台玻(1802)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　　　　24.20
0
0%		23.20
-1
-4.13%		23.05
-0.15
-0.65%		23.70
0.65
2.82%		23.50
-0.2
-0.84%		 　23.15
-0.35
-1.49%		23.55
0.4
1.73%		23.25
-0.3
-1.27%		23.15
-0.1
-0.43%		23.00
-0.15
-0.65%		 　23.00
0
0%		23.15
0.15
0.65%		23.40
0.25
1.08%		23.60
0.2
0.85%		23.70
0.1
0.42%		 　23.55
-0.15
-0.63%		23.25
-0.3
-1.27%		23.50
0.25
1.08%		23.50
0
0%		23.00
-0.5
-2.13%		 23.35
2 月　23.25
0.25
1.09%		23.35
0.1
0.43%		23.40
0.05
0.21%		23.40
0
0%		23.35
-0.05
-0.21%		 　23.20
-0.15
-0.64%		23.30
0.1
0.43%		23.15
-0.15
-0.64%		23.20
0.05
0.22%		23.35
0.15
0.65%		 　　　　　　　　　23.50
0.15
0.64%		23.45
-0.05
-0.21%		23.30
-0.15
-0.64%		 23.28
3 月　23.15
-0.15
-0.64%		23.15
0
0%		23.05
-0.1
-0.43%		22.85
-0.2
-0.87%		23.00
0.15
0.66%		 　22.80
-0.2
-0.87%		22.55
-0.25
-1.1%		22.25
-0.3
-1.33%		22.40
0.15
0.67%		22.30
-0.1
-0.45%		 　22.05
-0.25
-1.12%		22.30
0.25
1.13%		22.90
0.6
2.69%		22.90
0
0%		22.65
-0.25
-1.09%		 　22.55
-0.1
-0.44%		22.45
-0.1
-0.44%		22.30
-0.15
-0.67%		22.65
0.35
1.57%		22.50
-0.15
-0.66%		 　22.55
0.05
0.22%		22.55
0
0%		22.61
4 月22.15
-0.4
-1.77%		22.30
0.15
0.68%		 　　　22.40
0.1
0.45%		22.15
-0.25
-1.12%		22.20
0.05
0.23%		22.45
0.25
1.13%		 　22.40
-0.05
-0.22%		22.35
-0.05
-0.22%		22.10
-0.25
-1.12%		22.20
0.1
0.45%		22.20
0
0%		 　22.20
0
0%		22.00
-0.2
-0.9%		22.00
0
0%		21.85
-0.15
-0.68%		21.85
0
0%		 　22.45
0.6
2.75%		22.00
-0.45
-2%		22.00
0
0%		22.00
0
0%		 22.17
5 月　　　21.45
-0.55
-2.5%		21.45
0
0%		21.25
-0.2
-0.93%		21.25
0
0%		21.00
-0.25
-1.18%		 　20.40
-0.6
-2.86%		20.40
0
0%		20.05
-0.35
-1.72%		20.15
0.1
0.5%		20.05
-0.1
-0.5%		 　19.75
-0.3
-1.5%		20.00
0.25
1.27%		19.75
-0.25
-1.25%		19.00
-0.75
-3.8%		19.30
0.3
1.58%		 　19.00
-0.3
-1.55%		19.40
0.4
2.11%		19.60
0.2
1.03%		19.40
-0.2
-1.02%		19.25
-0.15
-0.77%		 19.95
6 月18.80
-0.45
-2.34%		18.70
-0.1
-0.53%		18.05
-0.65
-3.48%		17.20
-0.85
-4.71%		16.75
-0.45
-2.62%		 　16.85
0.1
0.6%		15.85
-1
-5.93%		15.95
0.1
0.63%		15.55
-0.4
-2.51%		15.35
-0.2
-1.29%		 　15.25
-0.1
-0.65%		14.70
-0.55
-3.61%		14.25
-0.45
-3.06%		14.75
0.5
3.51%		 　　14.90
0.15
1.02%		15.10
0.2
1.34%		15.05
-0.05
-0.33%		15.25
0.2
1.33%		15.20
-0.05
-0.33%		 　14.60
-0.6
-3.95%		14.85
0.25
1.71%		 15.75
7 月14.90
0.05
0.34%		15.00
0.1
0.67%		15.05
0.05
0.33%		 　14.65
-0.4
-2.66%		14.90
0.25
1.71%		14.35
-0.55
-3.69%		14.05
-0.3
