中聯資(9930)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　　　59.50
0
0%		59.30
-0.2
-0.34%		59.10
-0.2
-0.34%		58.00
-1.1
-1.86%		58.50
0.5
0.86%		 　57.90
-0.6
-1.03%		57.50
-0.4
-0.69%		58.10
0.6
1.04%		58.00
-0.1
-0.17%		57.80
-0.2
-0.34%		 　57.80
0
0%		58.30
0.5
0.87%		57.70
-0.6
-1.03%		57.70
0
0%		57.70
0
0%		 　58.40
0.7
1.21%		58.30
-0.1
-0.17%		58.40
0.1
0.17%		58.50
0.1
0.17%		59.40
0.9
1.54%		59.50
0.1
0.17%		 58.4
2 月　60.40
0.9
1.51%		60.40
0
0%		 　　　　　　　　　　60.30
-0.1
-0.17%		59.80
-0.5
-0.83%		60.00
0.2
0.33%		59.90
-0.1
-0.17%		60.20
0.3
0.5%		 　60.10
-0.1
-0.17%		61.10
1
1.66%		60.80
-0.3
-0.49%		61.40
0.6
0.99%		61.80
0.4
0.65%		 60.85
3 月61.90
0.1
0.16%		62.00
0.1
0.16%		61.70
-0.3
-0.48%		62.00
0.3
0.49%		 　62.10
0.1
0.16%		61.90
-0.2
-0.32%		61.60
-0.3
-0.48%		61.70
0.1
0.16%		61.80
0.1
0.16%		 　62.20
0.4
0.65%		62.00
-0.2
-0.32%		61.90
-0.1
-0.16%		61.90
0
0%		61.70
-0.2
-0.32%		 　61.90
0.2
0.32%		61.90
0
0%		61.90
0
0%		61.80
-0.1
-0.16%		62.30
0.5
0.81%		 　62.80
0.5
0.8%		64.20
1.4
2.23%		64.50
0.3
0.47%		64.70
0.2
0.31%		62.27
4 月64.40
-0.3
-0.46%		 　　　63.00
-1.4
-2.17%		62.80
-0.2
-0.32%		62.90
0.1
0.16%		 　62.60
-0.3
-0.48%		61.10
-1.5
-2.4%		61.10
0
0%		61.50
0.4
0.65%		61.10
-0.4
-0.65%		 　61.20
0.1
0.16%		61.50
0.3
0.49%		61.20
-0.3
-0.49%		61.40
0.2
0.33%		61.00
-0.4
-0.65%		 　61.20
0.2
0.33%		60.80
-0.4
-0.65%		60.70
-0.1
-0.16%		60.90
0.2
0.33%		60.30
-0.6
-0.99%		 61.6
5 月　　60.70
0.4
0.66%		60.20
-0.5
-0.82%		60.90
0.7
1.16%		60.70
-0.2
-0.33%		 　60.10
-0.6
-0.99%		60.10
0
0%		59.50
-0.6
-1%		58.30
-1.2
-2.02%		57.30
-1
-1.72%		 　56.90
-0.4
-0.7%		57.00
0.1
0.18%		57.00
0
0%		56.30
-0.7
-1.23%		56.40
0.1
0.18%		 　56.40
0
0%		56.00
-0.4
-0.71%		56.40
0.4
0.71%		56.90
0.5
0.89%		57.00
0.1
0.18%		 　57.50
0.5
0.88%		59.00
1.5
2.61%		58.06
6 月58.50
-0.5
-0.85%		58.40
-0.1
-0.17%		58.30
-0.1
-0.17%		58.40
0.1
0.17%		 57.70
-0.7
-1.2%		57.70
0
0%		58.10
0.4
0.69%		 　　　57.80
-0.3
-0.52%		58.00
0.2
0.35%		58.50
0.5
0.86%		57.70
-0.8
-1.37%		58.10
0.4
0.69%		 　58.10
0
0%		58.00
-0.1
-0.17%		58.10
0.1
0.17%		57.90
-0.2
-0.34%		57.80
-0.1
-0.17%		 　57.50
-0.3
-0.52%		57.50
0
0%		58.00
0.5
0.87%		57.90
-0.1
-0.17%		 57.96
7 月57.80
-0.1
-0.17%		 　58.30
0.5
0.87%		 58.80
0.5
0.86%		58.70
-0.1
-0.17%		 　　58.80
0.1
0.17%		58.60
-0.2
-0.34%		58.30
-0.3
-0.51%		58.80
0.5
0.86%		59.70
0.9
1.53%		 　59.90
0.2
0.34%		60.30
0.4
0.67%		60.10
-0.2
-0.33%		60.30
0.2
0.33%		60.10
-0.2
-0.33%		 　57.10
-3
-4.99%		56.60
-0.5
-0.88%		56.80
0.2
0.35%		57.00
0.2
0.35%		56.50
-0.5
-0.88%		 58.42
8 月56.70
0.2
0.35%		56.60
-0.1
-0.18%		56.50
-0.1
-0.18%		56.10
-0.4
-0.71%		56.10
0
0%		 　56.80
0.7
1.25%		56.70
-0.1
-0.18%		55.60
-1.1
-1.94%		55.30
-0.3
-0.54%		54.60
-0.7
-1.27%		 　53.20
-1.4
-2.56%		53.50
0.3
0.56%		53.30
-0.2
-0.37%		53.60
0.3
0.56%		54.00
0.4
0.75%		 　53.30
-0.7
-1.3%		53.60
0.3
0.56%		53.20
-0.4
-0.75%		53.20
0
0%		54.00
0.8
1.5%		 　54.00
0
0%		53.90
-0.1
-0.19%		53.40
-0.5
-0.93%		54.61
9 月53.30
-0.1
-0.19%		53.40
0.1
0.19%		 　53.50
0.1
0.19%		53.70
0.2
0.37%		53.80
0.1
0.19%		53.80
0
0%		53.60
-0.2
-0.37%		53.80
0.2
0.37%		 53.50
-0.3
-0.56%		53.70
0.2
0.37%		53.60
-0.1
-0.19%		 　　　53.80
0.2
0.37%		53.90
0.1
0.19%		55.20
1.3
2.41%		54.90
-0.3
-0.54%		55.20
0.3
0.55%		 　55.10
-0.1
-0.18%		 　55.70
0.6
1.09%		55.50
-0.2
-0.36%		 54.22
10 月　　54.90
