 32.15 12 32.30 1 35.72
2016-05-23 6184 186005 123 6092513 32.15 33.65 32.10 33.20 1.05 3.27% 33.20 6 33.35 1 36.89
2016-05-24 6184 94470 64 3103317 33.20 33.20 32.30 32.65 0.55 -1.66% 32.60 5 32.70 5 36.28
2016-05-25 6184 60750 51 2005174 32.65 33.15 32.65 33.10 0.45 1.38% 33.05 1 33.10 4 36.78
2016-05-26 6184 98410 59 3259263 33.60 33.60 33.00 33.00 0.10 -0.3% 33.00 1 33.05 1 36.67
2016-05-27 6184 77160 66 2532290 33.00 33.00 32.70 33.00 0.00 0% 32.90 2 33.05 5 36.67
2016-05-30 6184 73300 63 2428989 33.05 33.30 33.05 33.30 0.30 0.91% 33.15 1 33.30 16 37.00
2016-05-31 6184 227698 157 7758170 33.30 34.35 33.30 34.20 0.90 2.7% 34.10 5 34.20 5 38.00
2016-06-01 6184 80907 62 2761128 34.20 34.20 34.00 34.00 0.20 -0.58% 34.00 8 34.15 1 37.78
2016-06-02 6184 106350 68 3626750 34.10 34.50 33.90 34.10 0.10 0.29% 34.10 7 34.20 2 37.89
2016-06-03 6184 127220 64 4317749 34.10 34.20 33.60 34.10 0.00 0% 34.05 5 34.15 2 37.89
2016-06-04 6184 37596 38 1284131 34.10 34.25 34.00 34.20 0.10 0.29% 34.15 4 34.25 2 38.00
2016-06-06 6184 65706 50 2248492 34.15 34.30 34.15 34.20 0.00 0% 34.20 8 34.30 10 38.00
2016-06-07 6184 172651 134 6032735 34.60 35.30 34.60 35.00 0.80 2.34% 35.00 1 35.05 2 38.89
2016-06-08 6184 431045 324 15810322 35.00 37.50 35.00 37.35 2.35 6.71% 37.20 6 37.35 7 41.50
2016-06-13 6184 151540 118 5582518 37.50 37.50 36.50 36.85 0.50 -1.34% 36.85 8 36.90 1 40.94
2016-06-14 6184 118311 78 4363375 37.25 37.30 36.70 36.80 0.05 -0.14% 36.80 10 36.85 4 40.89
2016-06-15 6184 90673 53 3329884 36.80 37.05 36.30 37.00 0.20 0.54% 36.90 3 37.00 11 41.11
2016-06-16 6184 169240 89 6196832 37.00 37.10 36.20 36.60 0.40 -1.08% 36.35 1 36.65 3 40.67
2016-06-17 6184 114387 97 4241993 36.60 37.30 36.60 37.20 0.60 1.64% 37.05 1 37.20 2 41.33
2016-06-20 6184 124278 97 4687573 37.30 38.30 37.30 37.55 0.35 0.94% 37.55 3 37.70 1 41.72
2016-06-21 6184 258610 177 9864552 37.55 38.75 37.55 38.15 0.60 1.6% 38.15 1 38.20 1 42.39
2016-06-22 6184 91460 81 3518261 38.45 38.75 38.30 38.40 0.25 0.66% 38.30 5 38.40 6 42.67
2016-06-23 6184 58357 40 2228344 38.40 38.40 38.05 38.20 0.20 -0.52% 38.15 9 38.30 11 42.44
2016-06-24 6184 241300 144 8991099 38.30 38.30 36.70 37.20 1.00 -2.62% 37.00 5 37.20 1 41.33
2016-06-27 6184 110500 67 4080900 36.00 37.70 36.00 37.65 0.45 1.21% 37.50 1 37.65 1 41.83