-2.09%		 　　14.20
0.15
1.07%		14.10
-0.1
-0.7%		14.20
0.1
0.71%		14.30
0.1
0.7%		14.10
-0.2
-1.4%		 　14.15
0.05
0.35%		14.00
-0.15
-1.06%		14.15
0.15
1.07%		14.30
0.15
1.06%		14.10
-0.2
-1.4%		 　14.00
-0.1
-0.71%		14.00
0
0%		13.95
-0.05
-0.36%		14.15
0.2
1.43%		14.25
0.1
0.71%		14.3
8 月 　14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.35
0.05
0.35%		14.40
0.05
0.35%		14.30
-0.1
-0.69%		 　14.85
0.55
3.85%		14.40
-0.45
-3.03%		14.45
0.05
0.35%		14.50
0.05
0.35%		14.45
-0.05
-0.34%		 　14.25
-0.2
-1.38%		14.35
0.1
0.7%		13.50
-0.85
-5.92%		12.70
-0.8
-5.93%		11.95
-0.75
-5.91%		 　10.80
-1.15
-9.62%		11.35
0.55
5.09%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		11.95
0.75
6.7%		 13.10
1.15
9.62%		13.37
9 月12.55
-0.55
-4.2%		12.65
0.1
0.8%		12.50
-0.15
-1.19%		12.35
-0.15
-1.2%		 　12.15
-0.2
-1.62%		12.15
0
0%		12.95
0.8
6.58%		13.05
0.1
0.77%		12.90
-0.15
-1.15%		 　12.85
-0.05
-0.39%		12.85
0
0%		12.85
0
0%		13.05
0.2
1.56%		13.05
0
0%		 　12.70
-0.35
-2.68%		12.65
-0.05
-0.39%		12.70
0.05
0.4%		12.25
-0.45
-3.54%		11.90
-0.35
-2.86%		 　　　12.00
0.1
0.84%		 12.56
10 月12.10
0.1
0.83%		12.20
0.1
0.83%		 　12.40
0.2
1.64%		12.35
-0.05
-0.4%		12.55
0.2
1.62%		12.25
-0.3
-2.39%		 　　12.80
0.55
4.49%		12.75
-0.05
-0.39%		12.65
-0.1
-0.78%		12.90
0.25
1.98%		12.70
-0.2
-1.55%		 　12.80
0.1
0.79%		13.15
0.35
2.73%		13.20
0.05
0.38%		13.25
0.05
0.38%		13.30
0.05
0.38%		 　13.60
0.3
2.26%		13.50
-0.1
-0.74%		13.20
-0.3
-2.22%		12.85
-0.35
-2.65%		12.85
0
0%		 12.84
11 月　12.85
0
0%		14.10
1.25
9.73%		15.15
1.05
7.45%		14.65
-0.5
-3.3%		14.10
-0.55
-3.75%		 　13.60
-0.5
-3.55%		13.25
-0.35
-2.57%		12.90
-0.35
-2.64%		13.15
0.25
1.94%		12.55
-0.6
-4.56%		 　11.60
-0.95
-7.57%		11.80
0.2
1.72%		11.85
0.05
0.42%		11.65
-0.2
-1.69%		12.45
0.8
6.87%		 　12.40
-0.05
-0.4%		12.50
0.1
0.81%		12.55
0.05
0.4%		12.30
-0.25
-1.99%		11.70
-0.6
-4.88%		 　11.25
-0.45
-3.85%		 12.63
12 月11.30
0.05
0.44%		11.70
0.4
3.54%		11.65
-0.05
-0.43%		11.85
0.2
1.72%		 　11.90
0.05
0.42%		11.80
-0.1
-0.84%		11.90
0.1
0.85%		11.90
0
0%		11.65
-0.25
-2.1%		 　11.35
-0.3
-2.58%		11.35
0
0%		11.85
0.5
4.41%		12.15
0.3
2.53%		12.35
0.2
1.65%		 　12.75
0.4
3.24%		12.65
-0.1
-0.78%		12.70
0.05
0.4%		12.55
-0.15
-1.18%		12.60
0.05
0.4%		 　12.60
0
0%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.85
0.3
2.39%		12.11

說明:最高漲幅:9.73%最低跌幅:-9.62% 最高價:24.20最低價:10.80平均價:16.87,灰色底表示週末,漲121天(29.65)元,跌152天(-44.75)元,平盤30天
