達方(8163)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　　　19.35
0
0%		19.20
-0.15
-0.78%		18.55
-0.65
-3.39%		17.90
-0.65
-3.5%		18.35
0.45
2.51%		 　17.75
-0.6
-3.27%		16.90
-0.85
-4.79%		17.25
0.35
2.07%		17.05
-0.2
-1.16%		17.05
0
0%		 　17.70
0.65
3.81%		18.05
0.35
1.98%		17.25
-0.8
-4.43%		17.15
-0.1
-0.58%		17.25
0.1
0.58%		 　17.50
0.25
1.45%		17.30
-0.2
-1.14%		17.15
-0.15
-0.87%		17.15
0
0%		17.20
0.05
0.29%		18.15
0.95
5.52%		 17.68
2 月　17.80
-0.35
-1.93%		17.50
-0.3
-1.69%		 　　　　　　　　　　17.20
-0.3
-1.71%		17.80
0.6
3.49%		17.50
-0.3
-1.69%		18.80
1.3
7.43%		18.50
-0.3
-1.6%		 　18.25
-0.25
-1.35%		18.65
0.4
2.19%		18.30
-0.35
-1.88%		18.65
0.35
1.91%		18.65
0
0%		 18.37
3 月19.20
0.55
2.95%		19.75
0.55
2.86%		19.45
-0.3
-1.52%		19.65
0.2
1.03%		 　20.20
0.55
2.8%		22.20
2
9.9%		22.20
0
0%		21.80
-0.4
-1.8%		21.90
0.1
0.46%		 　21.30
-0.6
-2.74%		21.30
0
0%		21.60
0.3
1.41%		21.30
-0.3
-1.39%		21.45
0.15
0.7%		 　21.60
0.15
0.7%		21.75
0.15
0.69%		21.40
-0.35
-1.61%		21.45
0.05
0.23%		21.45
0
0%		 　21.25
-0.2
-0.93%		20.40
-0.85
-4%		21.40
1
4.9%		21.50
0.1
0.47%		21.11
4 月21.60
0.1
0.47%		 　　　21.40
-0.2
-0.93%		21.25
-0.15
-0.7%		21.40
0.15
0.71%		 　20.90
-0.5
-2.34%		20.40
-0.5
-2.39%		20.55
0.15
0.74%		20.70
0.15
0.73%		20.45
-0.25
-1.21%		 　20.50
0.05
0.24%		20.40
-0.1
-0.49%		20.35
-0.05
-0.25%		20.40
0.05
0.25%		20.15
-0.25
-1.23%		 　19.95
-0.2
-0.99%		20.40
0.45
2.26%		20.15
-0.25
-1.23%		20.05
-0.1
-0.5%		19.70
-0.35
-1.75%		 20.49
5 月　　19.40
-0.3
-1.52%		18.90
-0.5
-2.58%		19.05
0.15
0.79%		18.75
-0.3
-1.57%		 　18.90
0.15
0.8%		19.00
0.1
0.53%		18.95
-0.05
-0.26%		18.55
-0.4
-2.11%		18.10
-0.45
-2.43%		 　18.20
0.1
0.55%		18.50
0.3
1.65%		18.35
-0.15
-0.81%		18.60
0.25
1.36%		18.70
0.1
0.54%		 　19.00
0.3
1.6%		18.95
-0.05
-0.26%		19.15
0.2
1.06%		19.70
0.55
2.87%		19.60
-0.1
-0.51%		 　19.60
0
0%		19.60
0
0%		18.93
6 月20.05
0.45
2.3%		19.60
-0.45
-2.24%		19.30
-0.3
-1.53%		19.30
0
0%		 19.10
-0.2
-1.04%		19.05
-0.05
-0.26%		19.10
0.05
0.26%		 　　　18.95
-0.15
-0.79%		18.95
0
0%		19.10
0.15
0.79%		19.00
-0.1
-0.52%		19.05
0.05
0.26%		 　19.40
0.35
1.84%		19.45
0.05
0.26%		19.90
0.45
2.31%		19.90
0
0%		19.30
-0.6
-3.02%		 　19.40
0.1
0.52%		19.40
0
0%		19.90
0.5
2.58%		20.15
0.25
1.26%		 19.4
7 月20.25
0.1
0.5%		 　20.00
-0.25
-1.23%		 19.90
-0.1
-0.5%		18.15
-1.75
-8.79%		 　　18.00
-0.15
-0.83%		18.00
0
0%		18.50
0.5
2.78%		18.30
-0.2
-1.08%		18.20
-0.1
-0.55%		 　18.15
-0.05
-0.27%		18.30
0.15
0.83%		18.25
-0.05
-0.27%		18.40
0.15
0.82%		18.20
-0.2
-1.09%		 　17.85
-0.35
-1.92%		17.85
0
0%		18.00
0.15
0.84%		18.05
0.05
0.28%		18.00
-0.05
-0.28%		 18.47
8 月18.00
0
0%		17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		17.95
0.1
0.56%		18.00
0.05
0.28%		 　18.00
0
0%		18.05
0.05
0.28%		18.10
0.05
0.28%		18.20
0.1
0.55%		18.20
0
0%		 　18.25
0.05
0.27%		18.40
0.15
0.82%		18.60
0.2
1.09%		18.80
0.2
1.08%		18.80
0
0%		 　18.50
-0.3
-1.6%		18.50
0
0%		18.55
0.05
0.27%		19.00
0.45
2.43%		18.85
-0.15
-0.79%		 　18.70
-0.15
-0.8%		18.75
0.05
0.27%		19.05
0.3
1.6%		18.39
9 月19.00
-0.05
-0.26%		18.55
-0.45
-2.37%		 　18.55
0
0%		18.75
0.2
1.08%		19.00
0.25
1.33%		19.25
0.25
1.32%		19.30
0.05
0.26%		19.25
-0.05
-0.26%		 19.25
0
0%		19.20
-0.05
-0.26%		18.85
-0.35
-1.82%		 　　　19.05
0.2
1.06%		19.30
0.25
1.31%		19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		19.30
0.1
0.52%		 　19.15
-0.15
-0.78%		 　19.05
-0.1
-0.52%		18.75
-0.3
-1.57%		 19.03
10 月　　18.70
-0.05
-0.27%		18.70
0
