南電(8046)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　　　33.00
0
0%		33.15
0.15
0.45%		32.50
-0.65
-1.96%		31.80
-0.7
-2.15%		32.70
0.9
2.83%		 　31.65
-1.05
-3.21%		31.65
0
0%		31.65
0
0%		30.95
-0.7
-2.21%		30.10
-0.85
-2.75%		 　31.35
1.25
4.15%		31.65
0.3
0.96%		30.95
-0.7
-2.21%		31.20
0.25
0.81%		31.55
0.35
1.12%		 　31.80
0.25
0.79%		32.05
0.25
0.79%		31.75
-0.3
-0.94%		31.70
-0.05
-0.16%		32.60
0.9
2.84%		32.85
0.25
0.77%		 31.83
2 月　32.45
-0.4
-1.22%		31.85
-0.6
-1.85%		 　　　　　　　　　　32.25
0.4
1.26%		32.60
0.35
1.09%		33.10
0.5
1.53%		32.90
-0.2
-0.6%		33.25
0.35
1.06%		 　33.30
0.05
0.15%		33.65
0.35
1.05%		33.30
-0.35
-1.04%		34.05
0.75
2.25%		34.55
0.5
1.47%		 33.5
3 月34.75
0.2
0.58%		34.75
0
0%		34.60
-0.15
-0.43%		34.70
0.1
0.29%		 　35.25
0.55
1.59%		35.15
-0.1
-0.28%		34.55
-0.6
-1.71%		34.60
0.05
0.14%		34.95
0.35
1.01%		 　34.90
-0.05
-0.14%		33.80
-1.1
-3.15%		34.40
0.6
1.78%		34.30
-0.1
-0.29%		33.95
-0.35
-1.02%		 　34.30
0.35
1.03%		33.80
-0.5
-1.46%		33.80
0
0%		34.15
0.35
1.04%		33.85
-0.3
-0.88%		 　33.90
0.05
0.15%		33.70
-0.2
-0.59%		34.25
0.55
1.63%		33.95
-0.3
-0.88%		34.4
4 月33.80
-0.15
-0.44%		 　　　33.35
-0.45
-1.33%		32.10
-1.25
-3.75%		32.25
0.15
0.47%		 　32.25
0
0%		31.30
-0.95
-2.95%		31.90
0.6
1.92%		32.00
0.1
0.31%		31.65
-0.35
-1.09%		 　31.65
0
0%		31.55
-0.1
-0.32%		31.20
-0.35
-1.11%		31.25
0.05
0.16%		30.75
-0.5
-1.6%		 　30.65
-0.1
-0.33%		31.35
0.7
2.28%		31.40
0.05
0.16%		30.65
-0.75
-2.39%		30.40
-0.25
-0.82%		 31.69
5 月　　31.50
1.1
3.62%		31.45
-0.05
-0.16%		31.70
0.25
0.79%		31.30
-0.4
-1.26%		 　30.30
-1
-3.19%		30.05
-0.25
-0.83%		29.00
-1.05
-3.49%		28.00
-1
-3.45%		28.50
0.5
1.79%		 　28.50
0
0%		28.20
-0.3
-1.05%		28.20
0
0%		28.25
0.05
0.18%		28.10
-0.15
-0.53%		 　29.20
1.1
3.91%		29.50
0.3
1.03%		30.45
0.95
3.22%		30.00
-0.45
-1.48%		30.05
0.05
0.17%		 　30.00
-0.05
-0.17%		30.10
0.1
0.33%		29.61
6 月30.00
-0.1
-0.33%		29.50
-0.5
-1.67%		29.40
-0.1
-0.34%		29.45
0.05
0.17%		 29.35
-0.1
-0.34%		29.75
0.4
1.36%		29.55
-0.2
-0.67%		 　　　28.50
-1.05
-3.55%		28.95
0.45
1.58%		29.20
0.25
0.86%		29.00
-0.2
-0.68%		29.25
0.25
0.86%		 　29.90
0.65
2.22%		29.55
-0.35
-1.17%		29.55
0
0%		29.35
-0.2
-0.68%		28.60
-0.75
-2.56%		 　28.50
-0.1
-0.35%		29.15
0.65
2.28%		29.20
0.05
0.17%		29.10
-0.1
-0.34%		 29.25
7 月29.40
0.3
1.03%		 　29.30
-0.1
-0.34%		 27.90
-1.4
-4.78%		27.95
0.05
0.18%		 　　28.30
0.35
1.25%		28.10
-0.2
-0.71%		28.70
0.6
2.14%		28.50
-0.2
-0.7%		28.60
0.1
0.35%		 　28.65
0.05
0.17%		28.70
0.05
0.17%		28.95
0.25
0.87%		29.20
0.25
0.86%		29.05
-0.15
-0.51%		 　28.65
-0.4
-1.38%		28.60
-0.05
-0.17%		28.60
0
0%		28.35
-0.25
-0.87%		28.15
-0.2
-0.71%		 28.57
8 月28.20
0.05
0.18%		28.95
0.75
2.66%		28.35
-0.6
-2.07%		28.10
-0.25
-0.88%		28.25
0.15
0.53%		 　28.00
-0.25
-0.88%		27.95
-0.05
-0.18%		27.90
-0.05
-0.18%		27.50
-0.4
-1.43%		27.35
-0.15
-0.55%		 　26.85
-0.5
-1.83%		26.40
-0.45
-1.68%		26.50
0.1
0.38%		26.50
0
0%		26.70
0.2
0.75%		 　26.30
-0.4
-1.5%		26.30
0
0%		26.40
0.1
0.38%		26.35
-0.05
-0.19%		26.45
0.1
0.38%		 　26.20
-0.25
-0.95%		26.15
-0.05
-0.19%		25.90
-0.25
-0.96%		27.07
9 月25.65
-0.25
-0.97%		25.15
-0.5
-1.95%		 　24.75
-0.4
-1.59%		25.40
0.65
2.63%		26.20
0.8
3.15%		26.25
0.05
0.19%		26.10
-0.15
-0.57%		26.00
-0.1
-0.38%		 25.80
-0.2
-0.77%		25.70
-0.1
-0.39%		25.60
-0.1
-0.39%		 　　　25.50
-0.1
-0.39%		25.60
0.1
0.39%		26.40
0.8
3.13%		26.25
-0.15
-0.57%		26.20
-0.05
-0.19%		 　25.95
-0.25
-0.95%		 　25.75