10%=4,7%=4,5%=1,4%=7,3%=8,2%=18,1%=46,0%=63,-0%=2,-1%=2,-2%=3,-3%=4,-4%=13,-5%=20,-6%=20,-7%=26,-8%=62,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 1802 1259252 683 30321106 24.50 24.60 23.80 24.20 0.50 0% 24.15 10 24.20 1 80.67
2015-01-06 1802 1408209 939 32920259 23.50 23.60 23.20 23.20 1.00 -4.13% 23.20 19 23.25 28 77.33
2015-01-07 1802 822152 585 19016358 23.15 23.25 23.05 23.05 0.15 -0.65% 23.05 139 23.10 104 76.83
2015-01-08 1802 859541 473 20221619 23.35 23.75 23.15 23.70 0.65 2.82% 23.70 76 23.75 68 79.00
2015-01-09 1802 384535 194 9101388 23.95 23.95 23.50 23.50 0.20 -0.84% 23.50 16 23.55 1 78.33
2015-01-12 1802 706389 335 16358982 23.30 23.50 23.00 23.15 0.35 -1.49% 23.15 11 23.20 4 77.17
2015-01-13 1802 772243 464 18072931 23.15 23.60 23.10 23.55 0.40 1.73% 23.50 2 23.55 7 78.50
2015-01-14 1802 759216 477 17709683 23.55 23.60 23.20 23.25 0.30 -1.27% 23.25 48 23.35 55 77.50
2015-01-15 1802 460901 305 10694323 23.25 23.35 23.10 23.15 0.10 -0.43% 23.15 42 23.30 71 77.17
2015-01-16 1802 1234389 865 28194424 23.20 23.20 22.60 23.00 0.15 -0.65% 22.95 3 23.00 12 76.67
2015-01-19 1802 491377 352 11305979 23.00 23.30 22.85 23.00 0.00 0% 22.95 10 23.00 21 76.67
2015-01-20 1802 479606 328 11109988 23.10 23.30 23.00 23.15 0.15 0.65% 23.15 19 23.20 3 77.17
2015-01-21 1802 590186 526 13758921 23.25 23.45 23.20 23.40 0.25 1.08% 23.25 39 23.40 6 78.00
2015-01-22 1802 749436 509 17638567 23.50 23.65 23.35 23.60 0.20 0.85% 23.50 2 23.60 21 78.67
2015-01-23 1802 849007 446 20015656 23.65 23.70 23.40 23.70 0.10 0.42% 23.60 1 23.70 61 79.00
2015-01-26 1802 487658 255 11468290 23.65 23.65 23.35 23.55 0.15 -0.63% 23.50 2 23.55 22 78.50
2015-01-27 1802 1016227 684 23632446 23.60 23.65 23.10 23.25 0.30 -1.27% 23.20 5 23.25 44 77.50
2015-01-28 1802 937405 557 21824900 23.00 23.50 23.00 23.50 0.25 1.08% 23.40 30 23.50 51 78.33
2015-01-29 1802 802496 393 18763100 23.35 23.50 23.20 23.50 0.00 0% 23.35 7 23.50 4 78.33
2015-01-30 1802 973600 591 22541200 23.40 23.40 23.00 23.00 0.50 -2.13% 23.00 73 23.20 3 76.67
2015-02-02 1802 418299 309 9669551 22.90 23.25 22.85 23.25 0.25 1.09% 23.10 37 23.25 5 77.50
2015-02-03 1802 538001 429 12508217 23.25 23.45 23.05 23.35 0.10 0.43% 23.25 3 23.35 58 77.83
2015-02-04 1802 683249 464 15936485 23.35 23.50 23.20 23.40 0.05 0.21% 23.35 3 23.40 8 78.00