0%		18.95
0.25
1.34%		19.10
0.15
0.79%		18.90
-0.2
-1.05%		 　　18.50
-0.4
-2.12%		18.40
-0.1
-0.54%		18.45
0.05
0.27%		18.25
-0.2
-1.08%		 　18.40
0.15
0.82%		18.25
-0.15
-0.82%		18.25
0
0%		18.25
0
0%		18.40
0.15
0.82%		 　18.65
0.25
1.36%		18.55
-0.1
-0.54%		18.50
-0.05
-0.27%		18.40
-0.1
-0.54%		18.50
0.1
0.54%		 18.50
0
0%		18.53
11 月18.60
0.1
0.54%		18.30
-0.3
-1.61%		18.10
-0.2
-1.09%		18.25
0.15
0.83%		 　18.05
-0.2
-1.1%		17.85
-0.2
-1.11%		18.35
0.5
2.8%		18.85
0.5
2.72%		18.75
-0.1
-0.53%		 　18.95
0.2
1.07%		19.05
0.1
0.53%		19.05
0
0%		19.20
0.15
0.79%		19.50
0.3
1.56%		 　19.55
0.05
0.26%		19.60
0.05
0.26%		19.50
-0.1
-0.51%		19.70
0.2
1.03%		19.85
0.15
0.76%		 　20.05
0.2
1.01%		20.15
0.1
0.5%		20.45
0.3
1.49%		 19.15
12 月20.70
0.25
1.22%		20.85
0.15
0.72%		 　21.25
0.4
1.92%		20.50
-0.75
-3.53%		20.15
-0.35
-1.71%		20.85
0.7
3.47%		20.85
0
0%		 　20.65
-0.2
-0.96%		20.95
0.3
1.45%		21.25
0.3
1.43%		21.20
-0.05
-0.24%		21.20
0
0%		 　21.25
0.05
0.24%		21.15
-0.1
-0.47%		21.20
0.05
0.24%		20.70
-0.5
-2.36%		20.80
0.1
0.48%		 　20.85
0.05
0.24%		21.05
0.2
0.96%		21.25
0.2
0.95%		21.35
0.1
0.47%		21.35
0
0%		　20.98

說明:最高漲幅:9.9%最低跌幅:-8.79% 最高價:22.20最低價:16.90平均價:19.24,灰色底表示週末,漲140天(35.9)元,跌125天(-33.15)元,平盤38天
10%=1,7%=1,6%=1,5%=1,4%=2,3%=17,2%=17,1%=69,0%=69,-0%=1,-1%=1,-2%=4,-3%=7,-4%=20,-5%=35,-6%=57,

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 8163 6457775 2784 129763410 20.50 20.95 19.35 19.35 0.10 0% 19.35 20 19.40 2 9.21
2016-01-05 8163 2485813 1192 48229235 19.45 19.70 19.00 19.20 0.15 -0.78% 19.15 78 19.20 36 9.14
2016-01-06 8163 2383708 1071 44846107 19.50 19.50 18.30 18.55 0.65 -3.39% 18.55 1 18.60 9 8.83
2016-01-07 8163 2294241 1128 41587229 18.55 18.80 17.70 17.90 0.65 -3.5% 17.90 59 17.95 41 8.52
2016-01-08 8163 1590050 744 28832306 17.60 18.35 17.50 18.35 0.45 2.51% 18.30 26 18.35 24 8.74
2016-01-11 8163 973219 501 17434899 18.10 18.10 17.60 17.75 0.60 -3.27% 17.75 29 17.90 22 8.45
2016-01-12 8163 1404202 674 24537287 17.85 18.10 16.80 16.90 0.85 -4.79% 16.85 15 16.90 5 8.05
2016-01-13 8163 1290562 636 22301085 17.40 17.70 16.90 17.25 0.35 2.07% 17.25 17 17.30 39 8.21
2016-01-14 8163 985720 487 16835673 17.00 17.40 16.85 17.05 0.20 -1.16% 17.00 16 17.05 5 8.12
2016-01-15 8163 707875 462 12113314 17.40 17.40 16.90 17.05 0.00 0% 17.00 4 17.10 6 8.12
2016-01-18 8163 744010 450 12891120 16.85 17.70 16.80 17.70 0.65 3.81% 17.65 6 17.70 21 8.43
2016-01-19 8163 859001 451 15366018 17.80 18.05 17.60 18.05 0.35 1.98% 18.05 3 18.10 38 8.60
2016-01-20 8163 1013864 477 17837681 18.00 18.00 17.25 17.25 0.80 -4.43% 17.25 27 17.30 2 8.21
2016-01-21 8163 508100 312 8778780 17.35 17.45 17.10 17.15 0.10 -0.58% 17.15 3 17.20 3 8.17
2016-01-22 8163 444262 284 7687718 17.30 17.45 17.15 17.25 0.10 0.58% 17.25 10 17.30 1 8.21
2016-01-25 8163 383050 208 6720577 17.35 17.70 17.35 17.50 0.25 1.45% 17.50 3 17.60 25 8.33
2016-01-26 8163 219336 130 3805825 17.30 17.45 17.25 17.30 0.20 -1.14% 17.30 21 17.35 7 8.24
2016-01-27 8163 371007 236 6429069 17.40 17.60 17.15 17.15 0.15 -0.87% 17.15 17 17.30 2 8.17
2016-01-28 8163 440050 273 7563158 17.15 17.35 17.10 17.15 0.00 0% 17.15 21 17.20 1 8.17
2016-01-29 8163 416500 253 7195847 17.20 17.45 17.20 17.20 0.05 0.29% 17.20 45 17.25 2 8.19
2016-01-30 8163 1685632 794 30279087 17.40 18.30 17.40 18.15 0.95 5.52% 18.15 33 18.20 53 8.64
2016-02-02 8163 475250 256 8404449 17.60 17.85 17.60 17.80 0.20 -1.93% 17.75 16 17.80 2 8.48