-0.2
-0.77%		25.60
-0.15
-0.58%		 25.73
10 月　　25.60
0
0%		25.65
0.05
0.2%		25.60
-0.05
-0.19%		25.60
0
0%		25.25
-0.35
-1.37%		 　　24.75
-0.5
-1.98%		24.20
-0.55
-2.22%		24.05
-0.15
-0.62%		23.65
-0.4
-1.66%		 　24.20
0.55
2.33%		24.15
-0.05
-0.21%		24.15
0
0%		24.30
0.15
0.62%		24.05
-0.25
-1.03%		 　24.00
-0.05
-0.21%		24.00
0
0%		23.85
-0.15
-0.63%		23.90
0.05
0.21%		23.85
-0.05
-0.21%		 23.85
0
0%		24.37
11 月24.25
0.4
1.68%		23.85
-0.4
-1.65%		23.30
-0.55
-2.31%		23.15
-0.15
-0.64%		 　23.40
0.25
1.08%		23.15
-0.25
-1.07%		22.50
-0.65
-2.81%		22.90
0.4
1.78%		23.30
0.4
1.75%		 　22.85
-0.45
-1.93%		22.90
0.05
0.22%		23.90
1
4.37%		23.65
-0.25
-1.05%		24.00
0.35
1.48%		 　24.05
0.05
0.21%		24.10
0.05
0.21%		24.20
0.1
0.41%		24.00
-0.2
-0.83%		24.05
0.05
0.21%		 　24.25
0.2
0.83%		24.30
0.05
0.21%		24.20
-0.1
-0.41%		 23.67
12 月24.25
0.05
0.21%		23.95
-0.3
-1.24%		 　23.70
-0.25
-1.04%		23.70
0
0%		23.90
0.2
0.84%		24.15
0.25
1.05%		24.00
-0.15
-0.62%		 　24.10
0.1
0.42%		24.00
-0.1
-0.41%		24.35
0.35
1.46%		24.20
-0.15
-0.62%		26.60
2.4
9.92%		 　25.80
-0.8
-3.01%		25.70
-0.1
-0.39%		25.00
-0.7
-2.72%		24.50
-0.5
-2%		24.45
-0.05
-0.2%		 　24.05
-0.4
-1.64%		24.10
0.05
0.21%		24.05
-0.05
-0.21%		24.80
0.75
3.12%		24.65
-0.15
-0.6%		　24.45

說明:最高漲幅:9.92%最低跌幅:-4.78% 最高價:35.25最低價:22.50平均價:28.57,灰色底表示週末,漲124天(44.05)元,跌154天(-53.8)元,平盤25天
10%=1,4%=8,3%=8,2%=19,1%=45,0%=68,-0%=2,-1%=3,-2%=14,-3%=29,-4%=43,-5%=63,

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 8046 1317754 928 44091884 33.65 34.20 33.00 33.00 0.55 0% 33.00 83 33.50 20 17.01
2016-01-05 8046 1130920 878 37939896 33.00 34.15 33.00 33.15 0.15 0.45% 33.15 81 33.40 1 17.09
2016-01-06 8046 1347278 823 44412340 33.60 33.60 32.50 32.50 0.65 -1.96% 32.50 65 32.60 4 16.75
2016-01-07 8046 1469629 873 46808238 32.30 32.65 31.55 31.80 0.70 -2.15% 31.70 4 31.80 3 16.39
2016-01-08 8046 915100 644 29582294 31.75 32.90 31.50 32.70 0.90 2.83% 32.50 10 32.75 26 16.86
2016-01-11 8046 539000 389 17168700 32.10 32.20 31.65 31.65 1.05 -3.21% 31.65 24 31.95 3 16.31
2016-01-12 8046 610127 474 19480669 32.15 32.30 31.65 31.65 0.00 0% 31.65 53 31.70 1 16.31
2016-01-13 8046 450071 326 14340236 31.95 32.30 31.65 31.65 0.00 0% 31.65 4 31.90 1 16.31
2016-01-14 8046 547201 425 17049669 31.00 31.60 30.80 30.95 0.70 -2.21% 30.95 6 31.00 6 15.95
2016-01-15 8046 865655 614 26579782 31.15 31.25 30.00 30.10 0.85 -2.75% 30.10 25 30.25 2 15.52
2016-01-18 8046 807194 633 24775152 29.50 31.70 29.25 31.35 1.25 4.15% 31.30 35 31.35 2 16.16
2016-01-19 8046 585704 406 18452989 31.35 31.90 30.70 31.65 0.30 0.96% 31.65 31 31.70 2 16.31
2016-01-20 8046 477200 357 14914888 31.20 31.60 30.90 30.95 0.70 -2.21% 30.95 1 31.15 8 15.95
2016-01-21 8046 418440 319 13142310 31.10 31.85 30.95 31.20 0.25 0.81% 31.20 2 31.45 8 16.08
2016-01-22 8046 276377 212 8711643 31.40 31.85 31.35 31.55 0.35 1.12% 31.55 5 31.60 1 16.26
2016-01-25 8046 455090 338 14591144 32.90 32.90 31.75 31.80 0.25 0.79% 31.80 2 32.00 8 16.39
2016-01-26 8046 409283 287 12939776 31.50 32.05 31.25 32.05 0.25 0.79% 31.80 4 32.05 3 16.52
2016-01-27 8046 222239 193 7111493 32.35 32.40 31.60 31.75 0.30 -0.94% 31.75 2 31.95 1 16.37
2016-01-28 8046 300260 217 9525315 31.30 32.05 31.30 31.70 0.05 -0.16% 31.70 36 31.90 1 16.34
2016-01-29 8046 639151 451 20718442 32.00 32.75 31.80 32.60 0.90 2.84% 32.40 31 32.60 2 16.80
2016-01-30 8046 198007 134 6505227 32.60 33.10 32.50 32.85 0.25 0.77% 32.85 2 32.90 3 16.93
