統一實(9907)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　　　15.45
0
0%		15.20
-0.25
-1.62%		15.05
-0.15
-0.99%		14.85
-0.2
-1.33%		15.00
0.15
1.01%		 　14.70
-0.3
-2%		14.70
0
0%		14.80
0.1
0.68%		14.40
-0.4
-2.7%		14.20
-0.2
-1.39%		 　14.25
0.05
0.35%		14.55
0.3
2.11%		14.30
-0.25
-1.72%		14.05
-0.25
-1.75%		14.30
0.25
1.78%		 　14.40
0.1
0.7%		14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		14.35
0.1
0.7%		14.65
0.3
2.09%		14.75
0.1
0.68%		 14.59
2 月　14.80
0.05
0.34%		14.60
-0.2
-1.35%		 　　　　　　　　　　14.50
-0.1
-0.68%		14.95
0.45
3.1%		14.80
-0.15
-1%		14.90
0.1
0.68%		15.10
0.2
1.34%		 　15.10
0
0%		15.10
0
0%		15.15
0.05
0.33%		15.45
0.3
1.98%		15.45
0
0%		 15.11
3 月15.50
0.05
0.32%		15.70
0.2
1.29%		15.75
0.05
0.32%		15.90
0.15
0.95%		 　16.20
0.3
1.89%		16.05
-0.15
-0.93%		15.80
-0.25
-1.56%		15.70
-0.1
-0.63%		15.70
0
0%		 　15.80
0.1
0.64%		15.35
-0.45
-2.85%		15.40
0.05
0.33%		15.10
-0.3
-1.95%		15.05
-0.05
-0.33%		 　15.20
0.15
1%		15.15
-0.05
-0.33%		15.40
0.25
1.65%		15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		 　15.05
-0.15
-0.99%		14.75
-0.3
-1.99%		15.15
0.4
2.71%		15.00
-0.15
-0.99%		15.46
4 月14.90
-0.1
-0.67%		 　　　14.90
0
0%		14.75
-0.15
-1.01%		15.00
0.25
1.69%		 　15.00
0
0%		15.00
0
0%		15.65
0.65
4.33%		15.70
0.05
0.32%		15.70
0
0%		 　15.70
0
0%		15.75
0.05
0.32%		15.50
-0.25
-1.59%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		 　15.85
0.35
2.26%		15.80
-0.05
-0.32%		15.90
0.1
0.63%		15.65
-0.25
-1.57%		15.50
-0.15
-0.96%		 15.41
5 月　　15.20
-0.3
-1.94%		15.10
-0.1
-0.66%		15.25
0.15
0.99%		15.15
-0.1
-0.66%		 　15.20
0.05
0.33%		15.00
-0.2
-1.32%		15.00
0
0%		14.80
-0.2
-1.33%		14.80
0
0%		 　14.80
0
0%		14.80
0
0%		14.80
0
0%		14.60
-0.2
-1.35%		14.75
0.15
1.03%		 　14.90
0.15
1.02%		14.85
-0.05
-0.34%		14.90
0.05
0.34%		15.10
0.2
1.34%		14.95
-0.15
-0.99%		 　15.10
0.15
1%		15.05
-0.05
-0.33%		14.96
6 月15.30
0.25
1.66%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		 15.05
-0.15
-0.99%		15.10
0.05
0.33%		15.00
-0.1
-0.66%		 　　　14.85
-0.15
-1%		14.80
-0.05
-0.34%		14.75
-0.05
-0.34%		14.45
-0.3
-2.03%		14.60
0.15
1.04%		 　14.60
0
0%		14.60
0
0%		14.65
0.05
0.34%		14.65
0
0%		14.20
-0.45
-3.07%		 　14.25
0.05
0.35%		14.25
0
0%		14.25
0
0%		14.35
0.1
0.7%		 14.71
7 月14.40
0.05
0.35%		 　14.50
0.1
0.69%		 14.30
-0.2
-1.38%		14.25
-0.05
-0.35%		 　　14.15
-0.1
-0.7%		14.30
0.15
1.06%		14.60
0.3
2.1%		14.55
-0.05
-0.34%		14.50
-0.05
-0.34%		 　14.50
0
0%		14.70
0.2
1.38%		14.60
-0.1
-0.68%		14.40
-0.2
-1.37%		14.45
0.05
0.35%		 　14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		14.35
0.1
0.7%		14.35
0
0%		14.25
-0.1
-0.7%		 14.39
8 月14.30
0.05
0.35%		14.20
-0.1
-0.7%		14.20
0
0%		14.25
0.05
0.35%		14.20
-0.05
-0.35%		 　14.60
0.4
2.82%		14.65
0.05
0.34%		14.60
-0.05
-0.34%		14.65
0.05
0.34%		14.75
0.1
0.68%		 　14.70
-0.05
-0.34%		14.50
-0.2
-1.36%		14.45
-0.05
-0.34%		14.40
-0.05
-0.35%		14.35
-0.05
-0.35%		 　14.20
-0.15
-1.05%		14.20
0
0%		14.20
0
0%		14.20
0
0%		14.30
0.1
0.7%		 　14.15
-0.15
-1.05%		14.15
0
0%		14.10
-0.05
-0.35%		14.37
9 月14.10
0
0%		14.05
-0.05
-0.35%		 　14.05
0
0%		14.20
0.15
1.07%		14.20
0
0%		14.10
-0.1
-0.7%		14.10
0
0%		14.00
-0.1
-0.71%		 13.90
-0.1
-0.71%		13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		 　　　13.95
0.15
1.09%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.95
0
0%		13.95
0
0%		 　13.95
0
0%		 　13.95
0
0%		13.95
0
0%		 13.98
10 月　　13.85
-0.1
-0.72%		14.00
0.15
1.08%		13.95
-0.05
-0.36%		14.00
0.05
0.36%		14.00
0