2016-06-28 6184 105693 69 3992634 37.50 38.25 37.15 38.20 0.55 1.46% 38.20 3 38.25 3 42.44
2016-06-29 6184 194571 131 7537153 38.40 39.20 38.30 38.80 0.60 1.57% 38.70 5 38.80 1 43.11
2016-06-30 6184 127620 78 4988095 39.50 39.50 38.80 39.10 0.30 0.77% 38.95 4 39.10 1 43.44
2016-07-01 6184 65848 54 2572322 39.20 39.20 38.80 39.00 0.10 -0.26% 39.00 5 39.10 15 43.33
2016-07-04 6184 70101 56 2702699 39.00 39.00 38.30 38.60 0.40 -1.03% 38.60 1 38.80 2 42.89
2016-07-06 6184 42864 38 1628342 38.50 38.50 37.70 38.00 0.10 -1.55% 38.00 2 38.10 2 42.22
2016-07-07 6184 66210 50 2508346 37.55 38.25 37.55 38.00 0.00 0% 38.00 1 38.05 1 42.22
2016-07-11 6184 69880 42 2679259 39.20 39.20 38.05 38.15 0.15 0.39% 38.15 4 38.20 2 42.39
2016-07-12 6184 101309 66 3845142 38.05 38.05 37.80 37.85 0.30 -0.79% 37.85 1 38.00 4 42.06
2016-07-13 6184 188611 88 7113433 37.85 38.00 37.50 37.60 0.25 -0.66% 37.60 1 37.65 3 41.78
2016-07-14 6184 101236 56 3857370 37.60 38.30 37.60 37.80 0.20 0.53% 37.75 8 37.80 2 42.00
2016-07-15 6184 192666 97 7298473 38.25 38.25 37.65 37.65 0.15 -0.4% 37.65 11 37.85 5 41.83
2016-07-18 6184 62086 51 2354908 37.65 38.00 37.65 37.90 0.25 0.66% 37.90 9 37.95 1 42.11
2016-07-19 6184 140698 58 5311964 37.80 37.85 37.65 37.65 0.25 -0.66% 37.60 10 37.65 7 41.83
2016-07-20 6184 79370 52 2990161 37.65 37.80 37.55 37.80 0.15 0.4% 37.70 3 37.80 14 42.00
2016-07-21 6184 53737 39 2026666 37.80 37.80 37.65 37.70 0.10 -0.26% 37.70 3 37.75 10 41.89
2016-07-22 6184 63891 38 2411740 37.60 37.80 37.60 37.80 0.10 0.27% 37.70 8 37.80 4 42.00
2016-07-25 6184 66567 48 2519604 37.70 38.00 37.70 37.75 0.05 -0.13% 37.75 12 37.80 2 41.94
2016-07-26 6184 92320 70 3506791 37.75 38.20 37.75 38.00 0.25 0.66% 38.00 1 38.05 11 42.22
2016-07-27 6184 193118 120 7465576 37.80 39.15 37.80 38.85 0.85 2.24% 38.85 5 38.90 6 43.17
2016-07-28 6184 81589 74 3174828 38.70 39.15 38.50 39.00 0.15 0.39% 39.00 10 39.05 17 43.33
2016-07-29 6184 71701 50 2788595 39.00 39.00 38.70 38.80 0.20 -0.51% 38.80 5 38.90 2 43.11
2016-08-01 6184 103600 68 4011728 38.80 39.15 38.45 38.50 0.30 -0.77% 38.50 1 38.60 13 42.78
2016-08-02 6184 87220 56 3336475 38.10 38.70 38.05 38.20 0.30 -0.78% 38.20 1 38.45 14 42.44
2016-08-03 6184 51478 37 1973105 38.20 38.50 38.20 38.30 0.10 0.26% 38.30 6 38.40 2 42.56