2016-02-02 8046 404235 336 13203088 32.80 32.95 32.45 32.45 0.05 -1.22% 32.45 25 32.70 5 16.73
2016-02-03 8046 416957 286 13321101 32.10 32.45 31.80 31.85 0.60 -1.85% 31.85 10 31.90 17 16.42
2016-02-15 8046 295064 259 9482740 31.75 32.30 31.75 32.25 0.40 1.26% 32.10 1 32.25 10 16.62
2016-02-16 8046 430763 386 14013098 32.40 32.70 32.40 32.60 0.35 1.09% 32.50 3 32.60 5 16.80
2016-02-17 8046 985163 737 32847629 32.60 33.80 32.60 33.10 0.50 1.53% 33.10 10 33.20 10 17.06
2016-02-18 8046 460127 341 15225802 33.30 33.50 32.90 32.90 0.20 -0.6% 32.90 18 32.95 1 16.96
2016-02-19 8046 337100 305 11189953 32.90 33.40 32.90 33.25 0.35 1.06% 33.20 2 33.30 4 17.14
2016-02-22 8046 330127 265 10996454 33.25 33.50 33.00 33.30 0.05 0.15% 33.30 5 33.40 12 17.16
2016-02-23 8046 534686 357 18051345 33.50 34.15 33.45 33.65 0.35 1.05% 33.65 43 33.70 1 17.35
2016-02-24 8046 298709 178 9997387 33.65 33.80 33.25 33.30 0.35 -1.04% 33.30 35 33.35 2 17.16
2016-02-25 8046 586975 435 19915946 33.50 34.40 33.40 34.05 0.75 2.25% 34.00 3 34.05 9 17.55
2016-02-26 8046 608787 460 20866482 34.15 34.55 33.95 34.55 0.50 1.47% 34.25 5 34.55 19 17.81
2016-03-01 8046 604208 472 20958833 34.55 34.80 34.40 34.75 0.20 0.58% 34.55 56 34.75 16 17.91
2016-03-02 8046 768861 409 26803045 35.00 35.05 34.70 34.75 0.00 0% 34.75 9 34.80 12 17.91
2016-03-03 8046 390350 247 13539779 35.15 35.35 34.40 34.60 0.15 -0.43% 34.50 6 34.60 16 17.84
2016-03-04 8046 332533 274 11495663 34.60 34.80 34.35 34.70 0.10 0.29% 34.55 1 34.70 1 17.89
2016-03-07 8046 799240 491 27990647 35.00 35.30 34.75 35.25 0.55 1.59% 35.00 10 35.25 27 18.17
2016-03-08 8046 236683 179 8287684 35.45 35.45 34.70 35.15 0.10 -0.28% 35.05 52 35.15 8 18.12
2016-03-09 8046 278300 166 9642498 35.15 35.15 34.30 34.55 0.60 -1.71% 34.55 10 34.70 8 17.81
2016-03-10 8046 228974 147 7917498 34.55 34.70 34.40 34.60 0.05 0.14% 34.55 5 34.65 5 17.84
2016-03-11 8046 334458 201 11611442 34.60 35.15 34.40 34.95 0.35 1.01% 34.80 3 34.95 3 18.02
2016-03-14 8046 340403 204 11900373 35.20 35.20 34.80 34.90 0.05 -0.14% 34.90 8 34.95 11 17.99
2016-03-15 8046 494889 341 16909998 34.80 35.00 33.80 33.80 1.10 -3.15% 33.80 73 33.90 2 17.42
2016-03-16 8046 412034 292 14069969 33.80 34.55 33.80 34.40 0.60 1.78% 34.35 1 34.40 2 17.73
2016-03-17 8046 413208 290 14242605 34.60 34.95 34.20 34.30 0.10 -0.29% 34.30 1 34.40 12 17.68
2016-03-18 8046 520254 341 17745109 34.20 34.55 33.95 33.95 0.35 -1.02% 33.95 8 34.00 3 25.53
2016-03-21 8046 358317 253 12225459 33.95 34.40 33.80 34.30 0.35 1.03% 34.10 5 34.30 120 25.79
2016-03-22 8046 160317 125 5436099 34.10 34.35 33.70 33.80 0.50 -1.46% 33.80 5 34.00 4 25.41
2016-03-23 8046 264425 213 8980628 33.80 34.15 33.80 33.80 0.00 0% 33.80 10 34.00 14 25.41
2016-03-24 8046 335220 260 11365419 33.80 34.20 33.00 34.15 0.35 1.04% 33.95 7 34.15 3 25.68
2016-03-25 8046 165280 110 5607210 33.95 34.30 33.75 33.85 0.30 -0.88% 33.85 5 33.90 3 25.45
2016-03-28 8046 181030 117 6151211 34.00 34.25 33.75 33.90 0.05 0.15% 33.90 1 33.95 7 25.49
2016-03-29 8046 251403 157 8488620 33.70 33.90 33.70 33.70 0.20 -0.59% 33.70 2 33.85 1 25.34
2016-03-30 8046 287872 189 9809815 34.15 34.25 33.80 34.25 0.55 1.63% 34.25 8 34.30 10 25.75
2016-03-31 8046 168003 108 5715751 34.25 34.30 33.90 33.95 0.30 -0.88% 33.95 21 34.10 3 25.53
2016-04-01 8046 94000 66 3172700 33.85 33.95 33.55 33.80 0.15 -0.44% 33.80 18 33.95 4 25.41
