至上(8112)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　　　12.60
0
0%		12.50
-0.1
-0.79%		12.35
-0.15
-1.2%		11.95
-0.4
-3.24%		12.65
0.7
5.86%		 　12.40
-0.25
-1.98%		12.55
0.15
1.21%		12.60
0.05
0.4%		12.45
-0.15
-1.19%		12.50
0.05
0.4%		 　12.65
0.15
1.2%		13.00
0.35
2.77%		13.10
0.1
0.77%		12.85
-0.25
-1.91%		13.50
0.65
5.06%		 　13.45
-0.05
-0.37%		13.45
0
0%		13.35
-0.1
-0.74%		13.40
0.05
0.37%		13.40
0
0%		13.40
0
0%		 12.88
2 月　13.40
0
0%		13.30
-0.1
-0.75%		 　　　　　　　　　　13.60
0.3
2.26%		13.60
0
0%		13.75
0.15
1.1%		13.70
-0.05
-0.36%		13.60
-0.1
-0.73%		 　13.55
-0.05
-0.37%		13.55
0
0%		13.90
0.35
2.58%		14.10
0.2
1.44%		14.10
0
0%		 13.84
3 月14.35
0.25
1.77%		14.50
0.15
1.05%		14.50
0
0%		15.00
0.5
3.45%		 　15.40
0.4
2.67%		15.40
0
0%		15.55
0.15
0.97%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		 　15.60
0.15
0.97%		14.90
-0.7
-4.49%		15.55
0.65
4.36%		15.25
-0.3
-1.93%		15.20
-0.05
-0.33%		 　15.25
0.05
0.33%		15.05
-0.2
-1.31%		14.95
-0.1
-0.66%		14.70
-0.25
-1.67%		15.00
0.3
2.04%		 　15.10
0.1
0.67%		14.65
-0.45
-2.98%		14.95
0.3
2.05%		14.85
-0.1
-0.67%		15.11
4 月14.85
0
0%		 　　　15.15
0.3
2.02%		14.95
-0.2
-1.32%		15.00
0.05
0.33%		 　14.85
-0.15
-1%		14.65
-0.2
-1.35%		14.60
-0.05
-0.34%		14.65
0.05
0.34%		14.60
-0.05
-0.34%		 　15.05
0.45
3.08%		14.90
-0.15
-1%		14.75
-0.15
-1.01%		14.80
0.05
0.34%		14.70
-0.1
-0.68%		 　14.60
-0.1
-0.68%		14.50
-0.1
-0.68%		14.70
0.2
1.38%		14.70
0
0%		14.60
-0.1
-0.68%		 14.75
5 月　　14.20
-0.4
-2.74%		13.80
-0.4
-2.82%		13.95
0.15
1.09%		13.95
0
0%		 　13.95
0
0%		14.35
0.4
2.87%		14.30
-0.05
-0.35%		14.20
-0.1
-0.7%		13.85
-0.35
-2.46%		 　13.75
-0.1
-0.72%		13.95
0.2
1.45%		13.85
-0.1
-0.72%		13.85
0
0%		13.90
0.05
0.36%		 　14.30
0.4
2.88%		14.60
0.3
2.1%		14.55
-0.05
-0.34%		14.70
0.15
1.03%		14.65
-0.05
-0.34%		 　14.70
0.05
0.34%		14.40
-0.3
-2.04%		14.18
6 月14.50
0.1
0.69%		14.40
-0.1
-0.69%		14.40
0
0%		15.00
0.6
4.17%		 14.85
-0.15
-1%		14.90
0.05
0.34%		15.00
0.1
0.67%		 　　　14.85
-0.15
-1%		14.95
0.1
0.67%		15.05
0.1
0.67%		14.85
-0.2
-1.33%		14.90
0.05
0.34%		 　15.00
0.1
0.67%		15.10
0.1
0.67%		15.20
0.1
0.66%		15.30
0.1
0.66%		15.00
-0.3
-1.96%		 　15.40
0.4
2.67%		15.50
0.1
0.65%		15.65
0.15
0.97%		15.80
0.15
0.96%		 15.05
7 月15.60
-0.2
-1.27%		 　15.90
0.3
1.92%		 17.05
1.15
7.23%		17.15
0.1
0.59%		 　　16.80
-0.35
-2.04%		16.70
-0.1
-0.6%		16.30
-0.4
-2.4%		16.90
0.6
3.68%		16.80
-0.1
-0.59%		 　17.35
0.55
3.27%		17.20
-0.15
-0.86%		17.05
-0.15
-0.87%		17.25
0.2
1.17%		17.15
-0.1
-0.58%		 　17.15
0
0%		17.10
-0.05
-0.29%		17.10
0
0%		16.95
-0.15
-0.88%		17.45
0.5
2.95%		 16.98
8 月18.20
0.75
4.3%		18.35
0.15
0.82%		18.95
0.6
3.27%		18.85
-0.1
-0.53%		18.85
0
0%		 　19.35
0.5
2.65%		19.10
-0.25
-1.29%		19.15
0.05
0.26%		19.25
0.1
0.52%		19.60
0.35
1.82%		 　19.45
-0.15
-0.77%		19.10
-0.35
-1.8%		19.45
0.35
1.83%		19.45
0
0%		19.75
0.3
1.54%		 　20.00
0.25
1.27%		20.25
0.25
1.25%		19.95
-0.3
-1.48%		19.95
0
0%		20.05
0.1
0.5%		 　20.05
0
0%		20.35
0.3
1.5%		20.40
0.05
0.25%		19.51
9 月20.10
-0.3
-1.47%		19.90
-0.2
-1%		 　19.80
-0.1
-0.5%		20.40
0.6
3.03%		20.35
-0.05
-0.25%		19.90
-0.45
-2.21%		19.90
0
0%		19.45
-0.45
-2.26%		 19.20
-0.25
-1.29%		18.65
-0.55
-2.86%		18.85
0.2
1.07%		 　　　19.25
0.4
2.12%		19.20
-0.05
-0.26%		19.20
0
0%		19.05
-0.15
-0.78%		19.15
0.1
0.52%		 　19.20
0.05
0.26%		 　19.15
-0.05
-0.26%		19.05
-0.1
-0.52%		 19.42
10 月　　19.15
0.1
0.52%		20.10
0.95
4.96%		19.90
-0.2
-1%		20.00
0.1
0.5%		19.85
-0.15
-0.75%		 　　19.00
-0.85
-4.28%		19.50
0.5
2.63%		19.35
-0.15
-0.77%		19.35
0