2016-08-04 6184 59180 37 2272100 38.30 38.65 38.30 38.65 0.35 0.91% 38.35 2 38.65 13 42.94
2016-08-05 6184 196603 88 7522964 38.65 38.65 38.10 38.30 0.35 -0.91% 38.15 97 38.30 10 42.56
2016-08-08 6184 145067 110 5444647 38.10 38.10 37.05 37.45 0.85 -2.22% 37.40 4 37.45 9 0.00
2016-08-09 6184 349395 242 12642757 37.30 37.40 35.05 35.60 1.85 -4.94% 35.55 1 35.60 2 0.00
2016-08-10 6184 304744 183 10674383 35.50 35.70 34.25 35.55 0.05 -0.14% 35.55 3 35.65 1 0.00
2016-08-11 6184 101920 73 3584936 35.55 35.55 34.70 35.10 0.45 -1.27% 35.10 1 35.15 13 0.00
2016-08-12 6184 87844 57 3115360 35.30 35.70 35.10 35.30 0.20 0.57% 35.30 6 35.35 1 0.00
2016-08-15 6184 75215 55 2690340 35.30 36.25 35.30 35.80 0.50 1.42% 35.80 6 35.90 1 0.00
2016-08-16 6184 58090 42 2070700 35.80 35.80 35.60 35.65 0.15 -0.42% 35.60 4 35.65 2 0.00
2016-08-17 6184 37449 34 1339246 35.65 35.85 35.65 35.85 0.20 0.56% 35.70 10 35.90 6 0.00
2016-08-18 6184 43744 33 1577431 35.90 36.20 35.90 36.20 0.35 0.98% 36.15 2 36.20 7 0.00
2016-08-19 6184 46366 46 1669726 36.20 36.20 35.95 36.00 0.20 -0.55% 36.00 2 36.05 16 0.00
2016-08-22 6184 33270 27 1188809 35.90 35.90 35.65 35.70 0.30 -0.83% 35.65 6 35.70 4 0.00
2016-08-23 6184 74700 49 2654938 35.70 35.70 35.45 35.65 0.05 -0.14% 35.60 5 35.65 10 0.00
2016-08-24 6184 45200 31 1617639 35.65 35.90 35.60 35.90 0.25 0.7% 35.85 1 35.95 8 0.00
2016-08-25 6184 89516 62 3233166 35.90 36.40 35.85 36.00 0.10 0.28% 35.95 2 36.20 2 0.00
2016-08-26 6184 62292 53 2251533 36.00 36.25 36.00 36.25 0.25 0.69% 36.20 1 36.25 5 0.00
2016-08-29 6184 61496 55 2227527 36.00 36.50 35.80 36.50 0.25 0.69% 36.35 4 36.50 13 0.00
2016-08-30 6184 49447 47 1802181 36.50 36.60 36.20 36.50 0.00 0% 36.45 2 36.50 2 0.00
2016-08-31 6184 34600 36 1255379 36.55 36.55 36.20 36.20 0.30 -0.82% 36.20 12 36.30 2 0.00
2016-09-01 6184 121370 86 4367820 36.40 36.40 35.80 35.80 0.40 -1.1% 35.80 4 36.00 1 0.00
2016-09-02 6184 223361 174 8037764 35.80 36.35 35.80 36.00 0.20 0.56% 36.00 16 36.05 1 0.00
2016-09-05 6184 245811 186 7935729 31.90 33.25 31.80 32.95 0.00 -8.47% 32.85 22 32.95 13 0.00
2016-09-06 6184 142438 104 4680764 33.30 33.30 32.60 32.65 0.30 -0.91% 32.65 4 32.85 1 0.00
2016-09-07 6184 141804 67 4651089 32.75 33.20 32.65 32.65 0.00 0% 32.60 8 32.65 4 0.00
2016-09-08 6184 102243 73 3308144 32.65 32.65 32.20 32.20 0.45 -1.38% 32.20 27 32.40 8 0.00