2016-04-06 8046 195003 152 6519799 33.80 33.80 33.30 33.35 0.45 -1.33% 33.35 12 33.65 3 25.08
2016-04-07 8046 565053 388 18424000 33.50 33.55 32.10 32.10 1.25 -3.75% 32.05 12 32.30 1 24.14
2016-04-08 8046 167154 123 5382342 31.80 32.50 31.70 32.25 0.15 0.47% 32.25 2 32.40 5 24.25
2016-04-11 8046 92300 57 2972094 32.25 32.40 32.00 32.25 0.00 0% 32.15 1 32.25 6 24.25
2016-04-12 8046 431880 260 13584167 32.25 32.25 31.10 31.30 0.95 -2.95% 31.30 5 31.45 4 23.53
2016-04-13 8046 165200 97 5250379 31.85 32.00 31.65 31.90 0.60 1.92% 31.80 1 31.95 6 23.98
2016-04-14 8046 68500 63 2190647 32.30 32.30 31.75 32.00 0.10 0.31% 31.90 29 32.00 1 24.06
2016-04-15 8046 195101 158 6189181 32.00 32.00 31.65 31.65 0.35 -1.09% 31.65 16 31.80 7 23.80
2016-04-18 8046 119356 100 3757284 31.55 31.65 31.35 31.65 0.00 0% 31.50 1 31.70 4 23.80
2016-04-19 8046 170220 130 5373457 31.95 32.00 31.35 31.55 0.10 -0.32% 31.55 13 31.70 9 23.72
2016-04-20 8046 251624 174 7905656 31.55 31.80 31.20 31.20 0.35 -1.11% 31.20 15 31.35 4 23.46
2016-04-21 8046 101188 77 3155145 31.20 31.40 31.05 31.25 0.05 0.16% 31.10 24 31.25 9 23.50
2016-04-22 8046 151323 104 4669215 31.15 31.30 30.60 30.75 0.50 -1.6% 30.75 2 30.80 16 23.12
2016-04-25 8046 102641 86 3129759 30.50 30.70 30.30 30.65 0.10 -0.33% 30.60 3 30.65 6 23.05
2016-04-26 8046 138254 108 4306724 30.50 31.45 30.50 31.35 0.70 2.28% 31.25 1 31.35 1 23.57
2016-04-27 8046 181404 172 5653384 31.50 31.50 30.65 31.40 0.05 0.16% 31.10 6 31.40 4 23.61
2016-04-28 8046 167151 152 5139527 31.10 31.10 30.55 30.65 0.75 -2.39% 30.65 1 30.75 3 23.05
2016-04-29 8046 215121 175 6533677 30.65 30.70 30.15 30.40 0.25 -0.82% 30.40 3 30.45 3 22.86
2016-05-03 8046 383224 322 11892311 30.20 31.75 30.05 31.50 1.10 3.62% 31.30 1 31.50 9 23.68
2016-05-04 8046 423058 278 13290671 31.00 31.70 30.80 31.45 0.05 -0.16% 31.40 13 31.60 3 23.65
2016-05-05 8046 243630 158 7649819 31.60 31.85 30.85 31.70 0.25 0.79% 31.55 5 31.70 5 23.83
2016-05-06 8046 151170 129 4737886 31.40 31.65 31.05 31.30 0.40 -1.26% 31.30 14 31.50 3 23.53
2016-05-09 8046 168003 104 5153741 31.30 31.50 30.30 30.30 1.00 -3.19% 30.30 9 30.55 1 0.00
2016-05-10 8046 317347 203 9574863 30.15 30.70 30.00 30.05 0.25 -0.83% 30.00 3 30.05 14 0.00
2016-05-11 8046 564138 325 16543573 30.25 30.25 28.80 29.00 1.05 -3.49% 29.00 2 29.05 2 0.00
2016-05-12 8046 373103 247 10598584 28.80 29.00 28.00 28.00 1.00 -3.45% 28.00 74 28.10 2 0.00
2016-05-13 8046 545081 250 15033558 27.70 28.80 27.20 28.50 0.50 1.79% 28.45 2 28.50 1 0.00
2016-05-16 8046 111178 84 3173822 28.50 28.80 28.30 28.50 0.00 0% 28.45 13 28.60 1 0.00
2016-05-17 8046 181100 145 5071245 28.50 28.50 27.65 28.20 0.30 -1.05% 28.20 33 28.25 10 0.00
2016-05-18 8046 152103 112 4296159 27.80 28.50 27.80 28.20 0.00 0% 28.10 6 28.20 1 0.00
2016-05-19 8046 143184 105 4019224 28.70 28.70 27.95 28.25 0.05 0.18% 28.10 1 28.25 4 0.00
2016-05-20 8046 153500 103 4333873 28.25 28.35 27.80 28.10 0.15 -0.53% 28.10 2 28.25 10 0.00
2016-05-23 8046 295398 178 8551042 28.30 29.20 28.30 29.20 1.10 3.91% 29.20 39 29.25 1 0.00
2016-05-24 8046 196150 132 5767767 29.20 29.65 29.00 29.50 0.30 1.03% 29.50 4 29.55 8 0.00
2016-05-25 8046 349075 243 10542101 29.90 30.50 29.60 30.45 0.95 3.22% 30.30 8 30.45 13 0.00
2016-05-26 8046 261591 182 7881710 30.50 30.50 29.80 30.00 0.45 -1.48% 29.90 8 30.00 4 0.00
2016-05-27 8046 257100 177 7751854 29.75 30.75 29.75 30.05 0.05 0.17% 30.00 1 30.05 2 0.00
2016-05-30 8046 103911 81 3120296 30.00 30.25 29.90 30.00 0.05 -0.17% 29.95 21 30.00 4 0.00