0%		 　19.35
0
0%		19.60
0.25
1.29%		20.00
0.4
2.04%		20.70
0.7
3.5%		20.85
0.15
0.72%		 　21.20
0.35
1.68%		21.90
0.7
3.3%		22.25
0.35
1.6%		23.05
0.8
3.6%		22.35
-0.7
-3.04%		 22.70
0.35
1.57%		20.6
11 月23.80
1.1
4.85%		22.70
-1.1
-4.62%		22.90
0.2
0.88%		22.60
-0.3
-1.31%		 　23.10
0.5
2.21%		23.25
0.15
0.65%		22.50
-0.75
-3.23%		23.40
0.9
4%		23.25
-0.15
-0.64%		 　23.40
0.15
0.65%		23.10
-0.3
-1.28%		23.25
0.15
0.65%		23.25
0
0%		23.40
0.15
0.65%		 　25.20
1.8
7.69%		25.20
0
0%		25.60
0.4
1.59%		25.40
-0.2
-0.78%		25.20
-0.2
-0.79%		 　25.30
0.1
0.4%		25.45
0.15
0.59%		25.50
0.05
0.2%		 24.05
12 月25.60
0.1
0.39%		24.90
-0.7
-2.73%		 　24.25
-0.65
-2.61%		24.75
0.5
2.06%		24.60
-0.15
-0.61%		24.60
0
0%		24.45
-0.15
-0.61%		 　23.70
-0.75
-3.07%		24.10
0.4
1.69%		24.55
0.45
1.87%		24.55
0
0%		24.70
0.15
0.61%		 　25.00
0.3
1.21%		25.10
0.1
0.4%		24.70
-0.4
-1.59%		24.40
-0.3
-1.21%		24.30
-0.1
-0.41%		 　24.45
0.15
0.62%		24.45
0
0%		24.55
0.1
0.41%		24.90
0.35
1.43%		24.90
0
0%		　24.57

說明:最高漲幅:7.69%最低跌幅:-4.62% 最高價:25.60最低價:11.95平均價:17.7,灰色底表示週末,漲152天(47.35)元,跌114天(-27.15)元,平盤37天
8%=2,7%=2,6%=1,5%=3,4%=9,3%=21,2%=34,1%=56,0%=61,-0%=1,-1%=3,-2%=14,-3%=15,-4%=19,-5%=62,

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 8112 687122 381 8750463 12.95 12.95 12.60 12.60 0.35 0% 12.60 62 12.70 3 12.12
2016-01-05 8112 574686 296 7189719 12.50 12.65 12.35 12.50 0.10 -0.79% 12.50 13 12.60 17 12.02
2016-01-06 8112 549210 272 6801874 12.55 12.60 12.25 12.35 0.15 -1.2% 12.35 17 12.40 29 11.88
2016-01-07 8112 1364311 632 16414643 12.30 12.35 11.70 11.95 0.40 -3.24% 11.90 49 11.95 4 11.49
2016-01-08 8112 1628392 715 20319382 12.20 12.75 12.20 12.65 0.70 5.86% 12.65 32 12.70 42 12.16
2016-01-11 8112 604124 290 7546721 12.65 12.70 12.35 12.40 0.25 -1.98% 12.40 41 12.45 3 11.92
2016-01-12 8112 879914 404 11069766 12.45 12.70 12.45 12.55 0.15 1.21% 12.55 2 12.60 54 12.07
2016-01-13 8112 785624 300 9890543 12.60 12.70 12.55 12.60 0.05 0.4% 12.60 16 12.65 39 12.12
2016-01-14 8112 761461 385 9510429 12.60 12.60 12.40 12.45 0.15 -1.19% 12.45 62 12.50 17 11.97
2016-01-15 8112 1474134 390 18324803 12.60 12.65 12.35 12.50 0.05 0.4% 12.50 81 12.55 11 12.02
2016-01-18 8112 1108037 432 13936561 12.30 12.80 12.30 12.65 0.15 1.2% 12.65 17 12.70 58 12.16
2016-01-19 8112 1411358 471 18142504 12.60 13.05 12.55 13.00 0.35 2.77% 12.95 66 13.00 18 12.50
2016-01-20 8112 3963921 1266 52373114 13.00 13.45 12.90 13.10 0.10 0.77% 13.00 33 13.15 34 12.60
2016-01-21 8112 798854 370 10327883 13.10 13.10 12.75 12.85 0.25 -1.91% 12.85 12 12.90 1 12.36
2016-01-22 8112 4842339 1860 64830572 13.05 13.60 13.05 13.50 0.65 5.06% 13.50 39 13.55 34 12.98
2016-01-25 8112 1734167 688 23377001 13.70 13.70 13.40 13.45 0.05 -0.37% 13.45 40 13.50 18 12.93
2016-01-26 8112 871862 324 11731246 13.50 13.50 13.40 13.45 0.00 0% 13.40 150 13.45 11 12.93
2016-01-27 8112 643241 303 8613388 13.45 13.55 13.30 13.35 0.10 -0.74% 13.35 21 13.40 4 12.84
2016-01-28 8112 732498 334 9818319 13.30 13.55 13.25 13.40 0.05 0.37% 13.35 114 13.40 2 12.88
2016-01-29 8112 745633 309 10012966 13.40 13.50 13.35 13.40 0.00 0% 13.40 79 13.45 6 12.88
2016-01-30 8112 1052070 349 14131983 13.45 13.55 13.35 13.40 0.00 0% 13.35 118 13.40 24 12.88
2016-02-02 8112 948001 354 12736913 13.50 13.65 13.25 13.40 0.00 0% 13.35 18 13.40 28 12.88
2016-02-03 8112 730731 286 9690496 13.40 13.40 13.20 13.30 0.10 -0.75% 13.30 54 13.35 54 12.79
2016-02-15 8112 1537368 686 20820240 13.25 13.70 13.20 13.60 0.30 2.26% 13.60 21 13.65 119 13.08