2016-09-09 6184 153617 109 4902946 32.60 32.60 31.70 31.85 0.35 -1.09% 31.85 3 32.00 2 0.00
2016-09-10 6184 32000 28 1015300 31.40 32.20 31.40 31.85 0.00 0% 31.85 8 32.20 6 0.00
2016-09-12 6184 60012 43 1923186 32.00 32.15 32.00 32.05 0.20 0.63% 32.05 2 32.10 4 0.00
2016-09-13 6184 41162 28 1328487 32.50 32.50 32.10 32.10 0.05 0.16% 32.10 17 32.20 1 0.00
2016-09-14 6184 18413 26 591423 32.10 32.30 32.05 32.15 0.05 0.16% 32.10 4 32.20 2 0.00
2016-09-19 6184 66930 44 2154961 32.15 32.25 32.15 32.20 0.05 0.16% 32.15 6 32.25 4 0.00
2016-09-20 6184 42820 29 1384605 32.30 32.35 32.30 32.30 0.10 0.31% 32.25 7 32.30 1 0.00
2016-09-21 6184 186586 97 6039858 32.25 32.95 32.15 32.70 0.40 1.24% 32.65 3 32.80 1 0.00
2016-09-22 6184 44948 37 1462259 32.80 32.80 32.35 32.40 0.30 -0.92% 32.35 6 32.50 4 0.00
2016-09-23 6184 65520 48 2117498 32.30 32.40 32.20 32.20 0.20 -0.62% 32.20 7 32.30 1 0.00
2016-09-26 6184 24946 23 805804 32.20 32.40 32.20 32.35 0.15 0.47% 32.35 1 32.40 1 0.00
2016-09-29 6184 106710 43 3452183 32.35 32.50 32.20 32.20 0.15 -0.46% 32.20 1 32.30 1 0.00
2016-09-30 6184 25820 19 831468 32.10 32.30 32.10 32.30 0.10 0.31% 32.25 4 32.30 4 0.00
2016-10-03 6184 55429 42 1783805 32.30 32.30 32.05 32.05 0.25 -0.77% 32.05 1 32.15 1 0.00
2016-10-04 6184 38951 36 1258756 32.15 32.60 32.15 32.50 0.45 1.4% 32.40 11 32.50 1 0.00
2016-10-05 6184 35820 31 1168513 32.50 32.75 32.45 32.70 0.20 0.62% 32.60 2 32.70 1 0.00
2016-10-06 6184 24770 22 809401 32.70 32.70 32.60 32.60 0.10 -0.31% 32.60 3 32.70 3 0.00
2016-10-07 6184 113834 41 3713361 32.60 32.75 32.55 32.75 0.15 0.46% 32.70 3 32.75 2 0.00
2016-10-11 6184 217729 116 7123884 32.75 32.80 32.60 32.65 0.10 -0.31% 32.65 9 32.70 1 0.00
2016-10-12 6184 211210 103 6895386 32.65 32.75 32.30 32.65 0.00 0% 32.65 11 32.75 4 0.00
2016-10-13 6184 177655 74 5822474 32.65 32.90 32.65 32.80 0.15 0.46% 32.80 6 32.85 5 0.00
2016-10-14 6184 205041 157 6812393 32.80 33.55 32.80 33.15 0.35 1.07% 33.15 2 33.20 1 0.00
2016-10-17 6184 72637 71 2400189 33.15 33.15 32.70 33.15 0.00 0% 33.10 3 33.20 3 0.00
2016-10-18 6184 69070 43 2277901 33.05 33.10 32.90 33.00 0.15 -0.45% 32.95 1 33.05 6 0.00
2016-10-19 6184 71612 48 2354539 32.80 33.00 32.70 32.75 0.25 -0.76% 32.75 6 32.85 5 0.00
