高股息(0056)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　　　　24.15
0
0%		23.89
-0.26
-1.08%		23.91
0.02
0.08%		24.12
0.21
0.88%		24.16
0.04
0.17%		 　24.15
-0.01
-0.04%		24.30
0.15
0.62%		24.32
0.02
0.08%		24.26
-0.06
-0.25%		24.09
-0.17
-0.7%		 　24.15
0.06
0.25%		24.23
0.08
0.33%		24.30
0.07
0.29%		24.63
0.33
1.36%		24.77
0.14
0.57%		 　24.77
0
0%		24.83
0.06
0.24%		24.91
0.08
0.32%		24.72
-0.19
-0.76%		24.65
-0.07
-0.28%		 24.37
2 月　24.57
-0.08
-0.32%		24.70
0.13
0.53%		24.83
0.13
0.53%		24.81
-0.02
-0.08%		24.74
-0.07
-0.28%		 　24.72
-0.02
-0.08%		24.63
-0.09
-0.36%		24.70
0.07
0.28%		24.65
-0.05
-0.2%		24.80
0.15
0.61%		 　　　　　　　　　25.06
0.26
1.05%		25.16
0.1
0.4%		25.14
-0.02
-0.08%		 24.92
3 月　25.21
0.07
0.28%		25.19
-0.02
-0.08%		25.19
0
0%		25.18
-0.01
-0.04%		25.25
0.07
0.28%		 　25.20
-0.05
-0.2%		25.07
-0.13
-0.52%		24.94
-0.13
-0.52%		25.07
0.13
0.52%		25.06
-0.01
-0.04%		 　25.00
-0.06
-0.24%		25.00
0
0%		25.04
0.04
0.16%		25.22
0.18
0.72%		25.20
-0.02
-0.08%		 　25.15
-0.05
-0.2%		25.11
-0.04
-0.16%		25.01
-0.1
-0.4%		24.90
-0.11
-0.44%		24.84
-0.06
-0.24%		 　24.87
0.03
0.12%		24.85
-0.02
-0.08%		25.07
4 月24.78
-0.07
-0.28%		24.85
0.07
0.28%		 　　　24.89
0.04
0.16%		24.90
0.01
0.04%		24.86
-0.04
-0.16%		24.86
0
0%		 　24.86
0
0%		24.88
0.02
0.08%		24.85
-0.03
-0.12%		24.83
-0.02
-0.08%		24.71
-0.12
-0.48%		 　24.45
-0.26
-1.05%		24.40
-0.05
-0.2%		24.60
0.2
0.82%		25.03
0.43
1.75%		25.10
0.07
0.28%		 　25.30
0.2
0.8%		25.20
-0.1
-0.4%		25.08
-0.12
-0.48%		25.04
-0.04
-0.16%		 24.88
5 月　　　25.05
0.01
0.04%		25.01
-0.04
-0.16%		25.08
0.07
0.28%		24.90
-0.18
-0.72%		24.89
-0.01
-0.04%		 　24.71
-0.18
-0.72%		24.69
-0.02
-0.08%		24.80
0.11
0.45%		24.64
-0.16
-0.65%		24.55
-0.09
-0.37%		 　24.64
0.09
0.37%		24.80
0.16
0.65%		24.80
0
0%		24.51
-0.29
-1.17%		24.54
0.03
0.12%		 　24.51
-0.03
-0.12%		24.64
0.13
0.53%		24.69
0.05
0.2%		24.77
0.08
0.32%		24.72
-0.05
-0.2%		 24.73
6 月24.68
-0.04
-0.16%		24.65
-0.03
-0.12%		24.50
-0.15
-0.61%		24.06
-0.44
-1.8%		24.00
-0.06
-0.25%		 　24.08
0.08
0.33%		23.51
-0.57
-2.37%		23.56
0.05
0.21%		23.45
-0.11
-0.47%		23.35
-0.1
-0.43%		 　23.45
0.1
0.43%		23.29
-0.16
-0.68%		23.36
0.07
0.3%		23.51
0.15
0.64%		 　　23.81
0.3
1.28%		23.89
0.08
0.34%		23.89
0
0%		23.95
0.06
0.25%		23.95
0
0%		 　23.76
-0.19
-0.79%		23.70
-0.06
-0.25%		 23.82
7 月23.84
0.14
0.59%		23.85
0.01
0.04%		23.82
-0.03
-0.13%		 　23.69
-0.13
-0.55%		23.71
0.02
0.08%		23.22
-0.49
-2.07%		22.84
-0.38
-1.64%		 　　23.03
0.19
0.83%		23.12
0.09
0.39%		23.00
-0.12
-0.52%		23.05
0.05
0.22%		23.05
0
0%		 　22.96
-0.09
-0.39%		22.88
-0.08
-0.35%		22.57
-0.31
-1.35%		22.50
-0.07
-0.31%		22.30
-0.2
-0.89%		 　21.85
-0.45
-2.02%		21.77
-0.08
-0.37%		21.98
0.21
0.96%		21.96
-0.02
-0.09%		21.95
-0.01
-0.05%		22.86
8 月 　21.79
-0.16
-0.73%		21.63
-0.16
-0.73%		21.72
0.09
0.42%		21.34
-0.38
-1.75%		21.25
-0.09
-0.42%		 　21.48
0.23
1.08%		21.37
-0.11
-0.51%		21.25
-0.12
-0.56%		21.43
0.18
0.85%		21.25
-0.18
-0.84%		 　21.12
-0.13
-0.61%		20.93
-0.19
-0.9%		20.31
-0.62
-2.96%		20.47
0.16
0.79%		20.02
-0.45
-2.2%		 　19.95
-0.07
-0.35%		19.50
-0.45
-2.26%		19.68
0.18
0.92%		20.15
0.47
2.39%		20.60
0.45
2.23%		 20.78
0.18
0.87%		20.89
9 月20.75
-0.03
-0.14%		20.70
-0.05
-0.24%		20.81
0.11
0.53%		20.73
-0.08
-0.38%		 　20.77
0.04
0.19%		20.85
0.08
0.39%		21.30
0.45
2.16%		21.45
0.15
0.7%		21.65
0.2
0.93%		 　21.69
0.04
0.18%		21.67
-0.02
-0.09%		21.70
0.03
0.14%		22.00
0.3
1.38%		22.13
0.13
0.59%		 　21.74
-0.39
-1.76%		21.82
0.08
0.37%		21.41
-0.41
-1.88%		21.12