2016-02-16 8112 1214100 546 16575495 13.70 13.75 13.60 13.60 0.00 0% 13.60 40 13.65 12 13.08
2016-02-17 8112 1372506 472 18789277 13.70 13.85 13.60 13.75 0.15 1.1% 13.70 36 13.75 60 13.22
2016-02-18 8112 982904 459 13491082 13.80 13.85 13.60 13.70 0.05 -0.36% 13.70 59 13.75 11 13.17
2016-02-19 8112 777386 315 10633294 13.80 13.80 13.60 13.60 0.10 -0.73% 13.60 66 13.65 9 13.08
2016-02-22 8112 908802 369 12339051 13.60 13.70 13.50 13.55 0.05 -0.37% 13.55 3 13.60 1 13.03
2016-02-23 8112 639726 274 8721176 13.60 13.70 13.55 13.55 0.00 0% 13.55 143 13.60 7 13.03
2016-02-24 8112 2182325 868 30123770 13.60 13.95 13.60 13.90 0.35 2.58% 13.85 18 13.90 31 13.37
2016-02-25 8112 3970723 1197 56073388 14.00 14.20 13.90 14.10 0.20 1.44% 14.10 100 14.15 112 13.56
2016-02-26 8112 1108496 460 15520415 14.05 14.10 13.90 14.10 0.00 0% 14.05 22 14.10 65 13.56
2016-03-01 8112 3248336 1146 46380777 14.05 14.40 14.05 14.35 0.25 1.77% 14.30 28 14.35 36 13.80
2016-03-02 8112 2054694 677 29576729 14.40 14.50 14.25 14.50 0.15 1.05% 14.45 184 14.50 195 13.94
2016-03-03 8112 5130972 1862 75675684 14.60 15.00 14.50 14.50 0.00 0% 14.50 112 14.55 11 13.94
2016-03-04 8112 4145631 1289 61075579 14.50 15.00 14.30 15.00 0.50 3.45% 14.95 11 15.00 267 14.42
2016-03-07 8112 9387632 3020 145002329 15.30 15.80 15.25 15.40 0.40 2.67% 15.35 153 15.40 248 14.81
2016-03-08 8112 4013935 1433 61516890 15.45 15.70 15.10 15.40 0.00 0% 15.35 11 15.40 15 14.81
2016-03-09 8112 2896250 1134 44934355 15.40 15.65 15.20 15.55 0.15 0.97% 15.50 59 15.55 39 14.95
2016-03-10 8112 2313452 933 36098901 15.65 15.80 15.45 15.50 0.05 -0.32% 15.50 47 15.55 53 14.90
2016-03-11 8112 1771217 779 27426878 15.50 15.60 15.40 15.45 0.05 -0.32% 15.45 4 15.50 27 14.86
2016-03-14 8112 3070452 932 48220526 15.55 15.90 15.50 15.60 0.15 0.97% 15.60 12 15.65 58 15.00
2016-03-15 8112 2910342 996 44293930 15.65 15.70 14.90 14.90 0.70 -4.49% 14.85 124 14.90 20 14.33
2016-03-16 8112 3139832 1077 48330086 15.05 15.60 15.05 15.55 0.65 4.36% 15.50 56 15.55 189 14.95
2016-03-17 8112 1882103 766 29122506 15.75 15.80 15.25 15.25 0.30 -1.93% 15.25 105 15.30 8 14.66
2016-03-18 8112 1076929 517 16433967 15.25 15.40 15.15 15.20 0.05 -0.33% 15.20 22 15.25 9 14.62
2016-03-21 8112 1018001 546 15490457 15.25 15.30 15.10 15.25 0.05 0.33% 15.20 39 15.25 20 14.66
2016-03-22 8112 990584 485 14971162 15.25 15.30 15.00 15.05 0.20 -1.31% 15.05 104 15.10 184 14.47
2016-03-23 8112 1409200 619 21162724 15.05 15.20 14.85 14.95 0.10 -0.66% 14.90 26 14.95 16 14.38
2016-03-24 8112 1308492 618 19312922 15.00 15.00 14.65 14.70 0.25 -1.67% 14.70 60 14.75 18 14.13
2016-03-25 8112 920344 423 13758910 14.70 15.10 14.70 15.00 0.30 2.04% 14.95 30 15.00 37 14.42
2016-03-28 8112 1886675 820 28732125 15.20 15.40 15.10 15.10 0.10 0.67% 15.10 37 15.15 10 12.18
2016-03-29 8112 1599564 1065 23769056 15.20 15.30 14.60 14.65 0.45 -2.98% 14.60 69 14.65 29 11.81
2016-03-30 8112 947629 583 14162479 14.75 15.10 14.75 14.95 0.30 2.05% 14.90 72 14.95 7 12.06
2016-03-31 8112 842208 527 12511162 15.05 15.05 14.75 14.85 0.10 -0.67% 14.80 45 14.85 77 11.98
2016-04-01 8112 512320 371 7605845 14.70 14.95 14.70 14.85 0.00 0% 14.85 54 14.90 6 11.98
2016-04-06 8112 2230610 972 33471242 14.85 15.30 14.55 15.15 0.30 2.02% 15.10 74 15.15 61 12.22
2016-04-07 8112 1002272 487 15097484 15.15 15.20 14.95 14.95 0.20 -1.32% 14.95 29 15.00 25 12.06
2016-04-08 8112 691604 346 10372383 14.95 15.10 14.90 15.00 0.05 0.33% 15.00 6 15.05 69 12.10
2016-04-11 8112 751340 506 11207619 15.00 15.10 14.80 14.85 0.15 -1% 14.85 60 14.95 18 11.98