0%		 　　13.85
-0.15
-1.07%		13.85
0
0%		13.85
0
0%		13.70
-0.15
-1.08%		 　13.60
-0.1
-0.73%		13.65
0.05
0.37%		13.60
-0.05
-0.37%		13.65
0.05
0.37%		13.95
0.3
2.2%		 　13.85
-0.1
-0.72%		13.85
0
0%		13.85
0
0%		13.75
-0.1
-0.72%		13.60
-0.15
-1.09%		 13.55
-0.05
-0.37%		13.77
11 月13.65
0.1
0.74%		13.40
-0.25
-1.83%		13.30
-0.1
-0.75%		13.30
0
0%		 　13.40
0.1
0.75%		13.40
0
0%		13.10
-0.3
-2.24%		13.50
0.4
3.05%		13.40
-0.1
-0.74%		 　13.35
-0.05
-0.37%		13.55
0.2
1.5%		13.60
0.05
0.37%		13.45
-0.15
-1.1%		13.50
0.05
0.37%		 　13.55
0.05
0.37%		13.65
0.1
0.74%		13.65
0
0%		13.55
-0.1
-0.73%		13.60
0.05
0.37%		 　13.65
0.05
0.37%		13.85
0.2
1.47%		13.65
-0.2
-1.44%		 13.51
12 月13.75
0.1
0.73%		13.75
0
0%		 　13.65
-0.1
-0.73%		13.80
0.15
1.1%		13.80
0
0%		13.85
0.05
0.36%		14.05
0.2
1.44%		 　14.15
0.1
0.71%		14.25
0.1
0.71%		14.35
0.1
0.7%		14.40
0.05
0.35%		14.20
-0.2
-1.39%		 　14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		13.75
-0.2
-1.43%		13.80
0.05
0.36%		 　13.85
0.05
0.36%		13.80
-0.05
-0.36%		13.80
0
0%		13.75
-0.05
-0.36%		13.85
0.1
0.73%		　13.93

說明:最高漲幅:4.33%最低跌幅:-3.07% 最高價:16.20最低價:13.10平均價:14.5,灰色底表示週末,漲118天(15.5)元,跌127天(-17.25)元,平盤58天
4%=1,3%=5,2%=14,1%=49,0%=107,-0%=3,-1%=16,-2%=37,-3%=71,

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 9907 1192654 567 18566377 15.85 15.85 15.40 15.45 0.35 0% 15.40 115 15.45 5 24.92
2016-01-05 9907 1384675 592 21126856 15.35 15.45 15.05 15.20 0.25 -1.62% 15.20 61 15.30 1 24.52
2016-01-06 9907 1534321 742 23127279 15.20 15.35 15.00 15.05 0.15 -0.99% 15.00 50 15.05 16 24.27
2016-01-07 9907 1940777 787 28863883 14.90 15.10 14.75 14.85 0.20 -1.33% 14.80 114 14.85 5 23.95
2016-01-08 9907 930010 360 13951598 14.85 15.10 14.75 15.00 0.15 1.01% 14.95 175 15.00 59 24.19
2016-01-11 9907 958885 399 14219303 14.95 15.00 14.70 14.70 0.30 -2% 14.70 291 14.80 2 23.71
2016-01-12 9907 1528700 511 22587785 14.90 14.90 14.70 14.70 0.00 0% 14.70 10 14.75 15 23.71
2016-01-13 9907 856018 327 12650908 14.90 14.90 14.70 14.80 0.10 0.68% 14.75 40 14.80 54 23.87
2016-01-14 9907 1528104 794 22091805 14.65 14.65 14.30 14.40 0.40 -2.7% 14.40 140 14.45 11 23.23
2016-01-15 9907 2588512 1073 36736094 14.40 14.55 13.95 14.20 0.20 -1.39% 14.15 2 14.20 16 22.90
2016-01-18 9907 983998 497 13943614 14.00 14.35 13.85 14.25 0.05 0.35% 14.25 16 14.35 28 22.98
2016-01-19 9907 624195 282 9001981 14.35 14.55 14.30 14.55 0.30 2.11% 14.50 137 14.55 29 23.47
2016-01-20 9907 874936 318 12602130 14.45 14.55 14.25 14.30 0.25 -1.72% 14.25 121 14.30 2 23.06
2016-01-21 9907 1080701 519 15263730 14.35 14.35 14.00 14.05 0.25 -1.75% 14.05 116 14.15 9 22.66
2016-01-22 9907 764445 394 10847487 14.30 14.30 14.10 14.30 0.25 1.78% 14.20 72 14.30 29 23.06
2016-01-25 9907 617810 346 8887812 14.30 14.45 14.25 14.40 0.10 0.7% 14.35 50 14.40 46 23.23
2016-01-26 9907 616200 250 8796749 14.40 14.45 14.20 14.30 0.10 -0.69% 14.25 3 14.30 55 23.06
2016-01-27 9907 758240 329 10787879 14.40 14.40 14.15 14.25 0.05 -0.35% 14.20 12 14.25 63 22.98
2016-01-28 9907 769102 380 11033303 14.20 14.40 14.20 14.35 0.10 0.7% 14.35 1 14.40 98 23.15
2016-01-29 9907 1982220 790 29180468 14.35 14.90 14.30 14.65 0.30 2.09% 14.65 74 14.70 3 23.63
2016-01-30 9907 602508 171 8905989 14.70 14.85 14.70 14.75 0.10 0.68% 14.75 45 14.80 3 23.79
2016-02-02 9907 972949 509 14416840 14.90 14.95 14.75 14.80 0.10 0.34% 14.80 10 14.85 95 23.87
2016-02-03 9907 635480 294 9315053 14.75 14.80 14.60 14.60 0.20 -1.35% 14.60 95 14.65 53 23.55