-0.29
-1.35%		21.12
0
0%		 　　　21.04
-0.08
-0.38%		 21.32
10 月21.33
0.29
1.38%		21.36
0.03
0.14%		 　21.58
0.22
1.03%		21.88
0.3
1.39%		21.89
0.01
0.05%		21.82
-0.07
-0.32%		 　　21.97
0.15
0.69%		22.05
0.08
0.36%		22.15
0.1
0.45%		22.33
0.18
0.81%		22.40
0.07
0.31%		 　22.50
0.1
0.45%		22.58
0.08
0.36%		22.47
-0.11
-0.49%		22.50
0.03
0.13%		22.65
0.15
0.67%		 　21.93
-0.72
-3.18%		21.95
0.02
0.09%		21.95
0
0%		21.72
-0.23
-1.05%		21.66
-0.06
-0.28%		 22.01
11 月　21.66
0
0%		21.89
0.23
1.06%		22.09
0.2
0.91%		22.16
0.07
0.32%		21.97
-0.19
-0.86%		 　21.68
-0.29
-1.32%		21.55
-0.13
-0.6%		21.13
-0.42
-1.95%		21.08
-0.05
-0.24%		20.88
-0.2
-0.95%		 　20.83
-0.05
-0.24%		21.23
0.4
1.92%		21.12
-0.11
-0.52%		21.22
0.1
0.47%		21.24
0.02
0.09%		 　21.26
0.02
0.09%		21.25
-0.01
-0.05%		21.18
-0.07
-0.33%		21.35
0.17
0.8%		21.36
0.01
0.05%		 　21.21
-0.15
-0.7%		 21.38
12 月21.47
0.26
1.23%		21.66
0.19
0.88%		21.67
0.01
0.05%		21.66
-0.01
-0.05%		 　21.84
0.18
0.83%		21.68
-0.16
-0.73%		21.48
-0.2
-0.92%		21.37
-0.11
-0.51%		21.33
-0.04
-0.19%		 　21.14
-0.19
-0.89%		21.29
0.15
0.71%		21.50
0.21
0.99%		21.79
0.29
1.35%		21.95
0.16
0.73%		 　22.03
0.08
0.36%		21.95
-0.08
-0.36%		22.01
0.06
0.27%		21.98
-0.03
-0.14%		22.00
0.02
0.09%		 　22.01
0.01
0.05%		21.95
-0.06
-0.27%		21.84
-0.11
-0.5%		21.85
0.01
0.05%		21.72

說明:最高漲幅:2.39%最低跌幅:-3.18% 最高價:25.30最低價:19.50平均價:23.1,灰色底表示週末,漲143天(18.03)元,跌144天(-20.41)元,平盤16天
2%=5,1%=58,0%=96,-0%=3,-1%=13,-2%=46,-3%=82,

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
2015-01-05 0056 508718 306 12264292 24.16 24.16 24.01 24.15 0.01 0% 24.14 3 24.15 3 0.00
2015-01-06 0056 908140 669 21728940 24.08 24.08 23.86 23.89 0.26 -1.08% 23.89 11 23.90 7 0.00
2015-01-07 0056 336998 218 8049422 23.85 23.95 23.83 23.91 0.02 0.08% 23.90 19 23.91 29 0.00
2015-01-08 0056 760481 374 18343318 23.96 24.17 23.96 24.12 0.21 0.88% 24.12 204 24.13 12 0.00
2015-01-09 0056 375900 208 9093855 24.15 24.25 24.15 24.16 0.04 0.17% 24.16 9 24.17 5 0.00
2015-01-12 0056 364704 184 8803283 24.16 24.17 24.05 24.15 0.01 -0.04% 24.14 1 24.15 7 0.00
2015-01-13 0056 1121100 421 27198470 24.15 24.30 24.13 24.30 0.15 0.62% 24.29 7 24.30 91 0.00
2015-01-14 0056 840169 257 20414011 24.30 24.34 24.23 24.32 0.02 0.08% 24.30 2 24.32 6 0.00
2015-01-15 0056 312884 158 7589315 24.32 24.33 24.20 24.26 0.06 -0.25% 24.26 198 24.27 3 0.00
2015-01-16 0056 644204 261 15519860 24.20 24.25 23.99 24.09 0.17 -0.7% 24.08 13 24.09 189 0.00
2015-01-19 0056 513249 228 12426836 24.22 24.34 24.09 24.15 0.06 0.25% 24.12 1 24.15 3 0.00
2015-01-20 0056 1083864 233 26266465 24.10 24.28 24.10 24.23 0.08 0.33% 24.22 52 24.23 29 0.00
2015-01-21 0056 1160309 345 28207790 24.23 24.33 24.23 24.30 0.07 0.29% 24.30 12 24.33 4 0.00
2015-01-22 0056 2199609 706 54033864 24.34 24.64 24.34 24.63 0.33 1.36% 24.62 2 24.63 16 0.00
2015-01-23 0056 1763251 690 43739005 24.73 24.87 24.72 24.77 0.14 0.57% 24.77 36 24.78 19 0.00
2015-01-26 0056 893279 328 22126395 24.75 24.80 24.71 24.77 0.00 0% 24.76 2 24.77 7 0.00
2015-01-27 0056 730846 283 18135112 24.86 24.89 24.75 24.83 0.06 0.24% 24.80 5 24.83 11 0.00
2015-01-28 0056 2074745 446 51596415 24.76 24.94 24.75 24.91 0.08 0.32% 24.89 2 24.91 1 0.00
2015-01-29 0056 596411 214 14766542 24.90 24.90 24.68 24.72 0.19 -0.76% 24.72 13 24.75 22 0.00
2015-01-30 0056 322264 174 7971209 24.82 24.82 24.64 24.65 0.07 -0.28% 24.65 6 24.68 6 0.00
2015-02-02 0056 411829 214 10127293 24.65 24.66 24.55 24.57 0.08 -0.32% 24.57 7 24.60 48 0.00