2016-04-12 8112 851037 484 12562049 14.85 14.95 14.65 14.65 0.20 -1.35% 14.60 71 14.65 9 11.81
2016-04-13 8112 981198 477 14378550 14.65 14.80 14.60 14.60 0.05 -0.34% 14.60 157 14.70 61 11.77
2016-04-14 8112 554251 310 8129895 14.70 14.75 14.60 14.65 0.05 0.34% 14.65 9 14.70 77 11.81
2016-04-15 8112 640750 430 9369971 14.65 14.70 14.55 14.60 0.05 -0.34% 14.60 39 14.65 4 11.77
2016-04-18 8112 2743288 1350 41503770 14.80 15.35 14.80 15.05 0.45 3.08% 15.05 30 15.10 13 12.14
2016-04-19 8112 895091 531 13369417 15.15 15.15 14.85 14.90 0.15 -1% 14.90 16 14.95 25 12.02
2016-04-20 8112 579866 428 8609928 14.95 15.00 14.75 14.75 0.15 -1.01% 14.75 44 14.80 8 11.90
2016-04-21 8112 430678 375 6365163 14.90 14.90 14.70 14.80 0.05 0.34% 14.75 19 14.80 4 11.94
2016-04-22 8112 815339 413 11960544 14.70 14.85 14.60 14.70 0.10 -0.68% 14.65 26 14.70 8 11.85
2016-04-25 8112 714046 366 10417178 14.60 14.70 14.50 14.60 0.10 -0.68% 14.55 15 14.60 18 11.77
2016-04-26 8112 575000 259 8373200 14.70 14.70 14.50 14.50 0.10 -0.68% 14.50 128 14.55 6 11.69
2016-04-27 8112 2401253 984 35609515 14.60 14.95 14.50 14.70 0.20 1.38% 14.70 58 14.75 1 11.85
2016-04-28 8112 905811 340 13389030 14.70 14.90 14.65 14.70 0.00 0% 14.70 36 14.75 5 11.85
2016-04-29 8112 618336 290 9013670 14.65 14.70 14.50 14.60 0.10 -0.68% 14.60 14 14.65 23 11.77
2016-05-03 8112 1056600 523 15190298 14.60 14.60 14.20 14.20 0.40 -2.74% 14.20 74 14.25 1 11.45
2016-05-04 8112 1094784 572 15258783 14.10 14.25 13.80 13.80 0.40 -2.82% 13.80 104 13.90 22 11.13
2016-05-05 8112 445003 232 6178639 13.80 13.95 13.80 13.95 0.15 1.09% 13.90 14 13.95 39 11.25
2016-05-06 8112 471014 247 6575744 14.00 14.05 13.90 13.95 0.00 0% 13.90 70 14.00 15 11.25
2016-05-09 8112 404458 252 5646152 13.80 14.10 13.80 13.95 0.00 0% 13.95 27 14.00 42 11.25
2016-05-10 8112 1205907 530 17249974 14.20 14.40 14.20 14.35 0.40 2.87% 14.30 12 14.35 81 11.57
2016-05-11 8112 780875 357 11233468 14.35 14.50 14.25 14.30 0.05 -0.35% 14.30 50 14.35 2 11.53
2016-05-12 8112 354468 170 5055271 14.25 14.35 14.20 14.20 0.10 -0.7% 14.20 24 14.30 52 11.45
2016-05-13 8112 898760 408 12562285 14.20 14.20 13.80 13.85 0.35 -2.46% 13.80 97 13.85 10 10.34
2016-05-16 8112 594745 251 8187391 13.75 13.90 13.70 13.75 0.10 -0.72% 13.75 32 13.80 16 10.26
2016-05-17 8112 446874 212 6199048 13.80 13.95 13.75 13.95 0.20 1.45% 13.90 23 13.95 61 10.41
2016-05-18 8112 427981 225 5938634 13.95 13.95 13.80 13.85 0.10 -0.72% 13.85 47 13.90 29 10.34
2016-05-19 8112 310100 135 4302445 13.90 14.05 13.80 13.85 0.00 0% 13.85 45 13.90 36 10.34
2016-05-20 8112 269000 121 3738900 13.90 13.95 13.85 13.90 0.05 0.36% 13.90 13 13.95 19 10.37
2016-05-23 8112 1101969 467 15546359 13.95 14.30 13.90 14.30 0.40 2.88% 14.25 20 14.30 1 10.67
2016-05-24 8112 2434110 909 35466395 14.30 14.70 14.25 14.60 0.30 2.1% 14.60 45 14.65 102 10.90
2016-05-25 8112 927303 462 13505992 14.60 14.70 14.50 14.55 0.05 -0.34% 14.55 6 14.60 77 10.86
2016-05-26 8112 1077703 452 15780046 14.55 14.75 14.50 14.70 0.15 1.03% 14.65 17 14.70 14 10.97
2016-05-27 8112 902251 328 13265786 14.80 14.80 14.65 14.65 0.05 -0.34% 14.65 19 14.70 10 10.93
2016-05-30 8112 530077 184 7775387 14.60 14.75 14.55 14.70 0.05 0.34% 14.65 52 14.70 38 10.97
2016-05-31 8112 1366645 527 19774387 14.70 14.70 14.35 14.40 0.30 -2.04% 14.40 28 14.45 28 10.75
2016-06-01 8112 667341 272 9661475 14.35 14.55 14.35 14.50 0.10 0.69% 14.45 21 14.50 79 10.82
2016-06-02 8112 785770 282 11328636 14.55 14.55 14.35 14.40 0.10 -0.69% 14.40 43 14.45 9 10.75