-0.6
-1.08%		54.70
-0.2
-0.36%		54.70
0
0%		54.90
0.2
0.37%		54.80
-0.1
-0.18%		 　　54.60
-0.2
-0.36%		54.60
0
0%		54.30
-0.3
-0.55%		53.80
-0.5
-0.92%		 　53.50
-0.3
-0.56%		53.60
0.1
0.19%		53.50
-0.1
-0.19%		53.60
0.1
0.19%		53.70
0.1
0.19%		 　53.80
0.1
0.19%		53.90
0.1
0.19%		54.10
0.2
0.37%		53.90
-0.2
-0.37%		53.60
-0.3
-0.56%		 53.70
0.1
0.19%		54.06
11 月53.80
0.1
0.19%		53.60
-0.2
-0.37%		53.30
-0.3
-0.56%		53.40
0.1
0.19%		 　53.30
-0.1
-0.19%		53.50
0.2
0.38%		53.00
-0.5
-0.93%		53.30
0.3
0.57%		53.10
-0.2
-0.38%		 　52.10
-1
-1.88%		52.20
0.1
0.19%		52.20
0
0%		51.70
-0.5
-0.96%		51.80
0.1
0.19%		 　51.50
-0.3
-0.58%		51.50
0
0%		51.40
-0.1
-0.19%		51.50
0.1
0.19%		51.10
-0.4
-0.78%		 　51.70
0.6
1.17%		51.90
0.2
0.39%		51.70
-0.2
-0.39%		 52.33
12 月51.80
0.1
0.19%		52.10
0.3
0.58%		 　51.60
-0.5
-0.96%		51.90
0.3
0.58%		52.50
0.6
1.16%		52.60
0.1
0.19%		52.70
0.1
0.19%		 　52.70
0
0%		52.80
0.1
0.19%		52.50
-0.3
-0.57%		52.60
0.1
0.19%		52.80
0.2
0.38%		 　52.80
0
0%		52.60
-0.2
-0.38%		52.60
0
0%		52.50
-0.1
-0.19%		52.20
-0.3
-0.57%		 　52.40
0.2
0.38%		52.10
-0.3
-0.57%		52.00
-0.1
-0.19%		52.20
0.2
0.38%		52.90
0.7
1.34%		　52.4

說明:最高漲幅:2.61%最低跌幅:-4.99% 最高價:64.70最低價:51.10平均價:57,灰色底表示週末,漲139天(44.5)元,跌132天(-55.1)元,平盤32天
3%=1,2%=8,1%=48,0%=114,-0%=2,-1%=2,-2%=9,-3%=56,-4%=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 9930 49016 38 2921282 60.00 60.00 59.30 59.50 0.30 0% 59.40 8 59.60 21 14.03
2016-01-05 9930 43300 39 2575320 59.50 59.70 59.20 59.30 0.20 -0.34% 59.10 4 59.30 14 13.99
2016-01-06 9930 35250 36 2084725 59.40 59.40 59.00 59.10 0.20 -0.34% 59.10 3 59.20 1 13.94
2016-01-07 9930 128786 113 7532024 59.10 59.10 58.00 58.00 1.10 -1.86% 57.90 4 58.00 13 13.68
2016-01-08 9930 88213 76 5155076 58.00 59.00 57.60 58.50 0.50 0.86% 58.50 22 58.80 22 13.80
2016-01-11 9930 93750 70 5405650 58.50 58.50 57.00 57.90 0.60 -1.03% 57.80 2 57.90 15 13.66
2016-01-12 9930 29108 30 1680118 57.90 57.90 57.50 57.50 0.40 -0.69% 57.50 9 57.70 2 13.56
2016-01-13 9930 65533 48 3799879 57.50 58.20 57.50 58.10 0.60 1.04% 57.80 1 58.50 15 13.70
2016-01-14 9930 38100 34 2210780 58.20 58.20 57.80 58.00 0.10 -0.17% 58.00 3 58.10 3 13.68
2016-01-15 9930 32200 26 1868760 58.50 58.50 57.80 57.80 0.20 -0.34% 57.80 1 58.10 2 13.63
2016-01-18 9930 48825 46 2796762 57.50 58.00 57.00 57.80 0.00 0% 57.80 1 58.00 5 13.63
2016-01-19 9930 19188 17 1118492 57.80 58.50 57.80 58.30 0.50 0.87% 58.30 18 58.40 2 13.75
2016-01-20 9930 49250 39 2864825 58.70 58.70 57.70 57.70 0.60 -1.03% 57.80 2 58.00 3 13.61
2016-01-21 9930 17100 17 987090 57.50 57.90 57.50 57.70 0.00 0% 57.70 3 57.80 1 13.61
2016-01-22 9930 20237 18 1169639 57.70 58.00 57.60 57.70 0.00 0% 57.80 1 58.20 3 13.61
2016-01-25 9930 18300 13 1070340 58.50 58.50 58.10 58.40 0.70 1.21% 58.20 1 58.50 5 13.77
2016-01-26 9930 9418 11 549420 58.30 58.40 58.30 58.30 0.10 -0.17% 58.20 2 58.40 3 13.75
2016-01-27 9930 29865 31 1743002 58.10 58.70 58.10 58.40 0.10 0.17% 58.30 3 58.40 1 13.77
2016-01-28 9930 13000 11 759800 58.50 58.50 58.40 58.50 0.10 0.17% 58.40 4 58.50 5 13.80
2016-01-29 9930 42146 36 2504086 58.50 60.20 58.50 59.40 0.90 1.54% 59.30 20 59.50 2 14.01
2016-01-30 9930 14401 17 857960 59.50 59.80 59.50 59.50 0.10 0.17% 59.50 5 59.80 2 14.03
2016-02-02 9930 28477 32 1717997 60.10 60.50 60.10 60.40 0.30 1.51% 60.40 5 60.50 2 14.25