2015-02-03 0056 367500 178 9079870 24.68 24.75 24.60 24.70 0.13 0.53% 24.68 3 24.70 13 0.00
2015-02-04 0056 816930 275 20306931 24.77 24.90 24.77 24.83 0.13 0.53% 24.82 26 24.83 12 0.00
2015-02-05 0056 426956 119 10595121 24.83 24.83 24.78 24.81 0.02 -0.08% 24.81 1 24.83 2 0.00
2015-02-06 0056 292985 216 7257409 24.81 24.82 24.73 24.74 0.07 -0.28% 24.74 3 24.75 39 0.00
2015-02-09 0056 307222 176 7599866 24.70 24.76 24.70 24.72 0.02 -0.08% 24.72 5 24.74 7 0.00
2015-02-10 0056 381302 215 9393357 24.70 24.72 24.58 24.63 0.09 -0.36% 24.63 4 24.65 9 0.00
2015-02-11 0056 384164 165 9489925 24.65 24.78 24.65 24.70 0.07 0.28% 24.69 4 24.70 33 0.00
2015-02-12 0056 489222 123 12061599 24.70 24.73 24.64 24.65 0.05 -0.2% 24.65 10 24.66 1 0.00
2015-02-13 0056 1488246 486 36991653 24.65 24.92 24.65 24.80 0.15 0.61% 24.80 99 24.85 7 0.00
2015-02-24 0056 1464502 637 36693277 24.93 25.10 24.93 25.06 0.26 1.05% 25.05 16 25.06 3 0.00
2015-02-25 0056 1247070 495 31366239 25.06 25.25 25.06 25.16 0.10 0.4% 25.15 4 25.16 7 0.00
2015-02-26 0056 909029 343 22800420 25.20 25.20 25.02 25.14 0.02 -0.08% 25.14 6 25.15 44 0.00
2015-03-02 0056 702798 326 17700581 25.20 25.24 25.14 25.21 0.07 0.28% 25.20 54 25.21 84 0.00
2015-03-03 0056 591029 284 14893249 25.21 25.25 25.14 25.19 0.02 -0.08% 25.17 5 25.19 10 0.00
2015-03-04 0056 566433 303 14281363 25.16 25.26 25.14 25.19 0.00 0% 25.18 10 25.19 6 0.00
2015-03-05 0056 274613 154 6908045 25.19 25.22 25.08 25.18 0.01 -0.04% 25.16 30 25.18 7 0.00
2015-03-06 0056 533300 269 13454508 25.18 25.26 25.14 25.25 0.07 0.28% 25.24 27 25.25 9 0.00
2015-03-09 0056 1696374 219 42634972 25.25 25.25 25.09 25.20 0.05 -0.2% 25.18 2 25.20 511 0.00
2015-03-10 0056 560899 233 14096003 25.20 25.22 25.07 25.07 0.13 -0.52% 25.07 15 25.09 202 0.00
2015-03-11 0056 1334999 407 33296641 25.00 25.00 24.89 24.94 0.13 -0.52% 24.94 2 24.96 5 0.00
2015-03-12 0056 457489 177 11436752 24.94 25.07 24.90 25.07 0.13 0.52% 25.06 5 25.07 4 0.00
2015-03-13 0056 409999 208 10290032 25.07 25.15 25.06 25.06 0.01 -0.04% 25.06 1 25.08 3 0.00
2015-03-16 0056 403293 213 10085910 25.08 25.10 24.98 25.00 0.06 -0.24% 24.99 33 25.00 2 0.00
2015-03-17 0056 693600 274 17362927 25.00 25.12 24.99 25.00 0.00 0% 25.00 11 25.01 2 0.00
2015-03-18 0056 336649 207 8426847 24.95 25.10 24.95 25.04 0.04 0.16% 25.04 2 25.05 149 0.00
2015-03-19 0056 1487739 421 37512990 25.06 25.26 25.06 25.22 0.18 0.72% 25.21 7 25.22 5 0.00
2015-03-20 0056 198580 163 5000609 25.22 25.22 25.15 25.20 0.02 -0.08% 25.16 5 25.20 81 0.00
2015-03-23 0056 164236 137 4135133 25.20 25.21 25.14 25.15 0.05 -0.2% 25.15 6 25.16 8 0.00
2015-03-24 0056 240262 140 6031480 25.15 25.15 25.06 25.11 0.04 -0.16% 25.11 3 25.13 2 0.00
2015-03-25 0056 483619 241 12105057 25.11 25.15 24.99 25.01 0.10 -0.4% 25.00 62 25.01 1 0.00
2015-03-26 0056 641778 366 15981940 24.88 24.98 24.84 24.90 0.11 -0.44% 24.90 57 24.93 32 0.00
2015-03-27 0056 718370 426 17851200 24.90 24.99 24.79 24.84 0.06 -0.24% 24.83 2 24.84 1 0.00
2015-03-30 0056 663859 256 16481315 24.84 24.90 24.76 24.87 0.03 0.12% 24.87 4 24.88 114 0.00
2015-03-31 0056 615496 245 15308886 24.95 24.95 24.84 24.85 0.02 -0.08% 24.84 12 24.85 1 0.00
2015-04-01 0056 870685 368 21570038 24.85 24.85 24.73 24.78 0.07 -0.28% 24.78 1 24.79 27 0.00
2015-04-02 0056 206399 135 5125955 24.78 24.90 24.77 24.85 0.07 0.28% 24.84 2 24.85 5 0.00
2015-04-07 0056 199750 133 4969130 24.85 24.90 24.85 24.89 0.04 0.16% 24.88 15 24.89 14 0.00
2015-04-08 0056 527888 244 13107077 24.90 24.95 24.77 24.90 0.01 0.04% 24.90 2 24.92 1 0.00