2016-06-03 8112 618188 220 8906006 14.40 14.50 14.35 14.40 0.00 0% 14.40 35 14.45 83 10.75
2016-06-04 8112 4689194 1745 70461837 14.80 15.15 14.80 15.00 0.60 4.17% 15.00 36 15.05 158 11.19
2016-06-06 8112 1958999 721 29409480 15.00 15.15 14.85 14.85 0.15 -1% 14.85 74 14.90 7 11.08
2016-06-07 8112 1207919 507 18075897 15.00 15.05 14.85 14.90 0.05 0.34% 14.90 60 14.95 18 11.12
2016-06-08 8112 2597211 807 39111890 15.10 15.20 14.95 15.00 0.10 0.67% 15.00 54 15.05 74 11.19
2016-06-13 8112 1260848 517 18788353 14.85 15.05 14.75 14.85 0.15 -1% 14.85 36 14.90 20 11.08
2016-06-14 8112 1067199 376 15885860 14.90 14.95 14.80 14.95 0.10 0.67% 14.90 53 14.95 143 11.16
2016-06-15 8112 1210731 480 18164696 14.95 15.15 14.85 15.05 0.10 0.67% 15.00 62 15.05 22 11.23
2016-06-16 8112 837246 341 12533710 15.05 15.10 14.85 14.85 0.20 -1.33% 14.85 146 14.90 1 11.08
2016-06-17 8112 958335 314 14317322 14.95 15.00 14.85 14.90 0.05 0.34% 14.90 58 14.95 2 11.12
2016-06-20 8112 935178 315 14025657 15.00 15.05 14.95 15.00 0.10 0.67% 15.00 4 15.05 206 11.19
2016-06-21 8112 1548897 449 23294391 15.05 15.10 14.95 15.10 0.10 0.67% 15.05 50 15.10 120 11.27
2016-06-22 8112 1594339 480 24149914 15.10 15.20 15.05 15.20 0.10 0.66% 15.15 85 15.20 53 11.34
2016-06-23 8112 1734691 587 26440535 15.30 15.35 15.10 15.30 0.10 0.66% 15.30 9 15.35 145 11.42
2016-06-24 8112 3705883 1152 55962426 15.35 15.50 14.65 15.00 0.30 -1.96% 14.95 44 15.00 29 11.19
2016-06-27 8112 2025936 777 30853965 14.90 15.40 14.90 15.40 0.40 2.67% 15.35 95 15.40 69 11.49
2016-06-28 8112 3703761 1331 57655202 15.60 15.65 15.45 15.50 0.10 0.65% 15.50 23 15.55 32 11.57
2016-06-29 8112 2436423 825 38115592 15.65 15.80 15.50 15.65 0.15 0.97% 15.65 21 15.70 138 11.68
2016-06-30 8112 3215225 1102 50505068 15.60 15.85 15.60 15.80 0.15 0.96% 15.80 85 15.85 184 11.79
2016-07-01 8112 2083700 670 32746467 15.80 15.95 15.60 15.60 0.00 -1.27% 15.60 97 15.65 38 11.64
2016-07-04 8112 2175108 749 34343063 15.70 15.90 15.65 15.90 0.30 1.92% 15.85 47 15.90 243 11.87
2016-07-06 8112 11765026 3902 201964282 17.05 17.40 16.80 17.05 0.00 7.23% 17.00 231 17.05 66 12.72
2016-07-07 8112 6231353 2152 107487424 17.40 17.55 17.05 17.15 0.10 0.59% 17.10 106 17.15 72 12.80
2016-07-11 8112 7066505 2367 120384070 17.35 17.45 16.70 16.80 0.35 -2.04% 16.75 72 16.80 26 12.54
2016-07-12 8112 6247859 2149 105489779 16.80 17.20 16.65 16.70 0.10 -0.6% 16.70 25 16.75 30 12.46
2016-07-13 8112 6454926 2711 105720779 16.60 16.65 16.15 16.30 0.40 -2.4% 16.30 62 16.35 44 12.16
2016-07-14 8112 12346044 3802 207401671 16.25 17.10 16.25 16.90 0.60 3.68% 16.90 22 16.95 107 12.61
2016-07-15 8112 7770874 2337 132161472 17.00 17.30 16.75 16.80 0.10 -0.59% 16.80 54 16.85 79 12.54
2016-07-18 8112 14375807 3597 247734542 16.95 17.40 16.95 17.35 0.55 3.27% 17.30 82 17.35 5 12.95
2016-07-19 8112 7279147 2067 126184366 17.50 17.60 17.15 17.20 0.15 -0.86% 17.20 135 17.25 49 12.84
2016-07-20 8112 4811203 1575 82162577 17.30 17.30 16.90 17.05 0.15 -0.87% 17.00 270 17.05 25 12.72
2016-07-21 8112 7466505 3312 128631082 17.15 17.40 17.10 17.25 0.20 1.17% 17.25 34 17.30 81 12.87
2016-07-22 8112 2821969 1210 48416609 17.25 17.30 17.05 17.15 0.10 -0.58% 17.15 1 17.20 259 12.80
2016-07-25 8112 8065464 2253 139146850 17.25 17.50 17.05 17.15 0.00 0% 17.10 116 17.20 212 12.80
2016-07-26 8112 3506098 1116 59844324 17.25 17.25 16.90 17.10 0.05 -0.29% 17.05 94 17.10 21 12.76
2016-07-27 8112 3950544 1271 67362498 17.10 17.20 16.90 17.10 0.00 0% 17.05 145 17.10 103 12.76