2016-02-15 9907 583971 260 8507358 14.50 14.65 14.50 14.50 0.10 -0.68% 14.50 21 14.60 65 23.39
2016-02-16 9907 1389686 677 20704690 14.55 15.05 14.55 14.95 0.45 3.1% 14.95 47 15.00 60 24.11
2016-02-17 9907 646623 392 9629467 15.00 15.00 14.80 14.80 0.15 -1% 14.80 154 14.90 61 23.87
2016-02-18 9907 1005387 456 15092773 15.00 15.10 14.90 14.90 0.10 0.68% 14.90 156 15.00 190 24.03
2016-02-19 9907 937505 463 14106470 14.95 15.10 14.95 15.10 0.20 1.34% 15.05 16 15.10 1 24.35
2016-02-22 9907 1590308 652 24029397 15.10 15.25 15.00 15.10 0.00 0% 15.10 15 15.15 82 24.35
2016-02-23 9907 1070806 490 16240546 15.10 15.20 15.10 15.10 0.00 0% 15.10 206 15.15 3 24.35
2016-02-24 9907 693750 292 10514423 15.05 15.20 15.05 15.15 0.05 0.33% 15.10 348 15.15 2 24.44
2016-02-25 9907 1979772 798 30675209 15.20 15.65 15.15 15.45 0.30 1.98% 15.40 62 15.45 11 24.92
2016-02-26 9907 1328396 575 20498154 15.50 15.55 15.30 15.45 0.00 0% 15.45 114 15.50 3 24.92
2016-03-01 9907 724507 332 11214702 15.45 15.55 15.40 15.50 0.05 0.32% 15.50 45 15.55 37 25.00
2016-03-02 9907 1498059 661 23386562 15.55 15.75 15.50 15.70 0.20 1.29% 15.70 55 15.75 178 25.32
2016-03-03 9907 1488441 590 23447217 15.70 15.90 15.65 15.75 0.05 0.32% 15.75 80 15.80 131 25.40
2016-03-04 9907 1557770 725 24688831 15.85 15.95 15.75 15.90 0.15 0.95% 15.85 126 15.90 23 25.65
2016-03-07 9907 2709776 1024 43753473 16.00 16.25 16.00 16.20 0.30 1.89% 16.15 32 16.20 164 26.13
2016-03-08 9907 2135058 891 34337328 16.20 16.35 15.95 16.05 0.15 -0.93% 16.05 31 16.10 16 25.89
2016-03-09 9907 1227215 489 19481968 16.10 16.15 15.75 15.80 0.25 -1.56% 15.80 5 15.85 16 25.48
2016-03-10 9907 1202539 487 18951659 15.80 15.90 15.70 15.70 0.10 -0.63% 15.70 15 15.75 11 25.32
2016-03-11 9907 1017431 331 15979040 15.60 15.80 15.60 15.70 0.00 0% 15.70 35 15.75 14 25.32
2016-03-14 9907 1301705 423 20665448 15.75 16.05 15.75 15.80 0.10 0.64% 15.80 24 15.85 131 25.48
2016-03-15 9907 1560441 526 24200737 15.80 15.80 15.35 15.35 0.45 -2.85% 15.35 4 15.40 52 24.76
2016-03-16 9907 1123097 451 17300840 15.35 15.55 15.30 15.40 0.05 0.33% 15.40 46 15.45 62 24.84
2016-03-17 9907 1698557 644 25933006 15.55 15.55 15.10 15.10 0.30 -1.95% 15.10 173 15.15 41 24.35
2016-03-18 9907 1522851 529 23051633 15.20 15.25 15.05 15.05 0.05 -0.33% 15.05 106 15.20 71 24.27
2016-03-21 9907 631594 300 9558725 15.10 15.25 15.00 15.20 0.15 1% 15.15 74 15.20 29 24.52
2016-03-22 9907 548230 255 8299018 15.20 15.20 15.10 15.15 0.05 -0.33% 15.10 121 15.15 5 24.44
2016-03-23 9907 1129470 467 17260586 15.15 15.40 15.15 15.40 0.25 1.65% 15.35 26 15.40 97 24.84
2016-03-24 9907 600836 323 9199759 15.40 15.40 15.20 15.25 0.15 -0.97% 15.25 54 15.30 3 24.60
2016-03-25 9907 1232045 387 18753180 15.20 15.30 15.10 15.20 0.05 -0.33% 15.20 30 15.25 11 41.08
2016-03-28 9907 638458 340 9644459 15.20 15.20 15.05 15.05 0.15 -0.99% 15.05 94 15.10 1 40.68
2016-03-29 9907 1649538 584 24559129 15.00 15.20 14.70 14.75 0.30 -1.99% 14.75 9 14.80 408 39.86
2016-03-30 9907 1577409 785 23631993 14.80 15.20 14.75 15.15 0.40 2.71% 15.05 59 15.15 30 40.95
2016-03-31 9907 651400 347 9774950 15.15 15.20 14.90 15.00 0.15 -0.99% 14.95 41 15.00 1 40.54
2016-04-01 9907 874507 443 13075755 15.00 15.00 14.90 14.90 0.10 -0.67% 14.90 15 14.95 1 40.27
2016-04-06 9907 1178810 693 17615707 15.00 15.10 14.80 14.90 0.00 0% 14.85 27 14.90 22 40.27
2016-04-07 9907 702693 411 10388502 15.00 15.00 14.70 14.75 0.15 -1.01% 14.75 17 14.80 33 39.86
2016-04-08 9907 778544 381 11608079 14.75 15.00 14.75 15.00 0.25 1.69% 14.95 2 15.00 7 40.54