2016-05-31 8046 148000 105 4452100 30.05 30.25 29.90 30.10 0.10 0.33% 30.10 2 30.15 16 0.00
2016-06-01 8046 190200 151 5720700 30.10 30.25 29.95 30.00 0.10 -0.33% 30.00 23 30.05 3 0.00
2016-06-02 8046 226401 151 6759726 30.05 30.25 29.50 29.50 0.50 -1.67% 29.45 5 29.60 1 0.00
2016-06-03 8046 80332 63 2373159 29.90 29.90 29.35 29.40 0.10 -0.34% 29.40 1 29.45 14 0.00
2016-06-04 8046 68228 48 1999153 29.40 29.50 29.05 29.45 0.05 0.17% 29.40 2 29.50 13 0.00
2016-06-06 8046 188187 85 5531378 29.70 29.75 29.25 29.35 0.10 -0.34% 29.35 16 29.40 10 0.00
2016-06-07 8046 151279 131 4491007 29.50 29.80 29.50 29.75 0.40 1.36% 29.70 4 29.75 10 0.00
2016-06-08 8046 155077 124 4578990 29.80 29.90 29.25 29.55 0.20 -0.67% 29.55 2 29.60 2 0.00
2016-06-13 8046 273332 204 7854143 29.30 29.50 28.50 28.50 1.05 -3.55% 28.50 14 28.60 5 0.00
2016-06-14 8046 134101 83 3863168 28.60 29.10 28.40 28.95 0.45 1.58% 28.90 1 28.95 6 0.00
2016-06-15 8046 208003 129 6044787 28.95 29.35 28.60 29.20 0.25 0.86% 29.20 4 29.25 7 0.00
2016-06-16 8046 88177 71 2558297 29.25 29.25 28.90 29.00 0.20 -0.68% 29.00 8 29.05 4 0.00
2016-06-17 8046 97393 78 2844735 28.95 29.40 28.95 29.25 0.25 0.86% 29.20 6 29.30 7 0.00
2016-06-20 8046 318779 209 9507624 29.40 30.05 29.40 29.90 0.65 2.22% 29.85 1 29.90 6 0.00
2016-06-21 8046 181528 145 5363721 30.00 30.00 29.35 29.55 0.35 -1.17% 29.50 1 29.55 1 0.00
2016-06-22 8046 110666 106 3270646 29.55 29.75 29.50 29.55 0.00 0% 29.55 13 29.60 3 0.00
2016-06-23 8046 101127 87 2967952 29.75 29.75 29.20 29.35 0.20 -0.68% 29.25 8 29.35 4 0.00
2016-06-24 8046 323142 226 9294416 29.40 29.40 28.40 28.60 0.75 -2.56% 28.55 3 28.60 1 0.00
2016-06-27 8046 150030 127 4260908 28.10 28.75 28.10 28.50 0.10 -0.35% 28.50 46 28.55 1 0.00
2016-06-28 8046 141277 105 4072883 28.50 29.15 28.25 29.15 0.65 2.28% 29.15 1 29.20 23 0.00
2016-06-29 8046 110730 86 3241220 29.25 29.45 29.15 29.20 0.05 0.17% 29.20 9 29.25 4 0.00
2016-06-30 8046 107144 94 3127438 29.25 29.40 29.10 29.10 0.10 -0.34% 29.10 6 29.20 4 0.00
2016-07-01 8046 142137 92 4179998 29.35 29.60 29.25 29.40 0.30 1.03% 29.35 1 29.40 8 0.00
2016-07-04 8046 256163 143 7513624 29.70 29.70 29.15 29.30 0.10 -0.34% 29.30 10 29.35 4 0.00
2016-07-06 8046 463101 254 12966128 28.00 28.15 27.85 27.90 0.00 -4.78% 27.90 26 27.95 3 0.00
2016-07-07 8046 258026 148 7226575 28.20 28.30 27.90 27.95 0.05 0.18% 27.95 2 28.00 7 0.00
2016-07-11 8046 339299 165 9528530 28.30 28.35 27.95 28.30 0.35 1.25% 28.25 13 28.30 19 0.00
2016-07-12 8046 299745 169 8413318 28.45 28.45 27.95 28.10 0.20 -0.71% 28.10 1 28.15 15 0.00
2016-07-13 8046 456739 314 12954960 28.30 28.80 28.05 28.70 0.60 2.14% 28.65 9 28.70 1 0.00
2016-07-14 8046 366214 245 10401898 28.80 28.80 28.30 28.50 0.20 -0.7% 28.40 4 28.50 28 0.00
2016-07-15 8046 303034 181 8641167 28.60 28.65 28.45 28.60 0.10 0.35% 28.55 12 28.60 2 0.00
2016-07-18 8046 342505 211 9810541 28.60 28.75 28.55 28.65 0.05 0.17% 28.65 3 28.70 6 0.00
2016-07-19 8046 387512 254 11087495 28.60 28.90 28.40 28.70 0.05 0.17% 28.65 39 28.80 1 0.00
2016-07-20 8046 425723 326 12267896 28.90 28.95 28.70 28.95 0.25 0.87% 28.90 6 29.00 69 0.00
2016-07-21 8046 563492 367 16463918 29.00 29.35 29.00 29.20 0.25 0.86% 29.05 4 29.20 13 0.00
2016-07-22 8046 326135 203 9477828 29.20 29.25 28.85 29.05 0.15 -0.51% 29.00 4 29.05 8 0.00
2016-07-25 8046 413646 270 11868760 29.00 29.15 28.40 28.65 0.40 -1.38% 28.45 16 28.65 53 0.00