2016-07-28 8112 3122671 931 52974179 17.00 17.10 16.90 16.95 0.15 -0.88% 16.95 72 17.00 181 12.65
2016-07-29 8112 12847307 3196 222252148 16.95 17.50 16.95 17.45 0.50 2.95% 17.40 167 17.45 2 13.02
2016-08-01 8112 30297281 6863 543851019 17.50 18.30 17.45 18.20 0.75 4.3% 18.15 332 18.20 184 13.58
2016-08-02 8112 16430031 4267 299458809 18.25 18.40 18.05 18.35 0.15 0.82% 18.35 127 18.40 512 13.69
2016-08-03 8112 18324345 5046 340051329 18.10 19.10 18.05 18.95 0.60 3.27% 18.90 90 18.95 66 14.14
2016-08-04 8112 18175311 4637 340171226 19.00 19.05 18.35 18.85 0.10 -0.53% 18.85 92 18.90 374 14.07
2016-08-05 8112 17094882 4247 320136855 18.75 19.00 18.40 18.85 0.00 0% 18.85 87 18.90 220 14.07
2016-08-08 8112 24472771 6060 473889415 19.00 19.70 19.00 19.35 0.50 2.65% 19.35 434 19.40 37 14.44
2016-08-09 8112 11194387 3104 213180853 19.30 19.30 18.80 19.10 0.25 -1.29% 19.10 42 19.15 222 14.25
2016-08-10 8112 13219219 3250 254605099 19.40 19.45 19.10 19.15 0.05 0.26% 19.15 142 19.20 31 14.29
2016-08-11 8112 13509543 3694 258224995 19.20 19.40 18.60 19.25 0.10 0.52% 19.25 165 19.30 419 14.37
2016-08-12 8112 10470633 2791 202741872 19.30 19.60 19.15 19.60 0.35 1.82% 19.55 61 19.60 198 14.63
2016-08-15 8112 14470981 3954 283410504 19.50 19.90 19.30 19.45 0.15 -0.77% 19.40 405 19.45 44 8.57
2016-08-16 8112 29979603 6951 574276136 19.50 19.50 18.85 19.10 0.35 -1.8% 19.10 319 19.15 198 8.41
2016-08-17 8112 20505159 5442 400290351 19.25 19.70 19.20 19.45 0.35 1.83% 19.45 646 19.50 54 8.57
2016-08-18 8112 8271418 2164 160786003 19.40 19.60 19.30 19.45 0.00 0% 19.45 39 19.50 378 8.57
2016-08-19 8112 21174238 5950 421153636 19.60 20.20 19.60 19.75 0.30 1.54% 19.75 659 19.80 30 8.70
2016-08-22 8112 11980324 2864 238617065 19.85 20.00 19.75 20.00 0.25 1.27% 19.95 99 20.00 394 8.81
2016-08-23 8112 16473235 4618 332691140 20.10 20.45 19.90 20.25 0.25 1.25% 20.20 289 20.25 90 8.92
2016-08-24 8112 10604737 2610 212690061 20.15 20.20 19.95 19.95 0.30 -1.48% 19.95 203 20.00 148 8.79
2016-08-25 8112 9971502 2385 199136656 19.95 20.15 19.85 19.95 0.00 0% 19.90 268 19.95 113 8.79
2016-08-26 8112 10336918 3041 208888860 19.95 20.40 19.95 20.05 0.10 0.5% 20.05 64 20.10 4 8.83
2016-08-29 8112 8830414 2522 177635980 20.30 20.35 20.00 20.05 0.00 0% 20.05 184 20.10 101 8.83
2016-08-30 8112 10423406 2860 212044229 20.25 20.55 20.05 20.35 0.30 1.5% 20.30 285 20.35 230 8.96
2016-08-31 8112 8130459 2344 166617525 20.55 20.65 20.40 20.40 0.05 0.25% 20.40 30 20.45 13 8.99
2016-09-01 8112 8625714 2375 174006130 20.45 20.50 20.05 20.10 0.30 -1.47% 20.05 370 20.10 150 8.85
2016-09-02 8112 22391290 4523 447913281 20.15 20.30 19.75 19.90 0.20 -1% 19.90 191 19.95 227 8.77
2016-09-05 8112 26332664 5240 513314994 19.20 19.95 19.20 19.80 0.00 -0.5% 19.80 111 19.85 16 8.72
2016-09-06 8112 19746051 4731 402433783 20.15 20.70 20.15 20.40 0.60 3.03% 20.40 305 20.45 46 8.99
2016-09-07 8112 11351496 2913 231455098 20.65 20.70 20.25 20.35 0.05 -0.25% 20.30 378 20.35 10 8.96
2016-09-08 8112 12658058 3839 252189872 20.05 20.05 19.70 19.90 0.45 -2.21% 19.90 175 19.95 11 8.77
2016-09-09 8112 4879900 1803 97278492 19.75 20.15 19.65 19.90 0.00 0% 19.90 8 19.95 17 8.77
2016-09-10 8112 6753767 1943 131523007 19.40 19.60 19.30 19.45 0.45 -2.26% 19.45 141 19.50 34 8.57
2016-09-12 8112 6197685 1849 120335334 19.45 19.65 19.20 19.20 0.25 -1.29% 19.20 124 19.25 6 8.46
2016-09-13 8112 9200874 3167 173648875 19.45 19.50 18.55 18.65 0.55 -2.86% 18.65 197 18.70 144 8.22
2016-09-14 8112 3994951 1453 75107059 18.70 18.90 18.70 18.85 0.20 1.07% 18.80 97 18.85 46 8.30