2016-02-03 9930 68005 42 4113231 60.40 61.20 60.10 60.40 0.00 0% 60.40 23 61.10 1 14.25
2016-02-15 9930 73229 61 4370973 60.40 60.40 59.30 60.30 0.10 -0.17% 59.60 18 60.40 10 14.22
2016-02-16 9930 88620 62 5312078 59.50 60.20 59.50 59.80 0.50 -0.83% 59.80 6 60.00 13 14.10
2016-02-17 9930 41300 38 2466649 59.80 60.00 59.50 60.00 0.20 0.33% 59.80 21 60.00 9 14.15
2016-02-18 9930 20182 20 1210910 60.00 60.10 59.90 59.90 0.10 -0.17% 59.90 1 60.00 1 14.13
2016-02-19 9930 37600 37 2260618 60.00 60.30 60.00 60.20 0.30 0.5% 60.10 2 60.20 3 14.20
2016-02-22 9930 48200 38 2897200 60.20 60.30 60.00 60.10 0.10 -0.17% 60.10 1 60.20 2 14.17
2016-02-23 9930 139021 87 8450016 60.10 61.30 60.10 61.10 1.00 1.66% 61.10 1 61.30 4 14.41
2016-02-24 9930 42038 35 2563456 61.30 61.30 60.70 60.80 0.30 -0.49% 60.80 1 61.00 8 14.34
2016-02-25 9930 27489 26 1678207 60.80 61.40 60.70 61.40 0.60 0.99% 61.20 2 61.50 3 14.48
2016-02-26 9930 37260 32 2292731 61.40 61.80 61.30 61.80 0.40 0.65% 61.70 1 61.80 1 14.58
2016-03-01 9930 60804 59 3760388 61.80 61.90 61.70 61.90 0.10 0.16% 61.80 10 62.00 20 14.60
2016-03-02 9930 66780 49 4132460 62.00 62.00 61.60 62.00 0.10 0.16% 61.90 8 62.00 26 14.62
2016-03-03 9930 67246 58 4152598 62.00 62.00 61.50 61.70 0.30 -0.48% 61.60 2 61.70 1 14.55
2016-03-04 9930 69596 51 4298049 61.70 62.20 61.00 62.00 0.30 0.49% 62.00 4 62.20 3 14.62
2016-03-07 9930 89664 72 5534924 61.10 62.20 61.10 62.10 0.10 0.16% 62.10 14 62.20 11 14.65
2016-03-08 9930 56349 51 3478338 62.10 62.10 61.60 61.90 0.20 -0.32% 61.70 6 62.00 4 14.60
2016-03-09 9930 50250 44 3098725 61.70 62.00 61.40 61.60 0.30 -0.48% 61.60 2 62.00 5 14.53
2016-03-10 9930 42300 32 2615880 62.00 62.00 61.60 61.70 0.10 0.16% 61.70 4 62.00 5 14.55
2016-03-11 9930 18198 19 1125234 61.70 62.00 61.70 61.80 0.10 0.16% 61.80 6 62.00 5 14.58
2016-03-14 9930 80440 73 4988495 61.60 62.50 61.60 62.20 0.40 0.65% 62.00 3 62.30 4 14.67
2016-03-15 9930 50140 37 3105750 62.10 62.40 61.70 62.00 0.20 -0.32% 61.70 2 62.00 11 14.62
2016-03-16 9930 38848 38 2404276 62.10 62.10 61.60 61.90 0.10 -0.16% 61.90 1 62.00 7 14.60
2016-03-17 9930 23350 28 1445734 62.00 62.00 61.80 61.90 0.00 0% 61.80 7 62.00 9 14.60
2016-03-18 9930 74235 62 4587587 62.00 62.00 61.70 61.70 0.20 -0.32% 61.60 18 61.90 3 14.55
2016-03-21 9930 139040 77 8583504 61.70 62.00 61.40 61.90 0.20 0.32% 61.80 6 61.90 2 14.60
2016-03-22 9930 34037 32 2106516 62.00 62.00 61.80 61.90 0.00 0% 61.80 3 62.10 1 14.60
2016-03-23 9930 41340 35 2565587 62.00 62.50 61.90 61.90 0.00 0% 61.80 7 61.90 3 14.60
2016-03-24 9930 25835 29 1596587 62.00 62.00 61.60 61.80 0.10 -0.16% 61.80 10 61.90 1 15.49
2016-03-25 9930 117624 80 7313761 61.80 62.40 61.80 62.30 0.50 0.81% 62.10 8 62.40 19 15.61
2016-03-28 9930 151100 71 9481239 62.60 62.90 62.50 62.80 0.50 0.8% 62.80 2 62.90 7 15.74
2016-03-29 9930 194600 129 12362916 62.80 64.20 62.80 64.20 1.40 2.23% 63.90 2 64.30 1 16.09
2016-03-30 9930 129008 81 8332936 63.80 65.00 63.80 64.50 0.30 0.47% 64.50 1 64.70 3 16.17
2016-03-31 9930 60002 51 3879130 64.90 64.90 64.50 64.70 0.20 0.31% 64.60 2 64.70 2 16.22
2016-04-01 9930 73631 66 4732398 64.70 64.80 64.00 64.40 0.30 -0.46% 64.20 1 64.40 7 16.14
2016-04-06 9930 102500 89 6455949 64.20 64.20 62.50 63.00 1.40 -2.17% 62.90 1 63.00 2 15.79
2016-04-07 9930 46276 36 2910188 62.50 63.10 62.50 62.80 0.20 -0.32% 62.70 7 62.80 1 15.74