2016-07-26 8046 346996 244 9907531 28.60 28.75 28.40 28.60 0.05 -0.17% 28.60 2 28.70 3 0.00
2016-07-27 8046 479154 211 13756360 28.65 29.00 28.55 28.60 0.00 0% 28.60 32 28.65 8 0.00
2016-07-28 8046 413378 255 11766010 28.55 28.70 28.30 28.35 0.25 -0.87% 28.30 47 28.35 51 0.00
2016-07-29 8046 252805 132 7123609 28.50 28.50 28.10 28.15 0.20 -0.71% 28.10 36 28.15 156 0.00
2016-08-01 8046 217254 119 6124298 28.45 28.45 28.10 28.20 0.05 0.18% 28.15 6 28.20 27 0.00
2016-08-02 8046 708701 451 20373490 28.20 29.20 28.05 28.95 0.75 2.66% 28.95 16 29.00 11 0.00
2016-08-03 8046 454026 305 12907302 28.70 28.70 28.30 28.35 0.60 -2.07% 28.35 6 28.45 52 0.00
2016-08-04 8046 433157 272 12191208 28.55 28.55 28.00 28.10 0.25 -0.88% 28.05 53 28.10 11 0.00
2016-08-05 8046 363377 218 10240446 28.10 28.30 28.10 28.25 0.15 0.53% 28.20 27 28.25 123 0.00
2016-08-08 8046 486110 252 13661341 28.45 28.45 28.00 28.00 0.25 -0.88% 28.00 25 28.15 140 0.00
2016-08-09 8046 285312 189 7987886 28.25 28.25 27.85 27.95 0.05 -0.18% 27.95 10 28.00 118 0.00
2016-08-10 8046 425178 286 11782727 28.20 28.20 27.60 27.90 0.05 -0.18% 27.75 1 27.90 6 0.00
2016-08-11 8046 458990 265 12606717 27.75 27.75 27.30 27.50 0.40 -1.43% 27.45 1 27.50 67 0.00
2016-08-12 8046 305191 195 8371401 27.55 27.70 27.30 27.35 0.15 -0.55% 27.35 43 27.40 3 0.00
2016-08-15 8046 839765 430 22624376 27.30 27.40 26.75 26.85 0.50 -1.83% 26.85 15 26.90 4 0.00
2016-08-16 8046 851449 612 22647097 26.95 26.95 26.40 26.40 0.45 -1.68% 26.40 22 26.55 6 0.00
2016-08-17 8046 578567 468 15271518 26.40 26.50 26.20 26.50 0.10 0.38% 26.45 1 26.50 38 0.00
2016-08-18 8046 334723 159 8866579 26.50 26.50 26.40 26.50 0.00 0% 26.45 25 26.50 64 0.00
2016-08-19 8046 1004940 711 27132111 27.00 27.45 26.60 26.70 0.20 0.75% 26.70 2 26.75 67 0.00
2016-08-22 8046 320999 227 8467523 26.80 26.80 26.25 26.30 0.40 -1.5% 26.30 24 26.35 4 0.00
2016-08-23 8046 290215 180 7639750 26.30 26.40 26.25 26.30 0.00 0% 26.30 22 26.35 13 0.00
2016-08-24 8046 211500 155 5586048 26.50 26.55 26.30 26.40 0.10 0.38% 26.35 39 26.45 43 0.00
2016-08-25 8046 450317 285 11842752 26.35 26.40 26.25 26.35 0.05 -0.19% 26.35 1 26.40 1 0.00
2016-08-26 8046 329401 227 8704494 26.40 26.50 26.35 26.45 0.10 0.38% 26.40 31 26.45 58 0.00
2016-08-29 8046 372582 267 9768505 26.55 26.55 26.10 26.20 0.25 -0.95% 26.15 17 26.20 105 0.00
2016-08-30 8046 356794 239 9328870 26.40 26.40 26.00 26.15 0.05 -0.19% 26.15 5 26.20 35 0.00
2016-08-31 8046 469630 292 12209523 26.10 26.15 25.80 25.90 0.25 -0.96% 25.90 31 25.95 6 0.00
2016-09-01 8046 1972300 576 50521800 25.90 25.90 25.55 25.65 0.25 -0.97% 25.60 44 25.70 57 0.00
2016-09-02 8046 808441 464 20352977 25.65 25.65 25.00 25.15 0.50 -1.95% 25.15 3 25.20 8 0.00
2016-09-05 8046 670975 403 16703080 25.10 25.30 24.60 24.75 0.40 -1.59% 24.75 29 24.80 9 0.00
2016-09-06 8046 589100 412 14890789 24.90 25.50 24.85 25.40 0.65 2.63% 25.35 10 25.40 7 0.00
2016-09-07 8046 1344426 836 35135976 25.60 26.35 25.55 26.20 0.80 3.15% 26.20 29 26.25 34 0.00
2016-09-08 8046 654990 389 17195522 26.20 26.40 26.05 26.25 0.05 0.19% 26.20 21 26.25 18 0.00
2016-09-09 8046 372012 230 9701965 26.25 26.30 26.00 26.10 0.15 -0.57% 26.05 31 26.10 6 0.00
2016-09-10 8046 175050 122 4525455 25.55 26.20 25.55 26.00 0.10 -0.38% 26.00 10 26.05 1 0.00
2016-09-12 8046 260000 167 6735500 25.95 26.10 25.75 25.80 0.20 -0.77% 25.80 24 25.85 14 0.00