2015-02-05 1802 644744 386 15031830 23.40 23.40 23.15 23.40 0.00 0% 23.25 72 23.40 46 78.00
2015-02-06 1802 515133 452 11964520 23.20 23.35 23.10 23.35 0.05 -0.21% 23.25 22 23.35 30 77.83
2015-02-09 1802 287723 173 6651833 23.40 23.40 23.05 23.20 0.15 -0.64% 23.15 1 23.20 72 77.33
2015-02-10 1802 642094 388 14957771 23.20 23.40 23.10 23.30 0.10 0.43% 23.30 70 23.35 2 77.67
2015-02-11 1802 485300 329 11274450 23.40 23.40 23.10 23.15 0.15 -0.64% 23.15 5 23.25 5 77.17
2015-02-12 1802 868105 430 20042264 23.10 23.20 23.00 23.20 0.05 0.22% 23.10 6 23.20 2 77.33
2015-02-13 1802 627249 347 14590723 23.20 23.35 23.10 23.35 0.15 0.65% 23.20 11 23.35 19 77.83
2015-02-24 1802 649389 416 15191524 23.35 23.50 23.20 23.50 0.15 0.64% 23.40 13 23.50 81 78.33
2015-02-25 1802 577701 346 13555875 23.55 23.65 23.35 23.45 0.05 -0.21% 23.45 51 23.50 22 78.17
2015-02-26 1802 722491 339 16862288 23.40 23.50 23.20 23.30 0.15 -0.64% 23.25 16 23.30 45 77.67
2015-03-02 1802 742076 491 17203849 23.30 23.35 23.10 23.15 0.15 -0.64% 23.15 16 23.20 49 77.17
2015-03-03 1802 531141 266 12248804 23.15 23.20 23.00 23.15 0.00 0% 23.10 8 23.15 104 77.17
2015-03-04 1802 328209 217 7570162 23.05 23.20 23.00 23.05 0.10 -0.43% 23.00 72 23.05 110 76.83
2015-03-05 1802 552571 388 12664015 23.00 23.10 22.85 22.85 0.20 -0.87% 22.85 46 22.90 29 76.17
2015-03-06 1802 698742 255 16035423 22.85 23.05 22.80 23.00 0.15 0.66% 22.95 72 23.00 94 76.67
2015-03-09 1802 506653 330 11556484 23.00 23.00 22.75 22.80 0.20 -0.87% 22.80 125 22.85 122 76.00
2015-03-10 1802 921792 625 20847303 22.80 22.80 22.50 22.55 0.25 -1.1% 22.50 208 22.55 95 75.17
2015-03-11 1802 1176864 849 26244836 22.35 22.50 22.25 22.25 0.30 -1.33% 22.25 278 22.35 37 74.17
2015-03-12 1802 738814 578 16487453 22.25 22.45 22.20 22.40 0.15 0.67% 22.35 1 22.40 36 74.67
2015-03-13 1802 567156 476 12689600 22.40 22.50 22.30 22.30 0.10 -0.45% 22.30 1 22.35 69 74.33
2015-03-16 1802 1057973 617 23422046 22.30 22.35 22.00 22.05 0.25 -1.12% 22.05 36 22.10 68 73.50
2015-03-17 1802 743394 500 16665591 22.20 22.65 22.20 22.30 0.25 1.13% 22.25 22 22.30 61 74.33
2015-03-18 1802 1851260 1131 42025358 22.30 22.95 22.25 22.90 0.60 2.69% 22.85 3 22.90 35 76.33
2015-03-19 1802 803334 583 18415542 22.90 23.00 22.80 22.90 0.00 0% 22.80 126 22.90 125 76.33
2015-03-20 1802 1270088 480 28681678 22.90 22.90 22.40 22.65 0.25 -1.09% 22.65 75 22.70 69 75.50