2015-04-09 0056 263998 128 6566800 24.83 24.90 24.83 24.86 0.04 -0.16% 24.86 1 24.87 22 0.00
2015-04-10 0056 279384 153 6946420 24.90 24.90 24.82 24.86 0.00 0% 24.85 32 24.86 32 0.00
2015-04-13 0056 339266 174 8434400 24.90 24.90 24.80 24.86 0.00 0% 24.86 2 24.87 1 0.00
2015-04-14 0056 151978 135 3779931 24.88 24.90 24.85 24.88 0.02 0.08% 24.87 4 24.88 13 0.00
2015-04-15 0056 992758 401 24578212 24.88 24.90 24.70 24.85 0.03 -0.12% 24.84 1 24.85 11 0.00
2015-04-16 0056 273966 185 6798353 24.85 24.85 24.80 24.83 0.02 -0.08% 24.82 1 24.83 4 0.00
2015-04-17 0056 549998 323 13599499 24.80 24.80 24.69 24.71 0.12 -0.48% 24.71 21 24.74 100 0.00
2015-04-20 0056 1595646 657 39119423 24.71 24.72 24.44 24.45 0.26 -1.05% 24.44 14 24.45 43 0.00
2015-04-21 0056 1056698 343 25825496 24.45 24.56 24.35 24.40 0.05 -0.2% 24.40 3 24.42 1 0.00
2015-04-22 0056 321299 189 7891140 24.41 24.69 24.41 24.60 0.20 0.82% 24.60 1 24.63 6 0.00
2015-04-23 0056 1488838 554 37112045 24.60 25.03 24.60 25.03 0.43 1.75% 25.02 4 25.03 4 0.00
2015-04-24 0056 1304685 510 32802815 25.03 25.23 25.03 25.10 0.07 0.28% 25.06 11 25.11 1 0.00
2015-04-27 0056 2020045 831 51150361 24.93 25.40 24.93 25.30 0.20 0.8% 25.29 1 25.30 5 0.00
2015-04-28 0056 740829 346 18708698 25.30 25.37 25.17 25.20 0.10 -0.4% 25.20 3 25.21 2 0.00
2015-04-29 0056 430749 226 10822333 25.20 25.25 25.06 25.08 0.12 -0.48% 25.07 1 25.08 3 0.00
2015-04-30 0056 468781 190 11735048 25.08 25.08 24.99 25.04 0.04 -0.16% 25.04 13 25.07 23 0.00
2015-05-04 0056 270258 143 6766502 25.04 25.08 25.00 25.05 0.01 0.04% 25.03 6 25.05 12 0.00
2015-05-05 0056 183549 135 4594714 25.15 25.15 25.00 25.01 0.04 -0.16% 25.01 12 25.02 4 0.00
2015-05-06 0056 369068 202 9245969 25.01 25.11 25.00 25.08 0.07 0.28% 25.08 16 25.10 181 0.00
2015-05-07 0056 580749 310 14503685 25.15 25.15 24.90 24.90 0.18 -0.72% 24.89 7 24.90 45 0.00
2015-05-08 0056 377999 193 9411355 24.90 24.96 24.87 24.89 0.01 -0.04% 24.88 2 24.89 8 0.00
2015-05-11 0056 823852 467 20394250 24.95 25.00 24.62 24.71 0.18 -0.72% 24.70 8 24.71 27 0.00
2015-05-12 0056 1274145 496 31318205 24.84 24.84 24.47 24.69 0.02 -0.08% 24.69 11 24.70 2 0.00
2015-05-13 0056 221220 163 5480854 24.68 24.84 24.68 24.80 0.11 0.45% 24.80 4 24.82 93 0.00
2015-05-14 0056 862021 341 21218586 24.79 24.80 24.57 24.64 0.16 -0.65% 24.64 11 24.70 59 0.00
2015-05-15 0056 928770 240 22876077 24.57 24.70 24.54 24.55 0.09 -0.37% 24.55 12 24.65 26 0.00
2015-05-18 0056 269180 163 6614336 24.60 24.64 24.51 24.64 0.09 0.37% 24.63 11 24.64 201 0.00
2015-05-19 0056 550673 175 13589372 24.65 24.81 24.60 24.80 0.16 0.65% 24.80 11 24.81 1 0.00
2015-05-20 0056 359998 153 8901935 24.80 24.83 24.66 24.80 0.00 0% 24.68 1 24.80 5 0.00
2015-05-21 0056 2013301 631 49243545 24.79 24.79 24.35 24.51 0.29 -1.17% 24.50 2 24.51 4 0.00
2015-05-22 0056 228602 152 5613315 24.51 24.59 24.51 24.54 0.03 0.12% 24.54 19 24.55 5 0.00
2015-05-25 0056 396530 167 9712259 24.55 24.58 24.45 24.51 0.03 -0.12% 24.51 16 24.56 198 0.00
2015-05-26 0056 124311 101 3059728 24.52 24.64 24.52 24.64 0.13 0.53% 24.63 7 24.64 17 0.00
2015-05-27 0056 150100 106 3701041 24.64 24.70 24.61 24.69 0.05 0.2% 24.69 2 24.70 14 0.00
2015-05-28 0056 269571 150 6676569 24.75 24.80 24.74 24.77 0.08 0.32% 24.76 7 24.77 26 0.00
2015-05-29 0056 266130 148 6587330 24.75 24.81 24.72 24.72 0.05 -0.2% 24.72 76 24.75 5 0.00
2015-06-01 0056 311458 199 7685413 24.80 24.80 24.56 24.68 0.04 -0.16% 24.66 6 24.68 192 0.00
2015-06-02 0056 202232 164 4981750 24.68 24.69 24.60 24.65 0.03 -0.12% 24.62 1 24.67 1 0.00