2016-09-13 8046 245760 147 6341965 25.95 26.20 25.60 25.70 0.10 -0.39% 25.70 74 25.75 6 0.00
2016-09-14 8046 361301 169 9223604 25.50 25.70 25.40 25.60 0.10 -0.39% 25.45 8 25.60 62 0.00
2016-09-19 8046 497500 363 12758550 25.60 25.85 25.50 25.50 0.10 -0.39% 25.50 4 25.60 1 0.00
2016-09-20 8046 243244 172 6202709 25.45 25.70 25.40 25.60 0.10 0.39% 25.55 10 25.65 69 0.00
2016-09-21 8046 708368 526 18529889 25.60 26.55 25.50 26.40 0.80 3.12% 26.35 1 26.40 7 0.00
2016-09-22 8046 530350 306 14056037 26.50 26.85 26.20 26.25 0.15 -0.57% 26.20 18 26.30 1 0.00
2016-09-23 8046 353264 225 9268366 26.30 26.40 26.15 26.20 0.05 -0.19% 26.15 31 26.25 7 0.00
2016-09-26 8046 253222 137 6600176 26.25 26.25 25.95 25.95 0.25 -0.95% 25.95 30 26.00 10 0.00
2016-09-29 8046 361438 300 9365054 25.95 26.20 25.75 25.75 0.20 -0.77% 25.70 11 25.75 82 0.00
2016-09-30 8046 503846 354 12900382 25.80 26.00 25.40 25.60 0.15 -0.58% 25.60 2 25.65 1 0.00
2016-10-03 8046 356601 239 9131734 25.60 25.75 25.50 25.60 0.00 0% 25.60 60 25.65 2 0.00
2016-10-04 8046 349415 247 8950881 25.50 25.75 25.40 25.65 0.05 0.2% 25.60 26 25.65 25 0.00
2016-10-05 8046 435291 246 11110789 25.65 25.65 25.40 25.60 0.05 -0.19% 25.55 1 25.60 9 0.00
2016-10-06 8046 264694 176 6763660 25.70 25.70 25.45 25.60 0.00 0% 25.55 2 25.60 48 0.00
2016-10-07 8046 182314 135 4622691 25.50 25.50 25.20 25.25 0.35 -1.37% 25.25 6 25.30 3 0.00
2016-10-11 8046 597200 361 14832954 25.30 25.35 24.60 24.75 0.50 -1.98% 24.75 5 24.85 54 0.00
2016-10-12 8046 759702 399 18539936 24.90 24.90 24.00 24.20 0.55 -2.22% 24.20 45 24.30 1 0.00
2016-10-13 8046 520245 333 12510852 24.20 24.20 23.95 24.05 0.15 -0.62% 24.05 24 24.10 1 0.00
2016-10-14 8046 645071 397 15289339 24.00 24.00 23.60 23.65 0.40 -1.66% 23.65 43 23.70 22 0.00
2016-10-17 8046 350133 260 8405755 23.60 24.20 23.60 24.20 0.55 2.33% 24.10 16 24.20 92 0.00
2016-10-18 8046 286836 183 6968914 23.90 24.55 23.90 24.15 0.05 -0.21% 24.15 5 24.20 23 0.00
2016-10-19 8046 162629 114 3946083 24.15 24.40 24.15 24.15 0.00 0% 24.15 17 24.30 1 0.00
2016-10-20 8046 476353 338 11663728 24.15 24.70 24.15 24.30 0.15 0.62% 24.30 40 24.40 3 0.00
2016-10-21 8046 1326521 530 32012054 24.30 24.55 23.85 24.05 0.25 -1.03% 24.05 17 24.10 2 0.00
2016-10-24 8046 469046 399 11342254 24.25 24.40 24.00 24.00 0.05 -0.21% 24.00 32 24.20 7 0.00
2016-10-25 8046 269977 209 6493648 24.30 24.30 23.95 24.00 0.00 0% 24.00 3 24.05 16 0.00
2016-10-26 8046 314183 193 7512471 24.00 24.10 23.75 23.85 0.15 -0.62% 23.85 37 23.95 7 0.00
2016-10-27 8046 232143 129 5545558 23.90 24.10 23.75 23.90 0.05 0.21% 23.85 4 23.90 86 0.00
2016-10-28 8046 129420 100 3091013 23.75 24.00 23.75 23.85 0.05 -0.21% 23.80 49 23.85 73 0.00
2016-10-31 8046 134071 101 3191928 23.95 23.95 23.70 23.85 0.00 0% 23.80 12 23.85 84 0.00
2016-11-01 8046 505585 361 12286546 23.90 24.60 23.70 24.25 0.40 1.68% 24.20 116 24.25 2 0.00
2016-11-02 8046 343245 172 8258629 24.05 24.25 23.85 23.85 0.40 -1.65% 23.85 12 23.95 5 0.00
2016-11-03 8046 574305 355 13456470 23.85 23.90 23.30 23.30 0.55 -2.31% 23.30 18 23.35 1 0.00
2016-11-04 8046 336193 175 7759046 23.00 23.20 23.00 23.15 0.15 -0.64% 23.15 3 23.20 2 0.00
2016-11-07 8046 179500 108 4201899 23.30 23.55 23.20 23.40 0.25 1.08% 23.35 7 23.40 58 0.00
2016-11-08 8046 217274 118 5049790 23.30 23.55 23.10 23.15 0.25 -1.07% 23.15 12 23.20 2 0.00
2016-11-09 8046 703155 351 15928287 23.20 23.30 22.50 22.50 0.65 -2.81% 22.50 53 22.55 1 0.00