2016-04-08 9930 20001 17 1258963 62.80 63.10 62.80 62.90 0.10 0.16% 62.90 6 63.00 4 15.76
2016-04-11 9930 58180 51 3641519 62.90 63.00 62.00 62.60 0.30 -0.48% 62.60 4 62.90 2 15.69
2016-04-12 9930 329536 269 20023345 60.50 61.40 60.00 61.10 1.50 -2.4% 60.70 1 61.10 8 15.31
2016-04-13 9930 86582 64 5270750 61.10 61.30 60.50 61.10 0.00 0% 61.00 1 61.10 3 15.31
2016-04-14 9930 73153 52 4483539 61.30 61.60 61.00 61.50 0.40 0.65% 61.30 10 61.60 1 15.41
2016-04-15 9930 60120 30 3678580 61.50 61.50 61.00 61.10 0.40 -0.65% 61.10 10 61.20 9 15.31
2016-04-18 9930 43180 42 2630821 61.10 61.20 60.80 61.20 0.10 0.16% 60.90 2 61.20 5 15.34
2016-04-19 9930 35405 21 2174210 61.50 61.50 61.30 61.50 0.30 0.49% 61.30 3 61.50 5 15.41
2016-04-20 9930 34275 24 2102867 61.30 61.50 61.20 61.20 0.30 -0.49% 61.00 16 61.20 8 15.34
2016-04-21 9930 41780 35 2556278 60.80 61.40 60.50 61.40 0.20 0.33% 61.30 4 61.40 1 15.39
2016-04-22 9930 36236 32 2205014 61.40 61.40 60.50 61.00 0.40 -0.65% 61.00 3 61.20 10 15.29
2016-04-25 9930 43450 37 2647538 61.00 61.20 60.80 61.20 0.20 0.33% 61.10 9 61.30 6 15.34
2016-04-26 9930 37206 33 2265307 61.00 61.00 60.80 60.80 0.40 -0.65% 60.80 15 60.90 2 15.24
2016-04-27 9930 50253 44 3052458 60.80 60.90 60.60 60.70 0.10 -0.16% 60.60 7 60.90 4 15.21
2016-04-28 9930 79338 49 4798615 61.20 61.20 60.20 60.90 0.20 0.33% 60.60 2 60.90 2 15.26
2016-04-29 9930 63052 57 3800932 60.50 60.50 60.10 60.30 0.60 -0.99% 60.20 10 60.30 1 15.11
2016-05-03 9930 49099 40 2972267 60.30 60.80 60.30 60.70 0.40 0.66% 60.50 4 60.80 6 15.21
2016-05-04 9930 60154 55 3618732 60.10 60.40 60.00 60.20 0.50 -0.82% 60.10 4 60.30 2 15.09
2016-05-05 9930 35433 32 2136168 60.20 60.90 60.00 60.90 0.70 1.16% 60.50 5 60.80 1 15.26
2016-05-06 9930 14826 21 899353 60.50 60.90 60.50 60.70 0.20 -0.33% 60.60 2 60.70 1 15.21
2016-05-09 9930 56354 48 3398546 60.10 60.70 60.10 60.10 0.60 -0.99% 60.10 3 60.20 8 15.06
2016-05-10 9930 23637 20 1422074 60.30 60.30 60.10 60.10 0.00 0% 60.10 15 60.40 6 16.83
2016-05-11 9930 102853 91 6139338 60.00 60.10 59.40 59.50 0.60 -1% 59.50 11 59.60 3 16.67
2016-05-12 9930 231080 175 13458124 59.50 59.50 57.90 58.30 1.20 -2.02% 58.30 3 58.50 4 16.33
2016-05-13 9930 136097 112 7803811 58.00 58.00 56.90 57.30 1.00 -1.72% 57.20 3 57.40 1 16.05
2016-05-16 9930 232049 161 13055510 57.10 57.10 56.00 56.90 0.40 -0.7% 56.50 1 56.90 1 15.94
2016-05-17 9930 89982 81 5098272 56.50 57.00 56.50 57.00 0.10 0.18% 56.80 3 57.00 5 15.97
2016-05-18 9930 70500 65 4027648 57.30 57.40 56.90 57.00 0.00 0% 56.90 1 57.00 7 15.97
2016-05-19 9930 121574 99 6837392 57.60 57.60 56.00 56.30 0.70 -1.23% 56.30 2 56.40 3 15.77
2016-05-20 9930 58232 59 3289080 56.00 57.10 56.00 56.40 0.10 0.18% 56.30 4 56.40 3 15.80
2016-05-23 9930 131928 88 7397637 56.00 56.60 55.10 56.40 0.00 0% 56.40 28 56.50 6 15.80
2016-05-24 9930 150329 113 8438488 56.40 56.60 55.90 56.00 0.40 -0.71% 56.10 7 56.30 1 15.69
2016-05-25 9930 130117 100 7366033 57.10 57.10 56.10 56.40 0.40 0.71% 56.30 5 56.50 8 15.80
2016-05-26 9930 61402 54 3480493 56.60 57.00 56.60 56.90 0.50 0.89% 56.80 1 57.00 5 15.94
2016-05-27 9930 58100 48 3305170 56.90 57.00 56.70 57.00 0.10 0.18% 56.80 6 57.00 5 15.97
2016-05-30 9930 27703 31 1590418 57.00 57.50 57.00 57.50 0.50 0.88% 57.40 5 57.50 3 16.11