2015-06-03 0056 499788 290 12264840 24.65 24.65 24.50 24.50 0.15 -0.61% 24.50 41 24.53 32 0.00
2015-06-04 0056 2904496 1031 70244799 24.50 24.55 24.00 24.06 0.44 -1.8% 24.05 44 24.06 56 0.00
2015-06-05 0056 2982987 1118 71249766 24.06 24.14 23.74 24.00 0.06 -0.25% 24.00 10 24.01 10 0.00
2015-06-08 0056 959876 387 22994213 24.00 24.14 23.80 24.08 0.08 0.33% 24.07 3 24.08 80 0.00
2015-06-09 0056 4528213 1845 107009769 24.08 24.08 23.37 23.51 0.57 -2.37% 23.51 4 23.52 12 0.00
2015-06-10 0056 1707219 736 40243455 23.55 23.70 23.51 23.56 0.05 0.21% 23.56 3 23.58 20 0.00
2015-06-11 0056 2342994 1012 54941271 23.60 23.65 23.36 23.45 0.11 -0.47% 23.44 11 23.45 4 0.00
2015-06-12 0056 1403377 755 32781781 23.52 23.53 23.31 23.35 0.10 -0.43% 23.34 25 23.35 148 0.00
2015-06-15 0056 978163 367 22943428 23.45 23.53 23.34 23.45 0.10 0.43% 23.44 2 23.45 5 0.00
2015-06-16 0056 2277988 841 53087106 23.45 23.53 23.25 23.29 0.16 -0.68% 23.28 12 23.29 96 0.00
2015-06-17 0056 1101522 475 25715739 23.32 23.42 23.25 23.36 0.07 0.3% 23.36 10 23.37 1 0.00
2015-06-18 0056 530492 301 12413988 23.38 23.51 23.35 23.51 0.15 0.64% 23.51 6 23.52 4 0.00
2015-06-22 0056 1602283 534 38039986 23.56 24.00 23.56 23.81 0.30 1.28% 23.80 12 23.81 2 0.00
2015-06-23 0056 426749 208 10197573 23.95 23.95 23.85 23.89 0.08 0.34% 23.88 31 23.89 30 0.00
2015-06-24 0056 538877 223 12860516 23.89 23.90 23.79 23.89 0.00 0% 23.89 3 23.90 11 0.00
2015-06-25 0056 320499 168 7673066 23.89 23.99 23.89 23.95 0.06 0.25% 23.95 13 23.96 32 0.00
2015-06-26 0056 360406 253 8665167 23.95 24.23 23.95 23.95 0.00 0% 23.95 32 23.96 4 0.00
2015-06-29 0056 1101101 511 26077251 23.95 23.95 23.60 23.76 0.19 -0.79% 23.75 2 23.76 33 0.00
2015-06-30 0056 715215 332 16899550 23.74 23.74 23.54 23.70 0.06 -0.25% 23.69 1 23.70 4 0.00
2015-07-01 0056 305772 181 7283048 23.70 23.89 23.70 23.84 0.14 0.59% 23.83 7 23.84 2 0.00
2015-07-02 0056 123064 100 2934006 23.84 23.90 23.80 23.85 0.01 0.04% 23.85 1 23.86 28 0.00
2015-07-03 0056 525588 259 12463952 23.85 23.85 23.61 23.82 0.03 -0.13% 23.82 9 23.84 50 0.00
2015-07-06 0056 418781 259 9935472 23.86 23.86 23.65 23.69 0.13 -0.55% 23.69 2 23.75 22 0.00
2015-07-07 0056 350725 207 8308104 23.70 23.79 23.64 23.71 0.02 0.08% 23.70 16 23.71 1 0.00
2015-07-08 0056 7222611 3100 166734838 23.71 23.71 22.82 23.22 0.49 -2.07% 23.20 1 23.22 22 0.00
2015-07-09 0056 7181600 3066 162441152 23.16 23.16 22.39 22.84 0.38 -1.64% 22.83 4 22.84 25 0.00
2015-07-13 0056 2625301 988 60304037 23.01 23.10 22.85 23.03 0.19 0.83% 23.03 1 23.04 2 0.00
2015-07-14 0056 746414 433 17268187 23.19 23.19 23.08 23.12 0.09 0.39% 23.12 15 23.13 8 0.00
2015-07-15 0056 1491993 678 34368733 23.13 23.19 22.97 23.00 0.12 -0.52% 23.00 17 23.02 50 0.00
2015-07-16 0056 493277 264 11372078 23.03 23.10 23.01 23.05 0.05 0.22% 23.04 15 23.05 7 0.00
2015-07-17 0056 1366771 593 31357334 23.12 23.12 22.80 23.05 0.00 0% 23.05 3 23.06 3 0.00
2015-07-20 0056 2740359 1062 62578866 23.06 23.10 22.70 22.96 0.09 -0.39% 22.95 6 22.96 35 0.00
2015-07-21 0056 2152074 1392 49047280 23.00 23.00 22.70 22.88 0.08 -0.35% 22.85 9 22.88 35 0.00
2015-07-22 0056 5238723 2740 118309328 22.88 22.88 22.47 22.57 0.31 -1.35% 22.56 2 22.57 8 0.00
2015-07-23 0056 5865799 2693 131178439 22.62 22.62 22.24 22.50 0.07 -0.31% 22.47 2 22.50 3 0.00
2015-07-24 0056 6383746 2395 141838255 22.50 22.50 22.13 22.30 0.20 -0.89% 22.30 20 22.35 11 0.00
2015-07-27 0056 12887245 4916 281725590 22.30 22.30 21.61 21.85 0.45 -2.02% 21.85 1 21.88 3 0.00