2016-02-03 8163 694425 422 12220084 17.70 17.75 17.40 17.50 0.30 -1.69% 17.50 2 17.55 2 8.33
2016-02-15 8163 490808 298 8449529 17.30 17.40 17.05 17.20 0.30 -1.71% 17.20 18 17.25 7 8.19
2016-02-16 8163 593438 331 10428292 17.40 17.80 17.30 17.80 0.60 3.49% 17.70 2 17.80 16 8.48
2016-02-17 8163 764005 471 13503035 17.90 17.95 17.30 17.50 0.30 -1.69% 17.50 11 17.55 2 8.33
2016-02-18 8163 4643206 2060 87103948 17.70 19.20 17.70 18.80 1.30 7.43% 18.70 5 18.80 43 8.95
2016-02-19 8163 1104976 584 20453703 18.55 18.70 18.40 18.50 0.30 -1.6% 18.50 31 18.55 1 8.81
2016-02-22 8163 702323 400 12954990 18.50 18.80 18.25 18.25 0.25 -1.35% 18.25 24 18.35 1 8.69
2016-02-23 8163 774288 424 14350373 18.50 18.75 18.40 18.65 0.40 2.19% 18.60 38 18.65 9 8.88
2016-02-24 8163 598526 333 11020621 18.65 18.65 18.30 18.30 0.35 -1.88% 18.30 75 18.40 4 8.71
2016-02-25 8163 1948250 784 36573973 18.40 19.10 18.35 18.65 0.35 1.91% 18.65 7 18.75 12 8.88
2016-02-26 8163 757533 340 14094075 18.65 18.70 18.45 18.65 0.00 0% 18.65 2 18.70 49 8.88
2016-03-01 8163 3329027 1244 63832210 18.65 19.45 18.65 19.20 0.55 2.95% 19.20 21 19.25 1 9.14
2016-03-02 8163 5363901 1759 105660526 19.40 19.90 19.30 19.75 0.55 2.86% 19.70 86 19.75 13 9.40
2016-03-03 8163 3368001 1302 65963466 19.85 19.95 19.20 19.45 0.30 -1.52% 19.45 2 19.50 11 9.26
2016-03-04 8163 2499102 911 49048385 19.55 19.85 19.40 19.65 0.20 1.03% 19.65 7 19.70 6 9.36
2016-03-07 8163 5700403 2115 114920243 19.80 20.65 19.70 20.20 0.55 2.8% 20.20 27 20.25 3 9.62
2016-03-08 8163 9674664 2560 214777536 22.20 22.20 22.20 22.20 2.00 9.9% 22.20 6636 0.00 0 10.57
2016-03-09 8163 11340287 4465 252898280 22.20 22.55 21.90 22.20 0.00 0% 22.15 64 22.20 18 10.57
2016-03-10 8163 4031730 1767 88325113 22.25 22.35 21.75 21.80 0.40 -1.8% 21.80 67 21.85 5 10.38
2016-03-11 8163 2401620 1142 52711285 21.90 22.15 21.80 21.90 0.10 0.46% 21.85 42 21.90 3 10.43
2016-03-14 8163 6932874 2757 148467016 22.10 22.25 21.15 21.30 0.60 -2.74% 21.30 150 21.35 5 10.14
2016-03-15 8163 3833601 1709 82338438 21.50 21.85 21.25 21.30 0.00 0% 21.30 59 21.35 26 10.14
2016-03-16 8163 2487613 1205 53747231 21.60 21.90 21.35 21.60 0.30 1.41% 21.60 42 21.65 5 10.29
2016-03-17 8163 2600210 1102 55849917 22.00 22.00 21.25 21.30 0.30 -1.39% 21.30 30 21.35 13 10.14
2016-03-18 8163 2163974 925 46577389 21.60 21.75 21.30 21.45 0.15 0.7% 21.45 55 21.50 22 10.21
2016-03-21 8163 1444964 621 31070515 21.65 21.65 21.35 21.60 0.15 0.7% 21.55 18 21.60 62 10.29
2016-03-22 8163 2103155 1015 45618615 21.80 21.95 21.50 21.75 0.15 0.69% 21.70 4 21.75 41 10.36
2016-03-23 8163 1343086 684 28915519 21.75 21.80 21.40 21.40 0.35 -1.61% 21.40 92 21.45 7 10.19
2016-03-24 8163 1072939 513 23008691 21.50 21.55 21.35 21.45 0.05 0.23% 21.40 86 21.45 2 10.21
2016-03-25 8163 1232211 548 26391667 21.55 21.55 21.35 21.45 0.00 0% 21.40 18 21.45 6 10.21
2016-03-28 8163 931822 493 19857641 21.50 21.50 21.20 21.25 0.20 -0.93% 21.25 13 21.30 11 10.12
2016-03-29 8163 2726607 1278 56294849 21.05 21.25 20.30 20.40 0.85 -4% 20.40 58 20.45 17 9.71
2016-03-30 8163 2558631 1492 54340512 20.80 21.55 20.70 21.40 1.00 4.9% 21.40 11 21.45 20 10.19
2016-03-31 8163 1318928 762 28191134 21.50 21.50 21.20 21.50 0.10 0.47% 21.45 13 21.50 65 10.24
2016-04-01 8163 1680150 940 36385288 21.55 21.90 21.50 21.60 0.10 0.47% 21.55 47 21.60 25 10.29
2016-04-06 8163 865328 735 18490274 21.55 21.55 21.25 21.40 0.20 -0.93% 21.35 6 21.40 27 10.19
2016-04-07 8163 790928 403 16861886 21.50 21.50 21.20 21.25 0.15 -0.7% 21.25 86 21.35 3 10.12