2016-10-20 6184 66263 50 2173460 32.80 32.95 32.75 32.80 0.05 0.15% 32.80 8 32.85 1 0.00
2016-10-21 6184 113779 79 3743183 32.80 33.10 32.75 33.00 0.20 0.61% 32.90 1 33.00 1 0.00
2016-10-24 6184 92908 56 3092690 33.00 33.40 33.00 33.40 0.40 1.21% 33.20 7 33.40 3 0.00
2016-10-25 6184 97170 78 3294031 34.00 34.00 33.50 34.00 0.60 1.8% 33.95 2 34.00 5 0.00
2016-10-26 6184 187740 90 6372181 34.00 34.00 33.70 34.00 0.00 0% 33.95 3 34.00 8 0.00
2016-10-27 6184 91362 84 3122439 34.00 34.30 34.00 34.25 0.25 0.74% 34.25 1 34.30 3 0.00
2016-10-28 6184 60628 46 2078688 34.25 34.35 34.25 34.30 0.05 0.15% 34.30 1 34.35 6 0.00
2016-10-31 6184 151404 118 5257584 34.30 35.30 34.10 35.00 0.70 2.04% 35.00 5 35.15 1 0.00
2016-11-01 6184 65244 59 2262168 35.15 35.15 34.40 34.50 0.50 -1.43% 34.60 1 34.70 1 0.00
2016-11-02 6184 117799 78 4043120 34.50 34.55 34.00 34.45 0.05 -0.14% 34.30 5 34.45 2 0.00
2016-11-03 6184 71846 50 2471508 34.05 34.55 34.05 34.35 0.10 -0.29% 34.35 11 34.40 7 0.00
2016-11-04 6184 59892 40 2055937 34.30 34.50 34.15 34.50 0.15 0.44% 34.20 6 34.40 2 0.00
2016-11-07 6184 64089 53 2208805 34.50 34.50 34.30 34.50 0.00 0% 34.40 4 34.55 2 0.00
2016-11-08 6184 72260 35 2493117 34.50 34.60 34.40 34.50 0.00 0% 34.50 2 34.60 8 0.00
2016-11-09 6184 153114 82 5171619 34.40 34.40 33.50 33.70 0.80 -2.32% 33.70 2 33.90 3 0.00
2016-11-10 6184 95645 66 3227705 33.50 34.00 33.50 33.80 0.10 0.3% 33.75 12 33.90 2 0.00
2016-11-11 6184 82306 53 2748048 33.80 33.80 33.05 33.20 0.60 -1.78% 33.20 1 33.45 3 0.00
2016-11-14 6184 104153 58 3428149 32.80 33.50 32.60 33.00 0.20 -0.6% 33.00 3 33.25 2 0.00
2016-11-15 6184 58708 52 1931601 33.00 33.00 32.85 32.90 0.10 -0.3% 32.90 4 33.00 10 0.00
2016-11-16 6184 80675 42 2654037 32.90 33.00 32.80 32.80 0.10 -0.3% 32.80 2 32.95 19 0.00
2016-11-17 6184 30867 25 1012233 32.75 32.85 32.75 32.85 0.05 0.15% 32.85 1 32.90 3 0.00
2016-11-18 6184 47550 29 1571554 32.85 33.35 32.85 33.25 0.40 1.22% 33.25 2 33.30 4 0.00
2016-11-21 6184 34133 38 1135469 33.45 33.45 33.25 33.25 0.00 0% 33.20 2 33.25 2 0.00
2016-11-22 6184 81405 37 2683123 33.25 33.25 32.85 32.90 0.35 -1.05% 32.95 1 33.10 5 0.00
2016-11-23 6184 144660 65 4756507 33.00 33.00 32.80 32.80 0.10 -0.3% 32.85 8 32.95 1 0.00
2016-11-24 6184 47436 30 1552099 32.80 32.95 32.60 32.95 0.15 0.46% 32.70 10 32.90 2 0.00