2016-04-11 9907 594475 291 8917725 15.10 15.15 14.90 15.00 0.00 0% 14.95 62 15.00 139 40.54
2016-04-12 9907 910186 517 13589922 15.10 15.10 14.85 15.00 0.00 0% 14.95 1 15.00 159 40.54
2016-04-13 9907 6120387 1686 94574709 15.05 15.75 15.00 15.65 0.65 4.33% 15.60 13 15.65 26 42.30
2016-04-14 9907 4044445 1123 63997383 15.90 15.90 15.65 15.70 0.05 0.32% 15.65 63 15.70 57 42.43
2016-04-15 9907 2139060 709 33711734 15.80 15.90 15.60 15.70 0.00 0% 15.65 141 15.70 117 42.43
2016-04-18 9907 1690268 589 26573326 15.70 15.80 15.60 15.70 0.00 0% 15.70 28 15.75 52 42.43
2016-04-19 9907 1276407 499 20147032 15.80 15.95 15.70 15.75 0.05 0.32% 15.75 17 15.80 45 42.57
2016-04-20 9907 1919452 1064 30035071 15.75 15.90 15.45 15.50 0.25 -1.59% 15.50 108 15.55 12 41.89
2016-04-21 9907 1030696 547 15979846 15.50 15.60 15.45 15.55 0.05 0.32% 15.55 10 15.60 107 42.03
2016-04-22 9907 1051300 480 16316281 15.55 15.65 15.40 15.50 0.05 -0.32% 15.45 61 15.50 5 41.89
2016-04-25 9907 1795271 670 28372963 15.50 15.90 15.50 15.85 0.35 2.26% 15.80 23 15.85 89 42.84
2016-04-26 9907 1297833 453 20534358 15.85 15.90 15.75 15.80 0.05 -0.32% 15.80 15 15.85 219 42.70
2016-04-27 9907 2498992 811 39917466 15.85 16.10 15.80 15.90 0.10 0.63% 15.90 31 15.95 27 42.97
2016-04-28 9907 1451200 551 22921610 16.00 16.00 15.60 15.65 0.25 -1.57% 15.65 31 15.70 19 42.30
2016-04-29 9907 1331569 453 20591510 15.65 15.65 15.40 15.50 0.15 -0.96% 15.45 11 15.50 10 41.89
2016-05-03 9907 877983 399 13442638 15.50 15.50 15.20 15.20 0.30 -1.94% 15.20 124 15.25 6 41.08
2016-05-04 9907 1075399 491 16359142 15.20 15.40 15.05 15.10 0.10 -0.66% 15.10 34 15.15 1 40.81
2016-05-05 9907 953884 355 14447339 15.10 15.30 15.05 15.25 0.15 0.99% 15.20 90 15.25 4 41.22
2016-05-06 9907 615811 268 9333593 15.30 15.30 15.10 15.15 0.10 -0.66% 15.15 14 15.20 14 40.95
2016-05-09 9907 504749 288 7659433 15.20 15.25 15.10 15.20 0.05 0.33% 15.15 3 15.20 4 41.08
2016-05-10 9907 1196604 426 17947210 15.05 15.15 14.85 15.00 0.20 -1.32% 15.00 85 15.10 8 78.95
2016-05-11 9907 863192 419 12943809 15.05 15.10 14.95 15.00 0.00 0% 15.00 22 15.05 36 78.95
2016-05-12 9907 1625620 579 24117113 15.00 15.10 14.75 14.80 0.20 -1.33% 14.75 110 14.80 89 77.89
2016-05-13 9907 704205 424 10419362 14.90 14.95 14.70 14.80 0.00 0% 14.75 10 14.80 2 77.89
2016-05-16 9907 634584 287 9308864 14.80 14.80 14.55 14.80 0.00 0% 14.75 3 14.80 357 77.89
2016-05-17 9907 793670 323 11708030 14.85 14.90 14.70 14.80 0.00 0% 14.75 32 14.80 168 77.89
2016-05-18 9907 909600 388 13396329 14.80 14.80 14.65 14.80 0.00 0% 14.75 1 14.80 565 77.89
2016-05-19 9907 667507 257 9793650 14.85 14.85 14.60 14.60 0.20 -1.35% 14.60 66 14.65 29 76.84
2016-05-20 9907 428551 218 6311675 14.60 14.80 14.60 14.75 0.15 1.03% 14.70 69 14.75 102 77.63
2016-05-23 9907 875756 345 12995986 14.75 14.95 14.70 14.90 0.15 1.02% 14.85 37 14.90 4 78.42
2016-05-24 9907 282500 153 4199148 14.95 14.95 14.80 14.85 0.05 -0.34% 14.80 58 14.85 39 78.16
2016-05-25 9907 425973 229 6353398 14.85 15.00 14.85 14.90 0.05 0.34% 14.90 100 14.95 25 78.42
2016-05-26 9907 773076 351 11585190 14.90 15.10 14.85 15.10 0.20 1.34% 15.05 58 15.10 41 79.47
2016-05-27 9907 1020992 371 15284030 15.10 15.10 14.90 14.95 0.15 -0.99% 14.95 41 15.00 60 78.68
2016-05-30 9907 1293851 505 19536715 15.15 15.20 15.05 15.10 0.15 1% 15.10 35 15.15 117 79.47
2016-05-31 9907 1009999 493 15211033 15.10 15.15 15.00 15.05 0.05 -0.33% 15.05 67 15.10 2 79.21