2016-09-19 8112 3587078 1333 68907986 19.10 19.35 19.05 19.25 0.40 2.12% 19.20 39 19.25 267 8.48
2016-09-20 8112 2275302 784 43659411 19.15 19.25 19.10 19.20 0.05 -0.26% 19.20 52 19.25 85 8.46
2016-09-21 8112 2658869 986 51238626 19.20 19.40 19.15 19.20 0.00 0% 19.20 329 19.25 27 8.46
2016-09-22 8112 2637811 1021 50609685 19.35 19.35 19.05 19.05 0.15 -0.78% 19.05 2 19.10 12 8.39
2016-09-23 8112 3692668 1208 71058965 19.10 19.40 19.10 19.15 0.10 0.52% 19.15 119 19.20 142 8.44
2016-09-26 8112 3202348 969 61694408 19.15 19.35 19.15 19.20 0.05 0.26% 19.20 72 19.25 19 8.46
2016-09-29 8112 2806648 1058 53903016 19.35 19.35 19.10 19.15 0.05 -0.26% 19.15 43 19.20 82 8.44
2016-09-30 8112 2231054 741 42605767 19.10 19.20 19.00 19.05 0.10 -0.52% 19.05 193 19.10 233 8.39
2016-10-03 8112 2513636 734 48147884 19.10 19.25 19.05 19.15 0.10 0.52% 19.10 96 19.15 19 8.44
2016-10-04 8112 22487950 6112 449785800 19.25 20.40 19.25 20.10 0.95 4.96% 20.05 149 20.10 12 8.85
2016-10-05 8112 4880437 1685 97602991 20.10 20.15 19.85 19.90 0.20 -1% 19.90 189 19.95 26 8.77
2016-10-06 8112 5666255 1777 114018677 20.05 20.30 19.95 20.00 0.10 0.5% 20.00 438 20.05 18 8.81
2016-10-07 8112 4305605 1483 85902271 20.10 20.15 19.80 19.85 0.15 -0.75% 19.85 46 19.90 35 8.74
2016-10-11 8112 18497257 5777 345546483 19.75 19.75 17.95 19.00 0.85 -4.28% 19.00 202 19.05 13 8.37
2016-10-12 8112 7883853 2639 152699936 19.10 19.50 19.10 19.50 0.50 2.63% 19.45 193 19.50 493 8.59
2016-10-13 8112 7094288 1910 138326737 19.60 19.75 19.20 19.35 0.15 -0.77% 19.35 64 19.40 14 8.52
2016-10-14 8112 4676917 1377 90235802 19.35 19.60 19.05 19.35 0.00 0% 19.30 226 19.35 89 8.52
2016-10-17 8112 3172803 1087 61383427 19.45 19.50 19.15 19.35 0.00 0% 19.35 263 19.40 23 8.52
2016-10-18 8112 3606233 1252 70248966 19.50 19.60 19.35 19.60 0.25 1.29% 19.60 343 19.65 131 8.63
2016-10-19 8112 9414692 3070 188513672 19.85 20.20 19.80 20.00 0.40 2.04% 20.00 150 20.05 38 8.81
2016-10-20 8112 14744047 4594 300455568 20.10 20.75 20.05 20.70 0.70 3.5% 20.70 254 20.75 353 9.12
2016-10-21 8112 18439283 6033 387932005 21.00 21.45 20.65 20.85 0.15 0.72% 20.85 48 20.90 17 9.19
2016-10-24 8112 11126481 3548 235381130 21.25 21.35 20.90 21.20 0.35 1.68% 21.15 306 21.20 26 9.34
2016-10-25 8112 23569908 6633 508097005 21.30 21.90 21.15 21.90 0.70 3.3% 21.85 35 21.90 89 9.65
2016-10-26 8112 16406455 5307 362365536 21.85 22.40 21.65 22.25 0.35 1.6% 22.20 70 22.25 101 9.80
2016-10-27 8112 23778041 7483 544598193 22.40 23.35 22.30 23.05 0.80 3.6% 23.05 197 23.10 23 10.15
2016-10-28 8112 31443056 9839 719070816 23.30 23.60 22.10 22.35 0.70 -3.04% 22.35 247 22.40 123 9.85
2016-10-31 8112 15996678 4997 358970916 22.20 22.90 21.90 22.70 0.35 1.57% 22.65 263 22.70 242 10.00
2016-11-01 8112 27784761 8841 652826284 22.90 23.85 22.80 23.80 1.10 4.85% 23.80 249 23.85 315 10.48
2016-11-02 8112 20923332 7226 482368768 23.30 23.65 22.50 22.70 1.10 -4.62% 22.65 219 22.70 112 10.00
2016-11-03 8112 11560923 4173 263172112 22.55 23.10 22.50 22.90 0.20 0.88% 22.85 13 22.90 106 10.09
2016-11-04 8112 11123861 3930 254824842 23.00 23.35 22.55 22.60 0.30 -1.31% 22.60 141 22.65 54 9.96
2016-11-07 8112 15411859 4381 356011907 22.70 23.40 22.70 23.10 0.50 2.21% 23.10 180 23.15 44 10.18
2016-11-08 8112 10245944 3083 237287436 23.40 23.50 22.85 23.25 0.15 0.65% 23.25 28 23.30 211 10.24
2016-11-09 8112 35276444 9516 813911429 23.60 24.10 22.20 22.50 0.75 -3.23% 22.50 39 22.55 21 8.89
2016-11-10 8112 15752784 4571 369428828 23.70 23.75 23.25 23.40 0.90 4% 23.40 215 23.45 281 9.25