2016-11-25 6184 82220 36 2694613 32.80 32.90 32.70 32.90 0.05 -0.15% 32.85 1 32.90 1 0.00
2016-11-28 6184 53520 33 1762805 32.90 33.15 32.80 33.00 0.10 0.3% 32.75 45 33.00 1 0.00
2016-11-29 6184 52574 39 1726375 33.00 33.00 32.75 32.75 0.25 -0.76% 32.80 1 32.90 3 0.00
2016-11-30 6184 38198 22 1249922 32.80 32.80 32.70 32.70 0.05 -0.15% 32.70 14 32.80 6 0.00
2016-12-01 6184 47747 46 1561773 32.70 32.80 32.65 32.80 0.10 0.31% 32.75 1 32.95 1 0.00
2016-12-02 6184 11664 17 381744 32.70 32.80 32.70 32.80 0.00 0% 32.80 2 32.90 6 0.00
2016-12-05 6184 41472 38 1357958 32.80 32.85 32.65 32.70 0.10 -0.3% 32.65 33 32.70 1 0.00
2016-12-06 6184 98536 44 3217791 32.60 32.75 32.60 32.60 0.10 -0.31% 32.60 21 32.70 3 0.00
2016-12-07 6184 60022 44 1951558 32.60 32.60 32.40 32.55 0.05 -0.15% 32.50 21 32.55 1 0.00
2016-12-08 6184 169156 68 5486278 32.50 32.55 32.30 32.30 0.25 -0.77% 32.30 9 32.50 5 0.00
2016-12-09 6184 83194 59 2701210 32.30 32.70 32.30 32.60 0.30 0.93% 32.40 1 32.60 1 0.00
2016-12-12 6184 22310 23 727724 32.60 32.70 32.55 32.60 0.00 0% 32.60 1 32.65 1 0.00
2016-12-13 6184 43022 34 1406364 32.60 32.75 32.60 32.75 0.15 0.46% 32.70 10 32.80 3 0.00
2016-12-14 6184 59747 41 1954525 32.75 32.80 32.65 32.65 0.10 -0.31% 32.65 5 32.70 9 0.00
2016-12-15 6184 35137 29 1145515 32.75 32.75 32.50 32.65 0.00 0% 32.55 1 32.70 8 0.00
2016-12-16 6184 17620 25 575329 32.70 32.70 32.55 32.55 0.10 -0.31% 32.55 10 32.65 14 0.00
2016-12-19 6184 24638 24 800399 32.55 32.55 32.45 32.45 0.10 -0.31% 32.40 22 32.45 7 0.00
2016-12-20 6184 62169 39 2013197 32.45 32.45 32.35 32.35 0.10 -0.31% 32.35 6 32.40 11 0.00
2016-12-21 6184 62714 39 2027102 32.35 32.45 32.25 32.25 0.10 -0.31% 32.25 12 32.45 6 0.00
2016-12-22 6184 49963 30 1610211 32.25 32.30 32.20 32.20 0.05 -0.16% 32.20 1 32.25 4 0.00
2016-12-23 6184 62471 36 2014322 32.20 32.35 32.20 32.20 0.00 0% 32.20 4 32.35 9 0.00
2016-12-26 6184 56510 28 1822320 32.20 32.55 32.20 32.20 0.00 0% 32.15 14 32.20 4 0.00
2016-12-27 6184 28729 30 926971 32.20 32.45 32.20 32.35 0.15 0.47% 32.35 5 32.40 1 0.00
2016-12-28 6184 56242 36 1819615 32.25 32.50 32.25 32.30 0.05 -0.15% 32.30 3 32.35 8 0.00
2016-12-29 6184 34492 26 1116738 32.35 32.45 32.30 32.45 0.15 0.46% 32.40 2 32.50 17 0.00
2016-12-30 6184 71169 52 2314972 32.70 32.70 32.40 32.65 0.20 0.62% 32.50 1 32.65 1 0.00