2016-05-31 9930 55020 43 3218185 57.60 59.00 57.50 59.00 1.50 2.61% 59.00 3 59.50 1 16.53
2016-06-01 9930 82541 66 4815646 59.00 59.00 58.00 58.50 0.50 -0.85% 58.50 6 58.60 1 16.39
2016-06-02 9930 47050 30 2738045 58.50 58.50 58.00 58.40 0.10 -0.17% 58.10 2 58.40 1 16.36
2016-06-03 9930 33100 30 1922600 58.00 58.40 57.90 58.30 0.10 -0.17% 58.30 3 58.50 10 16.33
2016-06-04 9930 18611 20 1083843 58.50 58.50 58.00 58.40 0.10 0.17% 58.30 2 58.40 1 16.36
2016-06-06 9930 74700 62 4308400 58.20 58.20 57.30 57.70 0.70 -1.2% 57.50 2 57.80 3 16.16
2016-06-07 9930 29230 30 1693640 57.80 58.20 57.70 57.70 0.00 0% 57.70 5 58.00 13 16.16
2016-06-08 9930 81378 48 4730213 57.70 59.00 57.70 58.10 0.40 0.69% 58.10 2 58.30 1 16.27
2016-06-13 9930 68937 59 3984288 57.50 58.30 57.40 57.80 0.30 -0.52% 57.80 9 58.00 2 16.19
2016-06-14 9930 41330 38 2394372 58.00 58.20 57.80 58.00 0.20 0.35% 57.80 12 58.00 2 16.25
2016-06-15 9930 40113 38 2341967 58.20 58.80 57.90 58.50 0.50 0.86% 58.40 2 58.80 10 16.39
2016-06-16 9930 130170 104 7515144 58.90 58.90 57.50 57.70 0.80 -1.37% 57.50 3 57.80 4 16.16
2016-06-17 9930 34559 32 2002776 58.40 58.40 57.70 58.10 0.40 0.69% 57.90 2 58.20 1 16.27
2016-06-20 9930 33948 28 1973414 58.10 58.20 58.00 58.10 0.00 0% 58.10 10 58.20 12 16.27
2016-06-21 9930 36216 31 2104344 58.30 58.50 57.70 58.00 0.10 -0.17% 58.10 2 58.30 3 16.25
2016-06-22 9930 42500 34 2460800 58.00 58.20 57.80 58.10 0.10 0.17% 57.90 1 58.10 3 16.27
2016-06-23 9930 13523 16 781234 57.70 57.90 57.70 57.90 0.20 -0.34% 57.90 2 58.10 5 16.22
2016-06-24 9930 90073 68 5181640 57.90 57.90 57.20 57.80 0.10 -0.17% 57.30 9 57.90 2 16.19
2016-06-27 9930 36965 39 2117073 57.10 57.50 57.00 57.50 0.30 -0.52% 57.40 4 57.50 6 16.11
2016-06-28 9930 22200 23 1275979 56.60 57.90 56.60 57.50 0.00 0% 57.40 3 57.50 1 16.11
2016-06-29 9930 36521 35 2118878 58.00 58.20 57.70 58.00 0.50 0.87% 58.00 8 58.20 8 16.25
2016-06-30 9930 35220 34 2041370 58.20 58.20 57.60 57.90 0.10 -0.17% 57.80 2 57.90 2 16.22
2016-07-01 9930 57197 47 3301823 57.90 57.90 57.50 57.80 0.10 -0.17% 57.70 5 57.80 3 16.19
2016-07-04 9930 87820 62 5097969 57.80 58.70 57.70 58.30 0.50 0.87% 58.20 6 58.30 3 16.33
2016-07-06 9930 46124 42 2703216 58.80 58.80 58.40 58.80 0.10 0.86% 58.70 5 58.80 6 16.47
2016-07-07 9930 57505 45 3372244 58.70 58.80 58.40 58.70 0.10 -0.17% 58.70 3 58.80 7 16.44
2016-07-11 9930 58000 50 3403500 58.70 58.80 58.50 58.80 0.10 0.17% 58.70 6 58.80 14 16.47
2016-07-12 9930 93902 65 5498825 58.70 58.70 58.50 58.60 0.20 -0.34% 58.50 32 58.60 6 16.41
2016-07-13 9930 132100 72 7719200 58.50 58.60 58.20 58.30 0.30 -0.51% 58.30 3 58.40 3 16.33
2016-07-14 9930 122662 71 7185621 58.40 58.90 58.30 58.80 0.50 0.86% 58.70 10 58.90 11 16.47
2016-07-15 9930 76200 62 4528700 58.80 59.80 58.80 59.70 0.90 1.53% 59.60 1 59.70 4 16.72
2016-07-18 9930 68734 53 4111363 59.70 59.90 59.70 59.90 0.20 0.34% 59.80 4 59.90 2 16.78
2016-07-19 9930 153130 90 9209904 59.90 60.50 59.90 60.30 0.40 0.67% 60.20 5 60.30 1 16.89
2016-07-20 9930 111510 93 6707104 60.30 60.40 59.80 60.10 0.20 -0.33% 60.20 1 60.30 8 16.83
2016-07-21 9930 204933 131 12341044 60.00 60.50 60.00 60.30 0.20 0.33% 60.20 2 60.30 3 16.89
2016-07-22 9930 282395 202 17010195 60.30 60.40 60.10 60.10 0.20 -0.33% 60.10 16 60.20 6 16.83
2016-07-25 9930 291623 180 16701422 57.10 57.80 57.00 57.10 0.00 -4.99% 57.10 10 57.20 10 15.99