2016-04-08 8163 1234162 694 26459428 21.00 21.75 21.00 21.40 0.15 0.71% 21.40 73 21.45 13 10.19
2016-04-11 8163 1415606 798 29738418 21.30 21.30 20.75 20.90 0.50 -2.34% 20.90 4 20.95 8 9.95
2016-04-12 8163 1336363 811 27665752 21.20 21.20 20.40 20.40 0.50 -2.39% 20.40 92 20.50 8 9.71
2016-04-13 8163 843245 601 17369823 20.50 20.75 20.50 20.55 0.15 0.74% 20.55 10 20.60 11 9.79
2016-04-14 8163 755240 618 15659114 20.75 20.90 20.60 20.70 0.15 0.73% 20.70 6 20.75 8 9.86
2016-04-15 8163 895647 645 18374892 20.50 20.70 20.40 20.45 0.25 -1.21% 20.45 39 20.50 4 9.74
2016-04-18 8163 653099 448 13327868 20.15 20.60 20.15 20.50 0.05 0.24% 20.45 37 20.50 1 9.76
2016-04-19 8163 970588 602 19912564 20.60 20.80 20.30 20.40 0.10 -0.49% 20.40 4 20.45 16 9.71
2016-04-20 8163 664200 490 13565919 20.45 20.55 20.30 20.35 0.05 -0.25% 20.35 4 20.40 4 9.69
2016-04-21 8163 642751 389 13100343 20.40 20.50 20.30 20.40 0.05 0.25% 20.35 27 20.40 3 9.71
2016-04-22 8163 699680 437 14152165 20.30 20.45 20.10 20.15 0.25 -1.23% 20.15 17 20.25 3 9.60
2016-04-25 8163 820852 484 16421392 20.15 20.15 19.90 19.95 0.20 -0.99% 19.95 13 20.05 3 9.50
2016-04-26 8163 1037314 574 20999136 20.10 20.65 19.90 20.40 0.45 2.26% 20.40 15 20.45 1 9.71
2016-04-27 8163 469127 305 9497044 20.20 20.45 20.10 20.15 0.25 -1.23% 20.15 21 20.20 31 9.60
2016-04-28 8163 643215 367 12935160 20.30 20.50 19.95 20.05 0.10 -0.5% 20.05 18 20.10 32 9.55
2016-04-29 8163 1063713 639 20980192 19.75 20.05 19.60 19.70 0.35 -1.75% 19.70 84 19.75 7 9.38
2016-05-03 8163 659714 359 12887229 19.50 19.70 19.40 19.40 0.30 -1.52% 19.40 29 19.45 37 9.24
2016-05-04 8163 1001445 566 19086131 19.35 19.60 18.85 18.90 0.50 -2.58% 18.90 11 19.00 9 9.00
2016-05-05 8163 454300 281 8634513 18.90 19.15 18.85 19.05 0.15 0.79% 19.05 28 19.10 2 9.07
2016-05-06 8163 581901 331 10970690 19.00 19.00 18.75 18.75 0.30 -1.57% 18.75 11 18.80 1 8.93
2016-05-09 8163 282729 172 5332053 18.75 18.95 18.75 18.90 0.15 0.8% 18.85 11 18.90 2 9.00
2016-05-10 8163 310939 194 5879045 19.00 19.00 18.80 19.00 0.10 0.53% 18.95 2 19.00 24 9.05
2016-05-11 8163 483283 270 9212569 19.15 19.20 18.95 18.95 0.05 -0.26% 18.95 5 19.00 1 9.02
2016-05-12 8163 531650 356 10040504 19.10 19.15 18.55 18.55 0.40 -2.11% 18.50 18 18.75 4 8.83
2016-05-13 8163 1032408 464 18832402 18.55 18.60 18.00 18.10 0.45 -2.43% 18.10 23 18.15 69 8.50
2016-05-16 8163 511371 297 9262120 18.10 18.35 18.00 18.20 0.10 0.55% 18.20 38 18.25 1 8.54
2016-05-17 8163 498138 323 9137987 18.10 18.50 18.10 18.50 0.30 1.65% 18.45 13 18.50 35 8.69
2016-05-18 8163 439712 259 8070821 18.30 18.55 18.10 18.35 0.15 -0.81% 18.35 10 18.40 3 8.62
2016-05-19 8163 728902 442 13529675 18.50 18.80 18.30 18.60 0.25 1.36% 18.60 1 18.70 4 8.73
2016-05-20 8163 390460 253 7296003 18.50 18.80 18.50 18.70 0.10 0.54% 18.70 6 18.75 10 8.78
2016-05-23 8163 504699 292 9560503 18.70 19.10 18.70 19.00 0.30 1.6% 19.00 2 19.05 16 8.92
2016-05-24 8163 285404 192 5415542 19.05 19.10 18.90 18.95 0.05 -0.26% 18.95 20 19.00 5 8.90
2016-05-25 8163 573921 321 10989084 19.05 19.25 19.05 19.15 0.20 1.06% 19.15 7 19.20 44 8.99
2016-05-26 8163 1643843 788 32398719 19.15 19.90 19.15 19.70 0.55 2.87% 19.65 18 19.70 31 9.25
2016-05-27 8163 563275 366 11055471 19.60 19.80 19.50 19.60 0.10 -0.51% 19.60 6 19.65 16 9.20
2016-05-30 8163 388705 213 7616243 19.55 19.70 19.50 19.60 0.00 0% 19.60 5 19.65 10 9.20