2015-07-28 0056 6550393 2550 141702553 21.85 21.85 21.49 21.77 0.08 -0.37% 21.76 1 21.77 15 0.00
2015-07-29 0056 2008484 1000 43727828 21.79 21.99 21.63 21.98 0.21 0.96% 21.97 9 21.98 1 0.00
2015-07-30 0056 3920241 1372 85745462 22.00 22.04 21.70 21.96 0.02 -0.09% 21.96 27 21.97 1 0.00
2015-07-31 0056 1446595 651 31684000 22.00 22.00 21.83 21.95 0.01 -0.05% 21.94 4 21.95 16 0.00
2015-08-03 0056 3044900 1674 66100029 21.98 21.98 21.58 21.79 0.16 -0.73% 21.78 1 21.79 5 0.00
2015-08-04 0056 5017296 2855 108583444 21.81 21.84 21.52 21.63 0.16 -0.73% 21.61 3 21.63 2 0.00
2015-08-05 0056 2266421 1235 48988702 21.65 21.72 21.53 21.72 0.09 0.42% 21.72 6 21.73 31 0.00
2015-08-06 0056 8162850 3637 175021885 21.78 21.79 21.28 21.34 0.38 -1.75% 21.34 4 21.35 43 0.00
2015-08-07 0056 3387494 1684 71720258 21.34 21.34 21.04 21.25 0.09 -0.42% 21.24 4 21.25 28 0.00
2015-08-10 0056 2228993 945 47514941 21.30 21.48 21.13 21.48 0.23 1.08% 21.47 2 21.48 42 0.00
2015-08-11 0056 3293588 1478 70693086 21.56 21.65 21.26 21.37 0.11 -0.51% 21.37 13 21.44 10 0.00
2015-08-12 0056 3440444 1480 72906012 21.35 21.35 21.14 21.25 0.12 -0.56% 21.25 2 21.26 54 0.00
2015-08-13 0056 835378 542 17794121 21.25 21.43 21.20 21.43 0.18 0.85% 21.42 12 21.45 12 0.00
2015-08-14 0056 2948628 961 62747470 21.52 21.52 21.22 21.25 0.18 -0.84% 21.25 152 21.26 5 0.00
2015-08-17 0056 4815669 1713 101907019 21.33 21.33 21.10 21.12 0.13 -0.61% 21.12 21 21.13 50 0.00
2015-08-18 0056 5833485 2457 122589982 21.20 21.20 20.91 20.93 0.19 -0.9% 20.93 9 20.94 2 0.00
2015-08-19 0056 10880181 3789 222760240 20.95 20.95 20.26 20.31 0.62 -2.96% 20.31 12 20.32 73 0.00
2015-08-20 0056 3468212 1538 70480612 20.31 20.52 20.12 20.47 0.16 0.79% 20.46 13 20.47 46 0.00
2015-08-21 0056 8876487 3926 177698529 20.27 20.27 19.91 20.02 0.45 -2.2% 20.01 7 20.02 45 0.00
2015-08-24 0056 15841153 6159 307072160 20.00 20.00 18.76 19.95 0.07 -0.35% 19.95 7 19.96 45 0.00
2015-08-25 0056 12037649 4146 232567538 19.70 19.70 19.10 19.50 0.45 -2.26% 19.50 59 19.51 8 0.00
2015-08-26 0056 3967540 1702 77156681 19.60 19.68 19.24 19.68 0.18 0.92% 19.67 40 19.68 4 0.00
2015-08-27 0056 4487165 1811 89608156 19.90 20.15 19.80 20.15 0.47 2.39% 20.11 6 20.15 15 0.00
2015-08-28 0056 3799005 1711 78036430 20.36 20.60 20.36 20.60 0.45 2.23% 20.59 26 20.60 86 0.00
2015-08-31 0056 2614913 1063 53904647 20.80 20.80 20.51 20.78 0.18 0.87% 20.72 1 20.78 53 0.00
2015-09-01 0056 1557595 842 32252194 20.77 20.77 20.61 20.75 0.03 -0.14% 20.74 9 20.75 35 0.00
2015-09-02 0056 1826296 890 37576020 20.59 20.70 20.38 20.70 0.05 -0.24% 20.70 27 20.72 15 0.00
2015-09-03 0056 1405493 738 29119762 20.70 20.81 20.57 20.81 0.11 0.53% 20.81 9 20.82 17 0.00
2015-09-04 0056 1479027 844 30777987 20.81 20.94 20.73 20.73 0.08 -0.38% 20.73 28 20.75 17 0.00
2015-09-07 0056 1353655 798 28010453 20.72 20.79 20.63 20.77 0.04 0.19% 20.75 5 20.77 8 0.00
2015-09-08 0056 1103689 720 22979717 20.76 20.86 20.76 20.85 0.08 0.39% 20.85 12 20.86 41 0.00
2015-09-09 0056 3163879 1441 67104339 21.00 21.33 20.99 21.30 0.45 2.16% 21.29 11 21.30 8 0.00
2015-09-10 0056 2406864 1122 51434982 21.29 21.45 21.20 21.45 0.15 0.7% 21.44 3 21.46 1 0.00
2015-09-11 0056 2399928 1260 51822269 21.45 21.69 21.44 21.65 0.20 0.93% 21.64 20 21.65 17 0.00
2015-09-14 0056 2949820 1186 64108959 21.77 21.85 21.65 21.69 0.04 0.18% 21.66 3 21.69 5 0.00
2015-09-15 0056 1623486 982 35217732 21.69 21.79 21.63 21.67 0.02 -0.09% 21.66 1 21.67 33 0.00