2016-06-01 9907 1752282 669 26740996 15.00 15.40 15.00 15.30 0.25 1.66% 15.25 43 15.30 24 80.53
2016-06-02 9907 715472 277 10949325 15.40 15.40 15.20 15.20 0.10 -0.65% 15.20 115 15.25 19 80.00
2016-06-03 9907 626531 248 9526241 15.20 15.30 15.15 15.25 0.05 0.33% 15.20 22 15.25 54 80.26
2016-06-04 9907 451241 142 6826787 15.25 15.25 15.05 15.20 0.05 -0.33% 15.15 22 15.20 34 80.00
2016-06-06 9907 1169712 382 17569780 15.15 15.20 14.85 15.05 0.15 -0.99% 15.05 6 15.10 58 79.21
2016-06-07 9907 884536 374 13358642 15.05 15.20 15.00 15.10 0.05 0.33% 15.05 38 15.10 190 79.47
2016-06-08 9907 1439665 852 21584852 15.10 15.20 14.90 15.00 0.10 -0.66% 14.95 66 15.00 233 78.95
2016-06-13 9907 1573951 644 23296527 15.00 15.10 14.70 14.85 0.15 -1% 14.75 36 14.85 45 78.16
2016-06-14 9907 836759 280 12352254 14.80 14.85 14.70 14.80 0.05 -0.34% 14.75 39 14.80 29 77.89
2016-06-15 9907 901574 375 13256712 14.80 14.85 14.65 14.75 0.05 -0.34% 14.70 20 14.75 25 77.63
2016-06-16 9907 2788810 1050 40486220 14.80 14.80 14.35 14.45 0.30 -2.03% 14.45 18 14.50 3 76.05
2016-06-17 9907 1256840 411 18248376 14.65 14.65 14.45 14.60 0.15 1.04% 14.50 16 14.60 57 76.84
2016-06-20 9907 645554 299 9407481 14.60 14.65 14.50 14.60 0.00 0% 14.55 8 14.60 17 76.84
2016-06-21 9907 1001344 440 14577488 14.60 14.60 14.50 14.60 0.00 0% 14.60 11 14.65 121 76.84
2016-06-22 9907 1124400 416 16420587 14.65 14.65 14.55 14.65 0.05 0.34% 14.65 7 14.70 143 77.11
2016-06-23 9907 669713 226 9792658 14.70 14.70 14.55 14.65 0.00 0% 14.65 23 14.70 167 77.11
2016-06-24 9907 2632758 1009 37536761 14.65 14.70 13.90 14.20 0.45 -3.07% 14.15 99 14.20 6 74.74
2016-06-27 9907 1329328 535 18848186 14.10 14.30 14.05 14.25 0.05 0.35% 14.25 114 14.30 41 75.00
2016-06-28 9907 888171 312 12593734 14.20 14.25 14.10 14.25 0.00 0% 14.20 65 14.25 36 75.00
2016-06-29 9907 983800 386 14007866 14.30 14.30 14.20 14.25 0.00 0% 14.25 49 14.30 40 75.00
2016-06-30 9907 1809947 730 25915084 14.35 14.45 14.20 14.35 0.10 0.7% 14.30 93 14.35 1 75.53
2016-07-01 9907 912969 351 13125049 14.40 14.45 14.30 14.40 0.05 0.35% 14.35 26 14.40 29 75.79
2016-07-04 9907 707918 300 10222416 14.40 14.50 14.35 14.50 0.10 0.69% 14.45 34 14.50 89 76.32
2016-07-06 9907 772863 313 11022787 14.35 14.35 14.20 14.30 0.05 -1.38% 14.25 11 14.30 58 75.26
2016-07-07 9907 1851408 834 26297612 14.25 14.35 14.10 14.25 0.05 -0.35% 14.20 77 14.25 20 75.00
2016-07-11 9907 2007707 775 28400566 14.30 14.35 14.05 14.15 0.10 -0.7% 14.10 45 14.15 9 74.47
2016-07-12 9907 2042198 735 29096428 14.20 14.35 14.10 14.30 0.15 1.06% 14.30 46 14.35 117 75.26
2016-07-13 9907 2295002 711 33133877 14.25 14.60 14.25 14.60 0.30 2.1% 14.55 59 14.60 138 76.84
2016-07-14 9907 1660560 470 24136992 14.60 14.65 14.45 14.55 0.05 -0.34% 14.50 28 14.55 31 76.58
2016-07-15 9907 2080851 644 30162499 14.60 14.60 14.45 14.50 0.05 -0.34% 14.50 102 14.55 144 76.32
2016-07-18 9907 1623064 539 23572876 14.50 14.60 14.50 14.50 0.00 0% 14.50 5 14.55 43 76.32
2016-07-19 9907 1494612 524 21803761 14.55 14.70 14.50 14.70 0.20 1.38% 14.65 74 14.70 231 77.37
2016-07-20 9907 2754582 683 40063613 14.60 14.65 14.45 14.60 0.10 -0.68% 14.55 16 14.60 6 76.84
2016-07-21 9907 1872700 550 27052646 14.40 14.50 14.35 14.40 0.00 -1.37% 14.40 89 14.45 50 75.79
2016-07-22 9907 1591495 504 22911825 14.45 14.45 14.30 14.45 0.05 0.35% 14.40 32 14.45 71 76.05
2016-07-25 9907 1163463 256 16683336 14.50 14.50 14.25 14.35 0.10 -0.69% 14.30 28 14.35 20 75.53
2016-07-26 9907 781161 254 11166683 14.35 14.35 14.25 14.25 0.10 -0.7% 14.25 98 14.30 33 75.00