2016-05-31 8163 367343 265 7188635 19.50 19.80 19.45 19.60 0.00 0% 19.50 5 19.60 8 9.20
2016-06-01 8163 2254256 1054 44998827 19.60 20.15 19.55 20.05 0.45 2.3% 20.05 7 20.10 55 9.41
2016-06-02 8163 739150 426 14620521 20.05 20.05 19.60 19.60 0.45 -2.24% 19.60 96 19.65 3 9.20
2016-06-03 8163 890105 468 17277831 19.55 19.60 19.30 19.30 0.30 -1.53% 19.25 19 19.30 22 9.06
2016-06-04 8163 232770 128 4498610 19.35 19.40 19.25 19.30 0.00 0% 19.25 18 19.30 9 9.06
2016-06-06 8163 510762 311 9779377 19.30 19.45 18.95 19.10 0.20 -1.04% 19.10 7 19.15 7 8.97
2016-06-07 8163 839782 480 16021393 19.00 19.30 18.95 19.05 0.05 -0.26% 19.05 18 19.10 1 8.94
2016-06-08 8163 501365 268 9588568 19.05 19.25 19.00 19.10 0.05 0.26% 19.10 43 19.15 1 8.97
2016-06-13 8163 527428 292 9994138 19.10 19.20 18.85 18.95 0.15 -0.79% 18.95 1 19.00 12 8.90
2016-06-14 8163 478649 307 9089278 18.85 19.10 18.85 18.95 0.00 0% 18.95 12 19.05 3 8.90
2016-06-15 8163 369354 192 7073876 19.05 19.25 19.05 19.10 0.15 0.79% 19.05 19 19.10 1 8.97
2016-06-16 8163 477112 306 9118088 19.10 19.30 19.00 19.00 0.10 -0.52% 19.00 48 19.05 1 8.92
2016-06-17 8163 587682 356 11213088 19.10 19.20 19.00 19.05 0.05 0.26% 19.00 106 19.05 2 8.94
2016-06-20 8163 571261 344 11056960 19.20 19.45 19.20 19.40 0.35 1.84% 19.35 14 19.45 125 9.11
2016-06-21 8163 737953 399 14379391 19.50 19.60 19.45 19.45 0.05 0.26% 19.45 30 19.50 64 9.13
2016-06-22 8163 3100048 1440 62248293 19.50 20.45 19.45 19.90 0.45 2.31% 19.90 35 19.95 5 9.34
2016-06-23 8163 813462 491 16183442 19.90 20.00 19.80 19.90 0.00 0% 19.85 8 19.90 11 9.34
2016-06-24 8163 1284108 710 25002447 19.90 19.95 19.00 19.30 0.60 -3.02% 19.25 6 19.30 14 9.06
2016-06-27 8163 653749 429 12634417 19.10 19.45 19.05 19.40 0.10 0.52% 19.40 1 19.45 26 9.11
2016-06-28 8163 580232 396 11274299 19.35 19.60 19.20 19.40 0.00 0% 19.35 44 19.45 39 9.11
2016-06-29 8163 1190009 650 23530825 19.45 20.00 19.45 19.90 0.50 2.58% 19.90 43 19.95 26 9.34
2016-06-30 8163 1899790 950 38171336 20.10 20.25 19.95 20.15 0.25 1.26% 20.15 51 20.20 15 9.46
2016-07-01 8163 2069750 970 42147883 20.40 20.50 20.25 20.25 0.10 0.5% 20.25 18 20.30 10 9.51
2016-07-04 8163 1768718 786 35593060 20.30 20.40 19.95 20.00 0.25 -1.23% 20.00 37 20.05 23 9.39
2016-07-06 8163 2589185 1222 51779322 20.20 20.20 19.90 19.90 0.25 -0.5% 19.90 64 19.95 41 9.34
2016-07-07 8163 1445025 696 26273500 18.20 18.30 18.10 18.15 0.00 -8.79% 18.10 42 18.15 34 8.52
2016-07-11 8163 946414 558 17171002 18.30 18.30 18.00 18.00 0.15 -0.83% 18.00 86 18.05 2 8.45
2016-07-12 8163 628250 363 11357735 18.05 18.20 18.00 18.00 0.00 0% 18.00 36 18.05 1 8.45
2016-07-13 8163 1814250 926 33467809 18.30 18.55 18.30 18.50 0.50 2.78% 18.45 104 18.50 18 8.69
2016-07-14 8163 1141876 643 21091332 18.50 18.60 18.30 18.30 0.20 -1.08% 18.30 32 18.35 1 8.59
2016-07-15 8163 816720 503 14926954 18.35 18.40 18.20 18.20 0.10 -0.55% 18.20 18 18.25 8 8.54
2016-07-18 8163 772192 494 14124906 18.35 18.50 18.15 18.15 0.05 -0.27% 18.15 18 18.20 15 8.52
2016-07-19 8163 587548 284 10739822 18.25 18.35 18.20 18.30 0.15 0.83% 18.25 28 18.30 4 8.59
2016-07-20 8163 692319 420 12714122 18.20 18.55 18.15 18.25 0.05 -0.27% 18.25 20 18.30 35 8.57
2016-07-21 8163 912910 485 16830401 18.35 18.55 18.30 18.40 0.15 0.82% 18.35 135 18.40 9 8.64
2016-07-22 8163 635684 299 11641160 18.40 18.45 18.20 18.20 0.20 -1.09% 18.20 6 18.25 12 8.54
2016-07-25 8163 765273 442 13765632 18.25 18.30 17.85 17.85 0.35 -1.92% 17.85 27 17.90 10 8.38