2016-07-26 9930 128036 85 7281552 57.20 57.20 56.50 56.60 0.50 -0.88% 56.60 2 56.70 3 15.85
2016-07-27 9930 106181 67 6001253 56.60 56.90 56.20 56.80 0.20 0.35% 56.70 12 56.90 4 15.91
2016-07-28 9930 42600 44 2428700 56.80 57.20 56.80 57.00 0.20 0.35% 56.90 2 57.00 1 15.97
2016-07-29 9930 61126 41 3463182 57.00 57.00 56.30 56.50 0.50 -0.88% 56.50 10 56.80 2 15.83
2016-08-01 9930 50022 46 2831069 56.50 56.70 56.50 56.70 0.20 0.35% 56.50 12 56.70 1 15.88
2016-08-02 9930 28143 32 1594351 56.70 56.70 56.60 56.60 0.10 -0.18% 56.60 1 56.80 2 15.85
2016-08-03 9930 25000 25 1413100 56.60 56.60 56.30 56.50 0.10 -0.18% 56.50 3 56.60 6 15.83
2016-08-04 9930 70254 54 3951257 56.30 56.40 56.10 56.10 0.40 -0.71% 56.20 1 56.30 2 15.71
2016-08-05 9930 62241 64 3490413 56.00 56.20 56.00 56.10 0.00 0% 56.10 11 56.20 2 16.21
2016-08-08 9930 51185 43 2878963 55.80 56.80 55.80 56.80 0.70 1.25% 56.60 9 56.80 3 16.42
2016-08-09 9930 19364 28 1096833 56.80 56.80 56.50 56.70 0.10 -0.18% 56.50 8 56.70 4 16.39
2016-08-10 9930 209982 166 11714182 56.60 56.60 55.40 55.60 1.10 -1.94% 55.50 1 55.60 1 16.07
2016-08-11 9930 81127 74 4487997 55.60 55.90 55.00 55.30 0.30 -0.54% 55.20 2 55.30 2 15.98
2016-08-12 9930 222322 142 12197873 55.30 55.30 54.60 54.60 0.70 -1.27% 54.60 1 54.80 2 15.78
2016-08-15 9930 361667 272 19288382 54.60 54.60 52.90 53.20 1.40 -2.56% 53.10 2 53.20 2 15.38
2016-08-16 9930 167652 115 8923308 53.00 53.80 52.80 53.50 0.30 0.56% 53.50 1 53.60 22 15.46
2016-08-17 9930 146697 126 7807092 53.50 53.60 53.00 53.30 0.20 -0.37% 53.10 2 53.30 6 15.40
2016-08-18 9930 100048 79 5335792 52.90 53.60 52.90 53.60 0.30 0.56% 53.50 4 53.70 27 15.49
2016-08-19 9930 69813 59 3783207 53.90 54.50 53.90 54.00 0.40 0.75% 54.00 1 54.10 4 15.61
2016-08-22 9930 68900 59 3687319 54.00 54.00 53.30 53.30 0.70 -1.3% 53.30 9 53.50 1 15.40
2016-08-23 9930 27680 35 1479646 53.30 53.70 53.10 53.60 0.30 0.56% 53.40 5 53.70 3 15.49
2016-08-24 9930 37000 36 1973100 53.60 53.60 53.20 53.20 0.40 -0.75% 53.20 5 53.30 2 15.38
2016-08-25 9930 60197 58 3206878 53.10 53.60 53.10 53.20 0.00 0% 53.20 5 53.30 1 15.38
2016-08-26 9930 81044 84 4361083 53.20 54.40 53.20 54.00 0.80 1.5% 54.00 2 54.20 5 15.61
2016-08-29 9930 113380 103 6097808 54.00 54.50 53.30 54.00 0.00 0% 53.90 3 54.10 1 15.61
2016-08-30 9930 29000 26 1561400 54.00 54.00 53.60 53.90 0.10 -0.19% 53.90 2 54.00 4 15.58
2016-08-31 9930 48028 44 2580110 54.20 54.40 53.40 53.40 0.50 -0.93% 53.30 8 53.70 1 15.43
2016-09-01 9930 45000 47 2400298 54.10 54.10 53.00 53.30 0.10 -0.19% 53.20 2 53.30 5 15.40
2016-09-02 9930 22194 23 1185536 53.80 53.80 53.30 53.40 0.10 0.19% 53.30 6 53.40 5 15.43
2016-09-05 9930 20060 18 1076927 53.70 53.80 53.50 53.50 0.10 0.19% 53.50 2 53.60 1 15.46
2016-09-06 9930 30611 28 1640743 53.50 53.70 53.30 53.70 0.20 0.37% 53.70 3 53.80 4 15.52
2016-09-07 9930 29100 23 1568340 53.80 54.00 53.80 53.80 0.10 0.19% 53.80 7 53.90 6 15.55
2016-09-08 9930 40715 39 2192251 53.80 53.90 53.70 53.80 0.00 0% 53.80 2 53.90 19 15.55
2016-09-09 9930 25308 31 1359732 53.80 53.80 53.60 53.60 0.20 -0.37% 53.60 9 53.80 1 15.49
2016-09-10 9930 46100 40 2468550 53.30 53.90 53.20 53.80 0.20 0.37% 53.40 2 53.90 3 15.55
2016-09-12 9930 46060 43 2465062 53.80 53.80 53.30 53.50 0.30 -0.56% 53.50 25 53.60 1 15.46