2016-11-11 8112 10439879 3424 240828075 23.05 23.35 22.80 23.25 0.15 -0.64% 23.25 5 23.30 109 9.19
2016-11-14 8112 7333957 2523 171212479 23.50 23.60 23.10 23.40 0.15 0.65% 23.40 215 23.45 210 9.25
2016-11-15 8112 6064212 2076 140992076 23.25 23.45 23.10 23.10 0.30 -1.28% 23.10 184 23.15 18 9.13
2016-11-16 8112 12368611 3552 290424045 23.20 23.75 23.15 23.25 0.15 0.65% 23.25 54 23.30 3 9.19
2016-11-17 8112 4339807 1337 100903465 23.35 23.40 23.15 23.25 0.00 0% 23.20 102 23.25 73 9.19
2016-11-18 8112 8210769 2227 191140608 23.35 23.50 23.10 23.40 0.15 0.65% 23.35 1 23.40 335 9.25
2016-11-21 8112 42476315 13333 1054486889 24.10 25.40 24.10 25.20 1.80 7.69% 25.15 230 25.20 240 9.96
2016-11-22 8112 20125216 7144 510663070 25.50 25.80 24.85 25.20 0.00 0% 25.20 69 25.25 43 9.96
2016-11-23 8112 18388874 6010 470505796 25.20 25.95 24.95 25.60 0.40 1.59% 25.60 27 25.65 128 10.12
2016-11-24 8112 9705157 3243 247553328 25.60 25.85 25.20 25.40 0.20 -0.78% 25.40 147 25.45 3 10.04
2016-11-25 8112 6959415 2304 176091241 25.50 25.60 25.15 25.20 0.20 -0.79% 25.20 46 25.25 33 9.96
2016-11-28 8112 10269149 3084 262163143 25.40 25.95 25.30 25.30 0.10 0.4% 25.30 393 25.35 61 10.00
2016-11-29 8112 8987828 2581 229249720 25.40 25.80 25.30 25.45 0.15 0.59% 25.45 33 25.50 145 10.06
2016-11-30 8112 7541337 2139 192409550 25.55 25.80 25.35 25.50 0.05 0.2% 25.50 20 25.55 145 10.08
2016-12-01 8112 7721013 2472 197285576 25.60 25.80 25.35 25.60 0.10 0.39% 25.60 76 25.65 129 10.12
2016-12-02 8112 12935502 3934 323553589 25.35 25.40 24.70 24.90 0.70 -2.73% 24.90 207 24.95 63 9.84
2016-12-05 8112 12249416 3904 299119560 24.95 25.00 24.20 24.25 0.65 -2.61% 24.25 244 24.30 15 9.58
2016-12-06 8112 11691425 3721 290465682 25.00 25.10 24.65 24.75 0.50 2.06% 24.70 75 24.75 97 9.78
2016-12-07 8112 5856747 2067 145161471 24.90 25.05 24.60 24.60 0.15 -0.61% 24.60 258 24.65 4 9.72
2016-12-08 8112 5265232 1760 130072211 24.90 24.90 24.60 24.60 0.00 0% 24.60 79 24.65 3 9.72
2016-12-09 8112 7012968 2529 173165862 24.85 24.95 24.35 24.45 0.15 -0.61% 24.45 128 24.50 52 9.66
2016-12-12 8112 11591895 3902 278499005 24.50 24.65 23.70 23.70 0.75 -3.07% 23.70 378 23.75 52 9.37
2016-12-13 8112 6355593 2293 152283205 23.70 24.20 23.65 24.10 0.40 1.69% 24.05 195 24.10 62 9.53
2016-12-14 8112 10722768 3683 263653841 24.40 24.80 24.25 24.55 0.45 1.87% 24.55 1 24.60 38 9.70
2016-12-15 8112 4241236 1412 103749778 24.45 24.60 24.30 24.55 0.00 0% 24.50 19 24.55 37 9.70
2016-12-16 8112 4341908 1632 107081180 24.60 24.80 24.45 24.70 0.15 0.61% 24.70 173 24.75 42 9.76
2016-12-19 8112 12184866 4349 306372246 25.20 25.35 24.90 25.00 0.30 1.21% 25.00 306 25.05 25 9.88
2016-12-20 8112 5515378 1873 138424260 25.15 25.30 24.90 25.10 0.10 0.4% 25.05 5 25.10 57 9.92
2016-12-21 8112 3950704 1522 98206197 25.10 25.20 24.70 24.70 0.40 -1.59% 24.70 133 24.80 15 9.76
2016-12-22 8112 3813862 1473 93466729 24.70 24.80 24.40 24.40 0.30 -1.21% 24.40 132 24.45 16 9.64
2016-12-23 8112 4111295 1525 100317260 24.25 24.70 24.20 24.30 0.10 -0.41% 24.30 256 24.35 2 9.60
2016-12-26 8112 2391462 954 58245517 24.45 24.55 24.15 24.45 0.15 0.62% 24.40 199 24.45 3 9.66
2016-12-27 8112 4625735 1536 113795514 24.55 24.85 24.45 24.45 0.00 0% 24.45 85 24.50 74 9.66
2016-12-28 8112 4236638 1362 103718507 24.50 24.65 24.30 24.55 0.10 0.41% 24.55 73 24.60 80 9.70
2016-12-29 8112 9852164 3237 246077271 24.65 25.20 24.55 24.90 0.35 1.43% 24.90 6 24.95 168 9.84
2016-12-30 8112 6611098 1942 164935579 25.05 25.15 24.70 24.90 0.00 0% 24.85 512 24.90 18 9.84