2016-07-26 8163 390827 193 6981018 17.85 17.95 17.80 17.85 0.00 0% 17.85 1 17.95 40 8.38
2016-07-27 8163 574974 342 10384982 17.90 18.20 17.90 18.00 0.15 0.84% 17.95 114 18.00 2 8.45
2016-07-28 8163 952854 362 17253483 18.10 18.25 17.95 18.05 0.05 0.28% 18.05 3 18.10 24 8.47
2016-07-29 8163 512608 277 9217361 18.00 18.10 17.90 18.00 0.05 -0.28% 17.95 32 18.00 12 8.45
2016-08-01 8163 725428 277 13100504 18.05 18.20 17.95 18.00 0.00 0% 18.00 126 18.05 2 8.45
2016-08-02 8163 437352 242 7854580 18.10 18.10 17.85 17.90 0.10 -0.56% 17.90 48 18.00 79 8.40
2016-08-03 8163 574261 422 10265038 18.00 18.00 17.80 17.85 0.05 -0.28% 17.85 86 17.95 19 8.38
2016-08-04 8163 575869 415 10372296 17.95 18.20 17.90 17.95 0.10 0.56% 17.95 22 18.00 26 8.43
2016-08-05 8163 610104 357 10985959 18.05 18.10 17.95 18.00 0.05 0.28% 17.95 163 18.00 1 8.45
2016-08-08 8163 569739 337 10294220 18.15 18.20 17.90 18.00 0.00 0% 18.00 5 18.05 17 8.45
2016-08-09 8163 626872 366 11369546 18.10 18.25 18.00 18.05 0.05 0.28% 18.05 18 18.10 1 8.47
2016-08-10 8163 1223592 569 22253683 18.25 18.30 18.10 18.10 0.05 0.28% 18.10 120 18.20 22 7.84
2016-08-11 8163 901984 464 16407905 18.25 18.35 18.05 18.20 0.10 0.55% 18.15 5 18.20 18 7.88
2016-08-12 8163 870402 430 15874075 18.10 18.35 18.10 18.20 0.00 0% 18.20 38 18.25 4 7.88
2016-08-15 8163 752616 380 13712327 18.20 18.30 18.15 18.25 0.05 0.27% 18.25 1 18.30 52 7.90
2016-08-16 8163 1370563 659 25347200 18.30 18.65 18.30 18.40 0.15 0.82% 18.40 14 18.45 14 7.97
2016-08-17 8163 1365431 715 25369086 18.50 18.70 18.40 18.60 0.20 1.09% 18.60 3 18.65 80 8.05
2016-08-18 8163 1293900 687 24333969 18.60 18.90 18.60 18.80 0.20 1.08% 18.80 28 18.85 40 8.14
2016-08-19 8163 1245168 616 23554240 18.90 19.10 18.80 18.80 0.00 0% 18.80 25 18.85 22 8.14
2016-08-22 8163 625902 307 11639775 18.65 18.80 18.50 18.50 0.30 -1.6% 18.50 169 18.55 1 8.01
2016-08-23 8163 416816 256 7726986 18.50 18.75 18.45 18.50 0.00 0% 18.50 15 18.55 140 8.01
2016-08-24 8163 537965 326 9965492 18.50 18.65 18.40 18.55 0.05 0.27% 18.50 12 18.55 40 8.03
2016-08-25 8163 2574904 1195 48695358 18.60 19.10 18.60 19.00 0.45 2.43% 18.95 102 19.00 53 8.23
2016-08-26 8163 532816 329 10062104 19.05 19.10 18.80 18.85 0.15 -0.79% 18.85 1 18.90 20 8.16
2016-08-29 8163 608203 401 11433450 19.05 19.05 18.65 18.70 0.15 -0.8% 18.70 8 18.75 16 8.10
2016-08-30 8163 545453 396 10262455 18.90 18.90 18.75 18.75 0.05 0.27% 18.75 82 18.85 38 8.12
2016-08-31 8163 1374731 678 26036872 18.90 19.10 18.80 19.05 0.30 1.6% 19.00 26 19.05 21 8.25
2016-09-01 8163 897213 407 17106174 19.30 19.30 18.95 19.00 0.05 -0.26% 18.95 116 19.00 6 8.23
2016-09-02 8163 995496 500 18567496 19.00 19.10 18.40 18.55 0.45 -2.37% 18.55 18 18.60 2 8.03
2016-09-05 8163 762203 363 14121194 18.70 18.70 18.40 18.55 0.00 0% 18.50 15 18.55 2 8.03
2016-09-06 8163 639891 299 11962158 18.60 18.80 18.60 18.75 0.20 1.08% 18.75 3 18.80 154 8.12
2016-09-07 8163 1256513 678 24009238 19.10 19.25 19.00 19.00 0.25 1.33% 19.00 185 19.05 15 8.23
2016-09-08 8163 2889156 1108 55838492 19.00 19.55 19.00 19.25 0.25 1.32% 19.25 137 19.30 17 8.33
2016-09-09 8163 837815 463 16110076 19.20 19.30 19.10 19.30 0.05 0.26% 19.30 12 19.35 87 8.35
2016-09-10 8163 1062906 497 20408043 19.05 19.45 18.85 19.25 0.05 -0.26% 19.25 8 19.30 3 8.33
2016-09-12 8163 694274 384 13368322 19.40 19.40 19.15 19.25 0.00 0% 19.25 47 19.30 26 8.33
2016-09-13 8163 1271629 623 24244444 19.25 19.35 18.80 19.20 0.05 -0.26% 19.15 10 19.20 82 8.31