2016-09-13 9930 56356 50 3010988 53.50 53.70 53.20 53.70 0.20 0.37% 53.50 1 53.80 1 15.52
2016-09-14 9930 44100 37 2365310 53.30 54.00 53.30 53.60 0.10 -0.19% 53.60 13 53.90 2 15.49
2016-09-19 9930 47489 45 2545707 53.60 53.80 53.30 53.80 0.20 0.37% 53.60 1 53.80 2 15.55
2016-09-20 9930 29000 26 1557000 53.60 53.90 53.40 53.90 0.10 0.19% 53.80 6 53.90 1 15.58
2016-09-21 9930 134664 120 7398452 53.90 56.10 53.90 55.20 1.30 2.41% 55.00 5 55.90 6 15.95
2016-09-22 9930 66050 56 3631550 55.30 55.30 54.70 54.90 0.30 -0.54% 54.80 1 55.00 5 15.87
2016-09-23 9930 24070 22 1323088 54.50 55.20 54.50 55.20 0.30 0.55% 55.00 15 55.30 14 15.95
2016-09-26 9930 31722 28 1744325 55.00 55.10 54.90 55.10 0.10 -0.18% 54.90 2 55.10 2 15.92
2016-09-29 9930 50400 40 2792019 55.30 55.70 55.00 55.70 0.60 1.09% 55.70 3 55.90 3 16.10
2016-09-30 9930 38160 31 2108360 55.50 55.50 55.10 55.50 0.20 -0.36% 55.20 1 55.40 1 16.04
2016-10-03 9930 54317 46 2994793 55.50 55.50 54.90 54.90 0.60 -1.08% 54.80 7 54.90 6 15.87
2016-10-04 9930 38540 37 2109737 55.00 55.00 54.60 54.70 0.20 -0.36% 54.60 3 54.70 1 15.81
2016-10-05 9930 17928 23 981658 55.00 55.00 54.60 54.70 0.00 0% 54.60 6 54.70 2 15.81
2016-10-06 9930 9000 7 492500 54.70 54.90 54.60 54.90 0.20 0.37% 54.60 11 54.90 3 15.87
2016-10-07 9930 15296 16 837920 54.90 55.00 54.70 54.80 0.10 -0.18% 54.70 15 54.90 2 15.84
2016-10-11 9930 28638 34 1566032 54.80 54.80 54.60 54.60 0.20 -0.36% 54.60 2 54.80 5 15.78
2016-10-12 9930 207504 157 11262067 54.50 55.40 53.00 54.60 0.00 0% 54.60 3 54.90 1 15.78
2016-10-13 9930 44035 31 2392365 54.10 54.60 54.00 54.30 0.30 -0.55% 54.20 18 54.60 2 15.69
2016-10-14 9930 48700 50 2630026 54.00 54.30 53.80 53.80 0.50 -0.92% 53.70 4 53.90 2 15.55
2016-10-17 9930 57022 47 3058405 54.90 54.90 53.40 53.50 0.30 -0.56% 53.50 8 53.60 6 15.46
2016-10-18 9930 30225 29 1616895 53.30 53.60 53.30 53.60 0.10 0.19% 53.50 3 53.70 2 15.49
2016-10-19 9930 51292 47 2754326 53.70 54.10 53.50 53.50 0.10 -0.19% 53.50 8 53.90 1 15.46
2016-10-20 9930 30085 38 1612090 53.50 53.70 53.50 53.60 0.10 0.19% 53.50 12 53.90 4 15.49
2016-10-21 9930 35945 41 1932430 53.60 54.00 53.60 53.70 0.10 0.19% 53.70 2 53.80 4 15.52
2016-10-24 9930 25150 22 1356535 53.90 54.10 53.80 53.80 0.10 0.19% 53.90 1 54.10 10 15.55
2016-10-25 9930 23219 21 1251921 53.80 54.10 53.60 53.90 0.10 0.19% 53.80 5 53.90 1 15.58
2016-10-26 9930 48269 39 2600567 53.90 54.20 53.60 54.10 0.20 0.37% 54.10 1 54.20 4 15.64
2016-10-27 9930 34440 32 1853890 53.70 54.00 53.60 53.90 0.20 -0.37% 53.70 2 53.90 1 15.58
2016-10-28 9930 34701 31 1860654 53.90 53.90 53.50 53.60 0.30 -0.56% 53.50 19 53.80 3 15.49
2016-10-31 9930 16901 25 906380 53.60 53.70 53.50 53.70 0.10 0.19% 53.60 1 53.70 2 15.52
2016-11-01 9930 6018 6 322906 53.50 53.80 53.50 53.80 0.10 0.19% 53.60 2 53.80 6 15.55
2016-11-02 9930 69016 52 3693559 53.60 53.60 53.40 53.60 0.20 -0.37% 53.50 1 53.60 2 15.49
2016-11-03 9930 41611 38 2225143 53.60 53.60 53.30 53.30 0.30 -0.56% 53.30 1 53.50 5 15.40
2016-11-04 9930 41471 30 2211592 53.30 53.60 53.20 53.40 0.10 0.19% 53.40 2 53.60 6 17.39
2016-11-07 9930 52426 51 2793689 53.20 53.40 53.20 53.30 0.10 -0.19% 53.30 1 53.40 5 17.36
2016-11-08 9930 36293 34 1937074 53.20 53.50 53.10 53.50 0.20 0.38% 53.40 1 53.50 8 17.43
2016-11-09 9930 96222 78 5113277 53.50 53.50 53.00 53.00 0.50 -0.93% 53.00 16 53.10 2 17.26