2016-11-10 8046 141137 101 3237036 22.80 23.10 22.80 22.90 0.40 1.78% 22.90 3 22.95 5 0.00
2016-11-11 8046 761089 401 17478340 22.55 23.50 22.40 23.30 0.40 1.75% 23.30 39 23.40 2 0.00
2016-11-14 8046 482107 285 11117715 23.45 23.45 22.80 22.85 0.45 -1.93% 22.85 3 22.95 70 0.00
2016-11-15 8046 388020 217 8871057 22.95 23.00 22.70 22.90 0.05 0.22% 22.85 10 22.90 4 0.00
2016-11-16 8046 1095280 665 26574540 24.70 24.70 23.85 23.90 1.00 4.37% 23.85 3 23.90 13 0.00
2016-11-17 8046 230292 169 5452555 24.00 24.05 23.60 23.65 0.25 -1.05% 23.60 12 23.65 3 0.00
2016-11-18 8046 301907 217 7188168 23.60 24.05 23.55 24.00 0.35 1.48% 23.90 20 24.00 13 0.00
2016-11-21 8046 301994 177 7287404 24.05 24.30 23.95 24.05 0.05 0.21% 23.95 15 24.05 9 0.00
2016-11-22 8046 385587 236 9327643 24.05 24.30 24.05 24.10 0.05 0.21% 24.10 20 24.20 6 0.00
2016-11-23 8046 148215 110 3587099 24.20 24.40 24.10 24.20 0.10 0.41% 24.15 34 24.20 7 0.00
2016-11-24 8046 332367 211 7944220 24.10 24.25 23.70 24.00 0.20 -0.83% 23.90 89 24.05 47 0.00
2016-11-25 8046 191347 133 4588041 24.00 24.10 23.90 24.05 0.05 0.21% 24.00 6 24.05 2 0.00
2016-11-28 8046 379275 249 9227027 24.10 24.50 24.10 24.25 0.20 0.83% 24.25 29 24.30 10 0.00
2016-11-29 8046 200715 141 4878272 24.45 24.45 24.25 24.30 0.05 0.21% 24.30 1 24.35 12 0.00
2016-11-30 8046 184205 118 4461031 24.30 24.45 24.10 24.20 0.10 -0.41% 24.20 5 24.25 7 0.00
2016-12-01 8046 295435 171 7140796 24.10 24.35 24.10 24.25 0.05 0.21% 24.20 24 24.30 11 0.00
2016-12-02 8046 417602 213 10020648 24.20 24.20 23.85 23.95 0.30 -1.24% 23.95 3 24.00 8 0.00
2016-12-05 8046 296204 200 7044162 24.10 24.10 23.65 23.70 0.25 -1.04% 23.70 7 23.75 9 0.00
2016-12-06 8046 302846 214 7207209 23.90 23.95 23.65 23.70 0.00 0% 23.70 40 23.85 27 0.00
2016-12-07 8046 275969 179 6616713 23.95 24.10 23.85 23.90 0.20 0.84% 23.90 35 23.95 1 0.00
2016-12-08 8046 351256 242 8490544 23.95 24.30 23.95 24.15 0.25 1.05% 24.15 13 24.20 22 0.00
2016-12-09 8046 239359 149 5758829 24.15 24.30 23.90 24.00 0.15 -0.62% 24.00 7 24.05 39 0.00
2016-12-12 8046 270080 153 6501758 24.05 24.15 23.90 24.10 0.10 0.42% 24.10 2 24.15 8 0.00
2016-12-13 8046 206364 128 4964349 24.15 24.20 24.00 24.00 0.10 -0.41% 24.00 27 24.10 21 0.00
2016-12-14 8046 445614 335 10832468 24.10 24.45 24.10 24.35 0.35 1.46% 24.30 18 24.35 62 0.00
2016-12-15 8046 225450 131 5465088 24.40 24.40 24.15 24.20 0.15 -0.62% 24.15 43 24.25 3 0.00
2016-12-16 8046 4128174 1837 107934423 24.45 26.60 24.40 26.60 2.40 9.92% 26.60 1272 0.00 0 0.00
2016-12-19 8046 4688850 2297 125101640 27.00 27.30 25.80 25.80 0.80 -3.01% 25.80 75 25.85 15 0.00
2016-12-20 8046 1976974 916 50932685 26.05 26.20 25.35 25.70 0.10 -0.39% 25.70 139 25.75 4 0.00
2016-12-21 8046 1772010 795 44733950 25.90 26.00 24.85 25.00 0.70 -2.72% 24.95 70 25.00 5 0.00
2016-12-22 8046 1228818 610 30608410 25.05 25.35 24.50 24.50 0.50 -2% 24.50 99 24.55 18 0.00
2016-12-23 8046 1176380 551 28893160 24.50 24.85 24.35 24.45 0.05 -0.2% 24.45 3 24.50 13 0.00
2016-12-26 8046 869404 373 21061745 24.60 24.75 24.05 24.05 0.40 -1.64% 24.05 74 24.15 4 0.00
2016-12-27 8046 682145 388 16500843 24.25 24.50 24.00 24.10 0.05 0.21% 24.10 3 24.20 2 0.00
2016-12-28 8046 486537 270 11740291 24.30 24.35 24.05 24.05 0.05 -0.21% 24.05 30 24.15 8 0.00
2016-12-29 8046 1022891 593 25300425 24.05 25.15 24.00 24.80 0.75 3.12% 24.75 14 24.80 13 0.00
2016-12-30 8046 488428 256 12158081 24.85 25.20 24.65 24.65 0.15 -0.6% 24.65 23 24.70 2 0.00