2015-09-16 0056 1423929 993 30948470 21.70 21.82 21.70 21.70 0.03 0.14% 21.70 32 21.71 2 0.00
2015-09-17 0056 3821062 1242 83957254 21.80 22.06 21.80 22.00 0.30 1.38% 21.99 62 22.00 34 0.00
2015-09-18 0056 1949686 1012 43010675 22.00 22.14 21.99 22.13 0.13 0.59% 22.13 39 22.14 26 0.00
2015-09-21 0056 2567211 1539 55918665 22.00 22.00 21.71 21.74 0.39 -1.76% 21.74 3 21.75 11 0.00
2015-09-22 0056 1046097 419 22835300 21.76 21.88 21.76 21.82 0.08 0.37% 21.81 19 21.82 6 0.00
2015-09-23 0056 3383356 1793 72743668 21.70 21.70 21.40 21.41 0.41 -1.88% 21.41 13 21.45 2 0.00
2015-09-24 0056 3859493 1505 81668265 21.41 21.54 21.00 21.12 0.29 -1.35% 21.12 12 21.13 2 0.00
2015-09-25 0056 1979801 924 41618071 21.00 21.14 20.89 21.12 0.00 0% 21.11 12 21.12 12 0.00
2015-09-30 0056 3401743 1256 71213434 21.00 21.04 20.85 21.04 0.08 -0.38% 21.03 9 21.04 169 0.00
2015-10-01 0056 1151230 674 24437426 21.08 21.33 21.08 21.33 0.29 1.38% 21.32 2 21.33 1 0.00
2015-10-02 0056 1029896 513 21967200 21.33 21.39 21.25 21.36 0.03 0.14% 21.36 1 21.38 57 0.00
2015-10-05 0056 1227183 542 26433743 21.50 21.59 21.49 21.58 0.22 1.03% 21.58 3 21.59 19 0.00
2015-10-06 0056 2317169 953 50475526 21.68 21.90 21.68 21.88 0.30 1.39% 21.88 6 21.89 2 0.00
2015-10-07 0056 1319130 634 28816920 21.89 21.90 21.70 21.89 0.01 0.05% 21.89 5 21.90 44 0.00
2015-10-08 0056 1672234 665 36560296 21.90 21.99 21.77 21.82 0.07 -0.32% 21.82 4 21.83 51 0.00
2015-10-12 0056 1925495 707 42314407 21.95 22.01 21.90 21.97 0.15 0.69% 21.97 20 21.98 19 0.00
2015-10-13 0056 3639064 828 80168696 22.00 22.08 21.97 22.05 0.08 0.36% 22.05 120 22.06 5 0.00
2015-10-14 0056 2422672 775 53597702 22.05 22.19 22.05 22.15 0.10 0.45% 22.15 66 22.16 6 0.00
2015-10-15 0056 4475610 1429 99784224 22.17 22.43 22.17 22.33 0.18 0.81% 22.33 7 22.34 1 0.00
2015-10-16 0056 5604167 1610 125540619 22.42 22.47 22.30 22.40 0.07 0.31% 22.39 5 22.40 14 0.00
2015-10-19 0056 2674027 1117 60151669 22.40 22.56 22.40 22.50 0.10 0.45% 22.49 33 22.50 488 0.00
2015-10-20 0056 3214582 925 72506686 22.51 22.60 22.50 22.58 0.08 0.36% 22.57 9 22.58 47 0.00
2015-10-21 0056 2515114 1098 56624971 22.58 22.62 22.47 22.47 0.11 -0.49% 22.46 73 22.47 11 0.00
2015-10-22 0056 3273630 1084 73682316 22.45 22.57 22.45 22.50 0.03 0.13% 22.49 29 22.50 119 0.00
2015-10-23 0056 5189696 1745 117713782 22.56 22.82 22.56 22.65 0.15 0.67% 22.65 87 22.66 32 0.00
2015-10-26 0056 6110431 2109 134075749 21.95 21.99 21.89 21.93 0.00 -3.18% 21.92 38 21.93 9 0.00
2015-10-27 0056 1441507 688 31641588 22.00 22.00 21.93 21.95 0.02 0.09% 21.94 16 21.95 66 0.00
2015-10-28 0056 1252321 601 27479504 21.95 21.99 21.91 21.95 0.00 0% 21.94 7 21.95 38 0.00
2015-10-29 0056 2773632 1262 60460582 22.00 22.00 21.70 21.72 0.23 -1.05% 21.72 1 21.74 10 0.00
2015-10-30 0056 2495781 1267 53576907 21.72 21.72 21.08 21.66 0.06 -0.28% 21.66 6 21.67 3 0.00
2015-11-02 0056 1189937 533 25691598 21.66 21.67 21.46 21.66 0.00 0% 21.65 15 21.67 7 0.00
2015-11-03 0056 1418206 604 30930062 21.70 21.89 21.70 21.89 0.23 1.06% 21.88 26 21.89 10 0.00
2015-11-04 0056 2331827 886 51528606 21.92 22.20 21.92 22.09 0.20 0.91% 22.09 3 22.10 14 0.00
2015-11-05 0056 1542182 552 34182741 22.10 22.21 22.09 22.16 0.07 0.32% 22.15 10 22.16 6 0.00
2015-11-06 0056 1508403 708 33234414 22.16 22.16 21.93 21.97 0.19 -0.86% 21.97 5 21.98 3 0.00
2015-11-09 0056 2262911 1020 49178059 21.97 21.97 21.64 21.68 0.29 -1.32% 21.67 17 21.68 691 0.00
2015-11-10 0056 2638562 1215 56660152 21.66 21.66 21.40 21.55 0.13 -0.6% 21.54 2 21.55 49 0.00