2016-11-10 9930 68212 51 3634140 53.10 53.50 53.10 53.30 0.30 0.57% 53.20 4 53.30 11 17.36
2016-11-11 9930 55200 42 2931260 53.50 53.50 53.00 53.10 0.20 -0.38% 53.00 21 53.20 5 17.30
2016-11-14 9930 152855 124 8006115 53.10 53.10 51.90 52.10 1.00 -1.88% 52.00 1 52.10 2 16.97
2016-11-15 9930 90619 83 4724706 52.10 52.80 52.00 52.20 0.10 0.19% 52.20 2 52.30 7 17.00
2016-11-16 9930 78751 66 4098799 52.60 52.60 51.90 52.20 0.00 0% 52.00 11 52.20 2 17.00
2016-11-17 9930 90273 68 4677032 52.20 52.20 51.50 51.70 0.50 -0.96% 51.70 3 51.90 6 16.84
2016-11-18 9930 46630 43 2414914 51.70 52.00 51.60 51.80 0.10 0.19% 51.70 2 51.80 2 16.87
2016-11-21 9930 76220 70 3926994 51.80 51.80 51.40 51.50 0.30 -0.58% 51.40 10 51.50 1 16.78
2016-11-22 9930 52487 52 2702826 51.60 52.00 51.30 51.50 0.00 0% 51.40 1 51.50 3 16.78
2016-11-23 9930 70809 65 3637879 51.50 51.50 51.20 51.40 0.10 -0.19% 51.30 3 51.40 2 16.74
2016-11-24 9930 36473 32 1874252 51.40 51.50 51.30 51.50 0.10 0.19% 51.30 10 51.50 2 16.78
2016-11-25 9930 69210 53 3545765 51.30 51.40 51.10 51.10 0.40 -0.78% 51.20 2 51.40 11 16.64
2016-11-28 9930 53043 46 2737148 51.10 51.80 51.00 51.70 0.60 1.17% 51.70 5 51.80 4 16.84
2016-11-29 9930 32312 28 1678117 51.70 52.10 51.70 51.90 0.20 0.39% 51.90 6 52.00 4 16.91
2016-11-30 9930 107200 80 5566160 51.90 52.50 51.70 51.70 0.20 -0.39% 51.70 5 52.50 3 16.84
2016-12-01 9930 21781 24 1131412 51.70 52.00 51.70 51.80 0.10 0.19% 51.90 2 52.10 6 16.87
2016-12-02 9930 14200 17 739179 52.00 52.20 52.00 52.10 0.30 0.58% 52.00 2 52.10 1 16.97
2016-12-05 9930 35098 33 1822723 52.50 52.50 51.60 51.60 0.50 -0.96% 51.60 1 51.80 4 16.81
2016-12-06 9930 29050 19 1501135 51.80 51.90 51.60 51.90 0.30 0.58% 51.80 2 52.00 7 16.91
2016-12-07 9930 58633 54 3064531 51.90 52.50 51.90 52.50 0.60 1.16% 52.20 2 52.50 5 17.10
2016-12-08 9930 68411 52 3592983 52.50 52.60 52.40 52.60 0.10 0.19% 52.50 1 52.60 1 17.13
2016-12-09 9930 22135 27 1162855 52.60 52.70 52.40 52.70 0.10 0.19% 52.60 5 52.70 4 17.17
2016-12-12 9930 74141 62 3929869 52.70 53.40 52.60 52.70 0.00 0% 52.70 4 52.80 7 17.17
2016-12-13 9930 64302 50 3386633 53.30 53.30 52.50 52.80 0.10 0.19% 52.60 3 52.80 2 17.20
2016-12-14 9930 58378 35 3070120 52.80 52.80 52.50 52.50 0.30 -0.57% 52.40 6 52.70 8 17.10
2016-12-15 9930 33865 28 1787857 52.50 53.00 52.50 52.60 0.10 0.19% 52.60 2 52.70 4 17.13
2016-12-16 9930 23061 22 1217057 53.00 53.00 52.60 52.80 0.20 0.38% 52.80 9 52.90 15 17.20
2016-12-19 9930 26200 23 1384000 52.70 53.00 52.70 52.80 0.00 0% 52.70 13 52.80 2 17.20
2016-12-20 9930 40100 33 2109949 52.80 52.80 52.50 52.60 0.20 -0.38% 52.50 19 52.70 7 17.13
2016-12-21 9930 60060 31 3174110 52.60 53.00 52.60 52.60 0.00 0% 52.60 2 52.80 3 17.13
2016-12-22 9930 63030 24 3309914 52.60 52.60 52.40 52.50 0.10 -0.19% 52.50 4 52.60 7 17.10
2016-12-23 9930 37100 28 1940859 52.50 52.50 52.20 52.20 0.30 -0.57% 52.20 6 52.50 3 17.00
2016-12-26 9930 15055 16 787964 53.00 53.00 52.10 52.40 0.20 0.38% 52.20 1 52.50 3 17.07
2016-12-27 9930 19030 15 994378 52.50 52.50 52.10 52.10 0.30 -0.57% 52.00 20 52.50 4 16.97
2016-12-28 9930 34096 24 1777074 52.10 52.40 52.00 52.00 0.10 -0.19% 52.00 3 52.20 1 16.94
2016-12-29 9930 79602 61 4112340 51.90 52.80 51.50 52.20 0.20 0.38% 51.60 9 52.10 1 17.00
2016-12-30 9930 52070 52 2724000 52.20 52.90 51.50 52.90 0.70 1.34% 52.80 1 52.90 1 17.23