2016-07-27 9907 874365 282 12522748 14.25 14.40 14.25 14.35 0.10 0.7% 14.30 230 14.35 41 75.53
2016-07-28 9907 666514 264 9530969 14.40 14.40 14.25 14.35 0.00 0% 14.30 29 14.35 117 75.53
2016-07-29 9907 536625 225 7654832 14.35 14.35 14.25 14.25 0.10 -0.7% 14.20 335 14.25 2 75.00
2016-08-01 9907 490815 234 7006420 14.25 14.30 14.25 14.30 0.05 0.35% 14.25 31 14.30 305 75.26
2016-08-02 9907 711061 352 10118456 14.30 14.30 14.20 14.20 0.10 -0.7% 14.20 134 14.25 64 74.74
2016-08-03 9907 585969 244 8294005 14.15 14.20 14.10 14.20 0.00 0% 14.15 21 14.20 91 74.74
2016-08-04 9907 850263 364 12087005 14.25 14.30 14.15 14.25 0.05 0.35% 14.20 49 14.25 53 75.00
2016-08-05 9907 591851 224 8405732 14.25 14.25 14.15 14.20 0.05 -0.35% 14.20 15 14.25 141 74.74
2016-08-08 9907 3288039 1150 47821964 14.25 14.70 14.25 14.60 0.40 2.82% 14.60 75 14.65 116 50.34
2016-08-09 9907 1427652 414 20819018 14.60 14.65 14.50 14.65 0.05 0.34% 14.60 214 14.65 96 50.52
2016-08-10 9907 815890 292 11874801 14.60 14.65 14.50 14.60 0.05 -0.34% 14.55 3 14.60 279 50.34
2016-08-11 9907 6910054 1933 102125785 14.45 15.00 14.45 14.65 0.05 0.34% 14.65 98 14.70 25 50.52
2016-08-12 9907 2053579 673 30334385 14.70 14.85 14.65 14.75 0.10 0.68% 14.75 46 14.80 247 50.86
2016-08-15 9907 1827699 583 26898721 14.75 14.80 14.65 14.70 0.05 -0.34% 14.65 239 14.70 33 50.69
2016-08-16 9907 1395900 610 20352239 14.60 14.75 14.50 14.50 0.20 -1.36% 14.50 122 14.55 69 50.00
2016-08-17 9907 1396415 560 20179739 14.60 14.60 14.35 14.45 0.05 -0.34% 14.45 31 14.50 150 49.83
2016-08-18 9907 935533 309 13511294 14.55 14.55 14.40 14.40 0.05 -0.35% 14.40 101 14.45 147 49.66
2016-08-19 9907 1030080 505 14866790 14.40 14.55 14.35 14.35 0.05 -0.35% 14.35 65 14.40 90 49.48
2016-08-22 9907 1610897 617 22924289 14.35 14.40 14.15 14.20 0.15 -1.05% 14.15 80 14.20 18 48.97
2016-08-23 9907 1126430 407 16009381 14.20 14.25 14.15 14.20 0.00 0% 14.15 224 14.20 15 48.97
2016-08-24 9907 456201 192 6485131 14.25 14.30 14.15 14.20 0.00 0% 14.15 248 14.20 9 48.97
2016-08-25 9907 1699116 480 23982336 14.20 14.20 14.00 14.20 0.00 0% 14.15 101 14.20 67 48.97
2016-08-26 9907 765136 323 10922939 14.25 14.30 14.20 14.30 0.10 0.7% 14.25 160 14.30 72 49.31
2016-08-29 9907 1125728 401 15918522 14.30 14.35 14.05 14.15 0.15 -1.05% 14.15 13 14.20 117 48.79
2016-08-30 9907 611873 316 8655909 14.20 14.20 14.10 14.15 0.00 0% 14.15 42 14.20 291 48.79
2016-08-31 9907 541158 251 7652412 14.20 14.20 14.10 14.10 0.05 -0.35% 14.10 160 14.15 64 48.62
2016-09-01 9907 820420 283 11569819 14.10 14.15 14.05 14.10 0.00 0% 14.05 263 14.10 132 48.62
2016-09-02 9907 1211965 495 16996310 14.15 14.15 13.95 14.05 0.05 -0.35% 14.00 145 14.05 35 48.45
2016-09-05 9907 586000 299 8253546 14.00 14.15 14.00 14.05 0.00 0% 14.05 19 14.10 25 48.45
2016-09-06 9907 820600 292 11617004 14.15 14.20 14.10 14.20 0.15 1.07% 14.10 37 14.20 123 48.97
2016-09-07 9907 418020 198 5934528 14.20 14.25 14.15 14.20 0.00 0% 14.15 137 14.20 71 48.97
2016-09-08 9907 955885 423 13510427 14.20 14.25 14.10 14.10 0.10 -0.7% 14.10 35 14.15 20 48.62
2016-09-09 9907 2493622 506 34973036 14.20 14.20 13.95 14.10 0.00 0% 14.10 2 14.15 257 48.62
2016-09-10 9907 691131 200 9675238 14.05 14.05 13.95 14.00 0.10 -0.71% 14.00 26 14.05 39 48.28
2016-09-12 9907 969497 402 13508805 14.00 14.00 13.90 13.90 0.10 -0.71% 13.90 144 13.95 160 47.93
2016-09-13 9907 933900 315 12982469 14.00 14.05 13.85 13.85 0.05 -0.36% 13.85 26 13.90 72 47.76