2016-09-14 8163 987700 487 18637874 19.10 19.15 18.75 18.85 0.35 -1.82% 18.80 18 18.85 66 8.16
2016-09-19 8163 569198 365 10799798 19.00 19.10 18.85 19.05 0.20 1.06% 19.00 26 19.05 68 8.25
2016-09-20 8163 1155556 560 22256845 19.05 19.40 19.05 19.30 0.25 1.31% 19.25 36 19.30 109 8.35
2016-09-21 8163 969289 569 18675396 19.35 19.40 19.15 19.25 0.05 -0.26% 19.20 123 19.25 17 8.33
2016-09-22 8163 643250 353 12433685 19.50 19.50 19.20 19.20 0.05 -0.26% 19.20 1 19.25 3 8.31
2016-09-23 8163 549370 377 10610771 19.35 19.40 19.20 19.30 0.10 0.52% 19.30 10 19.35 7 8.35
2016-09-26 8163 267725 170 5139545 19.35 19.40 19.15 19.15 0.15 -0.78% 19.15 6 19.20 25 8.29
2016-09-29 8163 562100 339 10750950 19.20 19.25 19.00 19.05 0.10 -0.52% 19.05 8 19.10 1 8.25
2016-09-30 8163 789886 347 14908670 18.95 19.00 18.75 18.75 0.30 -1.57% 18.75 94 18.80 3 8.12
2016-10-03 8163 352132 235 6621165 18.80 18.95 18.70 18.70 0.05 -0.27% 18.70 134 18.75 1 8.10
2016-10-04 8163 411043 200 7715249 18.80 18.85 18.70 18.70 0.00 0% 18.70 120 18.75 1 8.10
2016-10-05 8163 548121 310 10396680 19.00 19.05 18.90 18.95 0.25 1.34% 18.95 14 19.00 89 8.20
2016-10-06 8163 1343388 685 25588588 19.05 19.15 18.85 19.10 0.15 0.79% 19.05 58 19.10 1 8.27
2016-10-07 8163 391087 255 7406935 19.05 19.05 18.85 18.90 0.20 -1.05% 18.90 15 18.95 3 8.18
2016-10-11 8163 904868 449 16789612 18.95 18.95 18.40 18.50 0.40 -2.12% 18.50 37 18.60 95 8.01
2016-10-12 8163 562610 344 10358421 18.40 18.60 18.35 18.40 0.10 -0.54% 18.35 33 18.40 47 7.97
2016-10-13 8163 447702 229 8246380 18.45 18.55 18.30 18.45 0.05 0.27% 18.35 4 18.45 9 7.99
2016-10-14 8163 520854 286 9514754 18.45 18.45 18.15 18.25 0.20 -1.08% 18.20 1 18.25 33 7.90
2016-10-17 8163 258550 174 4727211 18.25 18.40 18.20 18.40 0.15 0.82% 18.40 1 18.45 17 7.97
2016-10-18 8163 223212 98 4092778 18.45 18.50 18.25 18.25 0.15 -0.82% 18.25 85 18.30 2 7.90
2016-10-19 8163 237201 158 4337857 18.30 18.40 18.20 18.25 0.00 0% 18.25 17 18.30 17 7.90
2016-10-20 8163 393059 275 7152725 18.30 18.30 18.05 18.25 0.00 0% 18.20 87 18.25 1 7.90
2016-10-21 8163 319477 241 5863428 18.25 18.45 18.25 18.40 0.15 0.82% 18.35 70 18.40 11 7.97
2016-10-24 8163 528445 309 9834780 18.65 18.70 18.50 18.65 0.25 1.36% 18.65 78 18.70 70 8.07
2016-10-25 8163 230705 119 4290119 18.70 18.70 18.50 18.55 0.10 -0.54% 18.55 33 18.60 3 8.03
2016-10-26 8163 262200 190 4850030 18.55 18.60 18.40 18.50 0.05 -0.27% 18.45 64 18.50 16 8.01
2016-10-27 8163 232303 151 4287673 18.55 18.60 18.35 18.40 0.10 -0.54% 18.40 72 18.50 60 7.97
2016-10-28 8163 280953 203 5168782 18.35 18.50 18.30 18.50 0.10 0.54% 18.35 58 18.50 65 8.01
2016-10-31 8163 193962 150 3573448 18.30 18.55 18.30 18.50 0.00 0% 18.40 60 18.50 25 8.01
2016-11-01 8163 217494 189 4036581 18.60 18.60 18.40 18.60 0.10 0.54% 18.55 11 18.60 32 8.05
2016-11-02 8163 251757 214 4630474 18.60 18.60 18.25 18.30 0.30 -1.61% 18.30 72 18.40 8 7.92
2016-11-03 8163 329100 219 5974114 18.30 18.30 18.05 18.10 0.20 -1.09% 18.05 79 18.10 3 7.84
2016-11-04 8163 327794 271 5960387 18.05 18.30 18.05 18.25 0.15 0.83% 18.20 4 18.25 9 7.90
2016-11-07 8163 272555 162 4945690 18.25 18.30 18.05 18.05 0.20 -1.1% 18.05 58 18.10 16 7.81
2016-11-08 8163 423710 245 7610067 18.20 18.20 17.85 17.85 0.20 -1.11% 17.85 33 17.95 5 7.73
2016-11-09 8163 1853882 974 34366780 18.70 18.80 18.20 18.35 0.50 2.8% 18.30 68 18.35 37 7.94
2016-11-10 8163 1208136 730 22761157 19.05 19.05 18.65 18.85 0.50 2.72% 18.85 36 18.90 52 15.20