2015-11-11 0056 5345313 2214 113472349 21.55 21.55 21.12 21.13 0.42 -1.95% 21.13 49 21.14 43 0.00
2015-11-12 0056 4810493 2054 101141984 21.13 21.20 20.91 21.08 0.05 -0.24% 21.08 22 21.09 6 0.00
2015-11-13 0056 5245809 2092 109703189 21.07 21.12 20.85 20.88 0.20 -0.95% 20.88 26 20.90 50 0.00
2015-11-16 0056 3022829 1323 62727919 20.72 20.85 20.62 20.83 0.05 -0.24% 20.83 6 20.84 50 0.00
2015-11-17 0056 1035039 661 21900360 20.98 21.23 20.98 21.23 0.40 1.92% 21.22 25 21.23 11 0.00
2015-11-18 0056 1614107 670 34196676 21.40 21.40 21.08 21.12 0.11 -0.52% 21.12 17 21.13 4 0.00
2015-11-19 0056 795209 363 16837231 21.29 21.29 21.10 21.22 0.10 0.47% 21.21 26 21.22 2 0.00
2015-11-20 0056 619396 337 13146623 21.22 21.28 21.18 21.24 0.02 0.09% 21.24 2 21.25 50 0.00
2015-11-23 0056 483431 273 10271944 21.31 21.31 21.20 21.26 0.02 0.09% 21.25 10 21.26 13 0.00
2015-11-24 0056 4537830 1470 99673877 21.80 22.17 21.70 21.25 0.16 -0.05% 21.94 51 21.95 4 0.00
2015-11-25 0056 700393 363 14860298 21.26 21.34 21.16 21.18 0.07 -0.33% 21.17 29 21.18 8 0.00
2015-11-26 0056 930242 403 19876683 21.20 21.46 21.20 21.35 0.17 0.8% 21.34 1 21.35 2 0.00
2015-11-27 0056 692563 347 14811322 21.40 21.45 21.35 21.36 0.01 0.05% 21.35 72 21.36 55 0.00
2015-11-30 0056 1241832 712 26241569 21.30 21.30 21.04 21.21 0.15 -0.7% 21.21 4 21.24 1 0.00
2015-12-01 0056 1205387 489 25816154 21.25 21.50 21.24 21.47 0.26 1.23% 21.45 10 21.47 9 0.00
2015-12-02 0056 2264651 1031 48994213 21.55 21.70 21.55 21.66 0.19 0.88% 21.66 32 21.67 46 0.00
2015-12-03 0056 1067550 452 23106530 21.65 21.69 21.56 21.67 0.01 0.05% 21.66 23 21.67 5 0.00
2015-12-04 0056 1322056 525 28543936 21.60 21.71 21.45 21.66 0.01 -0.05% 21.65 3 21.67 10 0.00
2015-12-07 0056 3155234 830 69102632 21.82 22.02 21.80 21.84 0.18 0.83% 21.84 3 21.85 58 0.00
2015-12-08 0056 891935 518 19365596 21.82 21.83 21.65 21.68 0.16 -0.73% 21.68 9 21.69 7 0.00
2015-12-09 0056 1304234 712 28059819 21.67 21.67 21.43 21.48 0.20 -0.92% 21.48 5 21.49 55 0.00
2015-12-10 0056 1363995 730 29066363 21.47 21.48 21.20 21.37 0.11 -0.51% 21.37 1 21.46 8 0.00
2015-12-11 0056 1463813 699 31241412 21.47 21.50 21.14 21.33 0.04 -0.19% 21.33 3 21.35 10 0.00
2015-12-14 0056 2614296 1074 55050586 21.10 21.20 20.90 21.14 0.19 -0.89% 21.13 11 21.14 24 0.00
2015-12-15 0056 716988 376 15233604 21.14 21.32 21.14 21.29 0.15 0.71% 21.28 5 21.29 5 0.00
2015-12-16 0056 1457485 450 31340692 21.38 21.57 21.38 21.50 0.21 0.99% 21.49 6 21.50 133 0.00
2015-12-17 0056 2606180 888 56712004 21.60 21.86 21.60 21.79 0.29 1.35% 21.78 70 21.80 9 0.00
2015-12-18 0056 4537830 1470 99673877 21.80 22.17 21.70 21.95 0.16 0.73% 21.94 51 21.95 4 0.00
2015-12-21 0056 2087874 705 45905178 21.84 22.04 21.81 22.03 0.08 0.36% 22.00 6 22.03 7 0.00
2015-12-22 0056 754647 388 16586702 22.08 22.09 21.90 21.95 0.08 -0.36% 21.94 6 21.95 5 0.00
2015-12-23 0056 2575734 633 56984859 22.00 22.19 22.00 22.01 0.06 0.27% 22.01 200 22.02 24 0.00
2015-12-24 0056 1194354 475 26380248 22.10 22.19 21.98 21.98 0.03 -0.14% 21.98 6 21.99 2 0.00
2015-12-25 0056 891630 394 19558544 21.93 22.00 21.88 22.00 0.02 0.09% 22.00 115 22.01 1 0.00
2015-12-28 0056 782840 345 17252548 22.01 22.11 22.00 22.01 0.01 0.05% 22.00 21 22.01 11 0.00
2015-12-29 0056 656020 304 14399145 22.01 22.01 21.92 21.95 0.06 -0.27% 21.94 8 21.95 39 0.00
2015-12-30 0056 906834 424 19895208 22.13 22.17 21.81 21.84 0.11 -0.5% 21.84 2 21.85 2 0.00
2015-12-31 0056 726276 380 15842173 21.84 21.86 21.76 21.85 0.01 0.05% 21.84 3 21.85 14 0.00