2016-09-14 9907 1150289 437 15832918 13.85 13.85 13.70 13.80 0.05 -0.36% 13.75 159 13.80 75 47.59
2016-09-19 9907 665775 400 9285754 13.85 14.05 13.85 13.95 0.15 1.09% 13.90 70 13.95 4 48.10
2016-09-20 9907 324406 199 4521990 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 135 13.95 2 47.93
2016-09-21 9907 1169152 541 16223261 14.00 14.00 13.70 13.95 0.05 0.36% 13.95 36 14.00 110 48.10
2016-09-22 9907 362532 163 5042841 13.95 13.95 13.85 13.95 0.00 0% 13.90 73 13.95 198 48.10
2016-09-23 9907 744695 322 10391057 13.95 14.00 13.90 13.95 0.00 0% 13.95 8 14.00 297 48.10
2016-09-26 9907 250698 168 3491550 13.95 14.00 13.85 13.95 0.00 0% 13.90 75 13.95 171 48.10
2016-09-29 9907 350598 174 4893859 13.95 14.00 13.95 13.95 0.00 0% 13.95 10 14.00 181 48.10
2016-09-30 9907 532504 335 7405502 14.00 14.00 13.85 13.95 0.00 0% 13.90 38 13.95 158 48.10
2016-10-03 9907 601386 333 8374193 13.95 14.00 13.85 13.85 0.10 -0.72% 13.85 127 13.90 20 47.76
2016-10-04 9907 546773 338 7633087 14.00 14.00 13.85 14.00 0.15 1.08% 13.95 24 14.00 155 48.28
2016-10-05 9907 374353 213 5222820 14.00 14.00 13.90 13.95 0.05 -0.36% 13.90 157 13.95 17 48.10
2016-10-06 9907 546643 312 7625386 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 15 14.00 278 48.28
2016-10-07 9907 379675 188 5302050 14.00 14.00 13.90 14.00 0.00 0% 13.90 107 14.00 301 48.28
2016-10-11 9907 800626 388 11122913 14.00 14.00 13.80 13.85 0.15 -1.07% 13.80 215 13.85 172 47.76
2016-10-12 9907 439072 221 6077392 13.90 13.90 13.80 13.85 0.00 0% 13.80 141 13.85 44 47.76
2016-10-13 9907 753367 362 10392722 13.80 13.85 13.75 13.85 0.00 0% 13.80 12 13.85 174 47.76
2016-10-14 9907 753158 349 10340307 13.85 13.85 13.70 13.70 0.15 -1.08% 13.70 143 13.75 52 47.24
2016-10-17 9907 752569 299 10244475 13.70 13.70 13.55 13.60 0.10 -0.73% 13.60 266 13.65 35 46.90
2016-10-18 9907 604987 268 8231770 13.60 13.70 13.55 13.65 0.05 0.37% 13.60 89 13.65 6 47.07
2016-10-19 9907 533357 299 7264702 13.70 13.70 13.60 13.60 0.05 -0.37% 13.60 156 13.65 2 46.90
2016-10-20 9907 394039 197 5383728 13.70 13.70 13.65 13.65 0.05 0.37% 13.65 18 13.70 197 47.07
2016-10-21 9907 1338985 423 18504888 13.65 13.95 13.60 13.95 0.30 2.2% 13.90 2 13.95 199 48.10
2016-10-24 9907 852488 277 11842574 13.95 14.00 13.80 13.85 0.10 -0.72% 13.85 53 13.90 38 47.76
2016-10-25 9907 275450 116 3812404 13.90 13.90 13.80 13.85 0.00 0% 13.85 8 13.90 96 47.76
2016-10-26 9907 195200 93 2703518 13.80 13.90 13.80 13.85 0.00 0% 13.85 41 13.90 164 47.76
2016-10-27 9907 412107 174 5676062 13.85 13.90 13.70 13.75 0.10 -0.72% 13.75 42 13.80 34 47.41
2016-10-28 9907 752167 415 10257418 13.75 13.75 13.60 13.60 0.15 -1.09% 13.60 111 13.65 26 46.90
2016-10-31 9907 757916 242 10305004 13.75 13.75 13.55 13.55 0.05 -0.37% 13.55 155 13.65 6 46.72
2016-11-01 9907 478623 300 6505368 13.60 13.65 13.50 13.65 0.10 0.74% 13.60 1 13.65 188 47.07
2016-11-02 9907 1192681 472 16080252 13.60 13.60 13.40 13.40 0.25 -1.83% 13.40 80 13.45 22 46.21
2016-11-03 9907 806424 274 10773288 13.40 13.50 13.25 13.30 0.10 -0.75% 13.30 51 13.35 64 45.86
2016-11-04 9907 474895 229 6316301 13.30 13.40 13.25 13.30 0.00 0% 13.30 28 13.35 66 45.86
2016-11-07 9907 575395 205 7712899 13.30 13.50 13.25 13.40 0.10 0.75% 13.40 53 13.45 7 46.21
2016-11-08 9907 766731 300 10342493 13.45 13.55 13.40 13.40 0.00 0% 13.40 79 13.50 132 46.21
2016-11-09 9907 1928775 643 25401125 13.50 13.50 13.00 13.10 0.30 -2.24% 13.05 114 13.10 9 37.43