2016-11-11 8163 1323350 691 24868724 18.90 18.90 18.65 18.75 0.10 -0.53% 18.75 44 18.80 3 15.12
2016-11-14 8163 719176 420 13558659 18.80 18.95 18.75 18.95 0.20 1.07% 18.85 82 18.95 28 15.28
2016-11-15 8163 833662 465 15818557 19.00 19.05 18.90 19.05 0.10 0.53% 19.00 22 19.05 36 15.36
2016-11-16 8163 820386 427 15686102 19.15 19.25 19.00 19.05 0.00 0% 19.05 68 19.10 14 15.36
2016-11-17 8163 905650 465 17346331 19.10 19.20 19.05 19.20 0.15 0.79% 19.15 17 19.20 42 15.48
2016-11-18 8163 1103532 618 21371339 19.25 19.50 19.20 19.50 0.30 1.56% 19.45 69 19.50 166 15.73
2016-11-21 8163 1578631 674 31003121 19.60 19.70 19.55 19.55 0.05 0.26% 19.55 86 19.60 17 15.77
2016-11-22 8163 1151480 555 22513659 19.55 19.65 19.40 19.60 0.05 0.26% 19.60 10 19.65 43 15.81
2016-11-23 8163 1031701 431 20153034 19.65 19.70 19.45 19.50 0.10 -0.51% 19.50 21 19.55 41 15.73
2016-11-24 8163 981883 525 19251452 19.60 19.70 19.50 19.70 0.20 1.03% 19.65 92 19.70 19 15.89
2016-11-25 8163 1341115 692 26711124 20.00 20.00 19.75 19.85 0.15 0.76% 19.85 87 19.90 19 16.01
2016-11-28 8163 1341726 704 26856225 19.75 20.10 19.75 20.05 0.20 1.01% 20.05 26 20.10 158 16.17
2016-11-29 8163 1296814 583 26128519 20.10 20.20 20.05 20.15 0.10 0.5% 20.15 25 20.20 91 16.25
2016-11-30 8163 1508799 789 30690466 20.25 20.45 20.25 20.45 0.30 1.49% 20.40 91 20.45 43 16.49
2016-12-01 8163 1551550 870 31955376 20.55 20.70 20.50 20.70 0.25 1.22% 20.65 93 20.70 40 16.69
2016-12-02 8163 1467017 867 30435203 20.70 20.90 20.55 20.85 0.15 0.72% 20.85 80 20.90 80 16.81
2016-12-05 8163 1869792 1069 39489155 20.90 21.25 20.90 21.25 0.40 1.92% 21.20 34 21.25 32 17.14
2016-12-06 8163 2452072 1071 51264969 21.40 21.50 20.45 20.50 0.75 -3.53% 20.50 125 20.55 11 16.53
2016-12-07 8163 2972208 1202 59943686 20.60 20.65 19.85 20.15 0.35 -1.71% 20.15 13 20.20 261 16.25
2016-12-08 8163 2516363 1060 51874326 20.25 20.90 20.20 20.85 0.70 3.47% 20.85 13 20.90 41 16.81
2016-12-09 8163 1131089 603 23561095 21.00 21.00 20.70 20.85 0.00 0% 20.85 35 20.90 29 16.81
2016-12-12 8163 1171820 488 24179156 20.85 20.90 20.45 20.65 0.20 -0.96% 20.60 15 20.65 3 16.65
2016-12-13 8163 1132986 613 23539099 20.65 20.95 20.65 20.95 0.30 1.45% 20.90 5 20.95 53 16.90
2016-12-14 8163 1729523 834 36768732 21.00 21.40 21.00 21.25 0.30 1.43% 21.25 46 21.30 169 17.14
2016-12-15 8163 962690 461 20374407 21.15 21.25 21.05 21.20 0.05 -0.24% 21.20 5 21.25 141 17.10
2016-12-16 8163 712505 377 15135804 21.25 21.30 21.20 21.20 0.00 0% 21.20 66 21.25 2 17.10
2016-12-19 8163 896207 502 19005967 21.30 21.35 21.15 21.25 0.05 0.24% 21.20 65 21.25 38 17.14
2016-12-20 8163 700114 353 14791094 21.25 21.25 21.05 21.15 0.10 -0.47% 21.15 38 21.20 25 17.06
2016-12-21 8163 730810 311 15479298 21.20 21.25 21.10 21.20 0.05 0.24% 21.20 43 21.25 52 17.10
2016-12-22 8163 1099813 382 22970825 21.20 21.20 20.50 20.70 0.50 -2.36% 20.70 106 20.75 10 16.69
2016-12-23 8163 612003 251 12776161 20.70 21.00 20.70 20.80 0.10 0.48% 20.80 157 20.90 5 16.77
2016-12-26 8163 473780 189 9869165 20.80 20.95 20.75 20.85 0.05 0.24% 20.85 26 20.90 24 16.81
2016-12-27 8163 1545384 585 32753427 20.70 21.50 20.70 21.05 0.20 0.96% 21.05 19 21.10 9 16.98
2016-12-28 8163 638086 338 13499563 21.05 21.30 21.00 21.25 0.20 0.95% 21.20 64 21.25 25 17.14
2016-12-29 8163 715925 432 15277254 21.45 21.45 21.25 21.35 0.10 0.47% 21.35 37 21.40 167 17.22
2016-12-30 8163 569485 310 12154981 21.35 21.40 21.30 21.35 0.00 0% 21.35 45 21.40 132 17.22