2016-11-10 9907 1030430 325 13774531 13.20 13.50 13.20 13.50 0.40 3.05% 13.45 37 13.50 86 38.57
2016-11-11 9907 863671 284 11574489 13.45 13.50 13.30 13.40 0.10 -0.74% 13.40 29 13.45 97 38.29
2016-11-14 9907 704495 212 9416004 13.40 13.45 13.30 13.35 0.05 -0.37% 13.35 20 13.40 32 38.14
2016-11-15 9907 717909 316 9676260 13.35 13.60 13.35 13.55 0.20 1.5% 13.50 30 13.55 55 38.71
2016-11-16 9907 732380 253 9954128 13.55 13.65 13.50 13.60 0.05 0.37% 13.55 8 13.60 172 38.86
2016-11-17 9907 387401 122 5225740 13.60 13.60 13.45 13.45 0.15 -1.1% 13.45 82 13.50 60 38.43
2016-11-18 9907 418207 185 5649021 13.45 13.55 13.45 13.50 0.05 0.37% 13.45 106 13.50 4 38.57
2016-11-21 9907 1210517 363 16486001 13.60 13.70 13.50 13.55 0.05 0.37% 13.55 105 13.60 46 38.71
2016-11-22 9907 981176 416 13388772 13.65 13.70 13.55 13.65 0.10 0.74% 13.65 31 13.70 175 39.00
2016-11-23 9907 686862 250 9363567 13.65 13.70 13.55 13.65 0.00 0% 13.60 36 13.65 4 39.00
2016-11-24 9907 430898 150 5857372 13.60 13.65 13.55 13.55 0.10 -0.73% 13.55 159 13.60 49 38.71
2016-11-25 9907 593298 186 8070720 13.55 13.65 13.55 13.60 0.05 0.37% 13.55 166 13.60 2 38.86
2016-11-28 9907 484597 189 6609106 13.70 13.70 13.55 13.65 0.05 0.37% 13.65 79 13.70 104 39.00
2016-11-29 9907 737600 381 10153646 13.60 13.85 13.60 13.85 0.20 1.47% 13.80 30 13.85 98 39.57
2016-11-30 9907 2105677 840 29010604 13.85 13.95 13.60 13.65 0.20 -1.44% 13.65 4 13.70 33 39.00
2016-12-01 9907 763880 396 10530343 13.70 13.85 13.70 13.75 0.10 0.73% 13.75 47 13.80 37 39.29
2016-12-02 9907 376136 189 5184010 13.75 13.85 13.70 13.75 0.00 0% 13.75 185 13.80 37 39.29
2016-12-05 9907 684848 360 9390469 13.85 13.85 13.65 13.65 0.10 -0.73% 13.65 125 13.75 212 39.00
2016-12-06 9907 488978 220 6722645 13.80 13.80 13.70 13.80 0.15 1.1% 13.75 8 13.80 260 39.43
2016-12-07 9907 487244 202 6711703 13.80 13.85 13.70 13.80 0.00 0% 13.80 2 13.85 118 39.43
2016-12-08 9907 663564 376 9195579 13.85 13.90 13.80 13.85 0.05 0.36% 13.85 52 13.90 206 39.57
2016-12-09 9907 1402525 560 19576450 13.90 14.05 13.85 14.05 0.20 1.44% 14.00 253 14.05 149 40.14
2016-12-12 9907 1998257 682 28393020 14.05 14.35 14.05 14.15 0.10 0.71% 14.15 116 14.20 113 40.43
2016-12-13 9907 1196939 517 17004931 14.20 14.25 14.15 14.25 0.10 0.71% 14.20 34 14.25 63 40.71
2016-12-14 9907 1226973 584 17578311 14.25 14.40 14.25 14.35 0.10 0.7% 14.30 124 14.35 169 41.00
2016-12-15 9907 1068034 528 15345833 14.35 14.45 14.30 14.40 0.05 0.35% 14.35 15 14.40 303 41.14
2016-12-16 9907 1219190 391 17381986 14.40 14.40 14.15 14.20 0.20 -1.39% 14.15 27 14.20 10 40.57
2016-12-19 9907 856988 354 12029130 14.20 14.20 13.95 14.05 0.15 -1.06% 14.05 47 14.10 66 40.14
2016-12-20 9907 938737 345 13122637 14.00 14.05 13.90 14.00 0.05 -0.36% 13.95 35 14.00 46 40.00
2016-12-21 9907 788094 245 10990306 14.05 14.05 13.90 13.95 0.05 -0.36% 13.90 142 13.95 11 39.86
2016-12-22 9907 841863 401 11645962 14.00 14.00 13.75 13.75 0.20 -1.43% 13.75 255 13.80 3 39.29
2016-12-23 9907 380221 195 5245074 13.75 13.85 13.75 13.80 0.05 0.36% 13.75 86 13.80 96 39.43
2016-12-26 9907 226100 137 3121129 13.90 13.90 13.75 13.85 0.05 0.36% 13.80 8 13.85 114 39.57
2016-12-27 9907 239889 118 3305376 13.80 13.85 13.75 13.80 0.05 -0.36% 13.75 72 13.80 43 39.43
2016-12-28 9907 219513 144 3024276 13.80 13.85 13.75 13.80 0.00 0% 13.75 70 13.80 84 39.43
2016-12-29 9907 401500 172 5523421 13.80 13.80 13.70 13.75 0.05 -0.36% 13.70 163 13.75 39 39.29
2016-12-30 9907 421675 287 5842662 13.80 13.95 13.75 13.85 0.10 0.73% 13.85 109 13.90 3 39.57