2015-03-23 1802 619112 422 13883651 22.40 22.60 22.35 22.55 0.10 -0.44% 22.45 152 22.55 71 75.17
2015-03-24 1802 471764 337 10567132 22.50 22.55 22.30 22.45 0.10 -0.44% 22.45 5 22.50 32 74.83
2015-03-25 1802 614006 341 13656972 22.40 22.45 22.15 22.30 0.15 -0.67% 22.25 71 22.30 22 74.33
2015-03-26 1802 1021748 574 22971822 22.20 22.65 22.15 22.65 0.35 1.57% 22.55 71 22.65 90 75.50
2015-03-27 1802 673663 402 15126862 22.60 22.60 22.35 22.50 0.15 -0.66% 22.50 1 22.55 105 375.00
2015-03-30 1802 563071 421 12655386 22.55 22.60 22.30 22.55 0.05 0.22% 22.50 75 22.55 19 375.83
2015-03-31 1802 696239 382 15648546 22.50 22.55 22.35 22.55 0.00 0% 22.45 1 22.55 101 375.83
2015-04-01 1802 698331 426 15528424 22.50 22.50 22.15 22.15 0.40 -1.77% 22.15 197 22.25 6 369.17
2015-04-02 1802 504621 345 11283813 22.15 22.45 22.10 22.30 0.15 0.68% 22.30 24 22.35 8 371.67
2015-04-07 1802 309338 203 6923982 22.45 22.50 22.30 22.40 0.10 0.45% 22.40 96 22.45 8 373.33
2015-04-08 1802 697577 482 15475971 22.50 22.50 22.10 22.15 0.25 -1.12% 22.10 69 22.15 2 369.17
2015-04-09 1802 606063 367 13452785 22.10 22.40 22.05 22.20 0.05 0.23% 22.15 4 22.20 9 370.00
2015-04-10 1802 472816 297 10564541 22.35 22.45 22.25 22.45 0.25 1.13% 22.30 201 22.45 35 374.17
2015-04-13 1802 353301 208 7913353 22.45 22.50 22.30 22.40 0.05 -0.22% 22.35 204 22.40 3 373.33
2015-04-14 1802 360402 186 8078978 22.40 22.50 22.30 22.35 0.05 -0.22% 22.35 42 22.40 55 372.50
2015-04-15 1802 1752418 1112 38633896 22.20 22.30 21.85 22.10 0.25 -1.12% 22.00 8 22.10 24 368.33
2015-04-16 1802 568035 336 12531914 22.10 22.20 21.95 22.20 0.10 0.45% 22.10 220 22.20 15 370.00
2015-04-17 1802 337101 230 7454479 22.05 22.20 22.05 22.20 0.00 0% 22.05 211 22.20 17 370.00
2015-04-20 1802 312687 207 6928227 22.20 22.30 22.00 22.20 0.00 0% 22.10 20 22.20 29 370.00
2015-04-21 1802 556383 324 12250850 22.20 22.20 21.90 22.00 0.20 -0.9% 21.95 140 22.00 24 366.67
2015-04-22 1802 779294 497 17146371 22.05 22.20 21.85 22.00 0.00 0% 21.90 157 22.00 172 366.67
2015-04-23 1802 2187990 1274 47907308 22.10 22.25 21.70 21.85 0.15 -0.68% 21.80 202 21.85 19 364.17
2015-04-24 1802 3006101 1617 66354429 21.85 22.50 21.80 21.85 0.00 0% 21.80 380 21.85 2217 364.17
2015-04-27 1802 2031193 1158 45493394 21.90 22.55 21.90 22.45 0.60 2.75% 22.45 46 22.50 20 374.17
2015-04-28 1802 1822970 1047 40236035 22.45 22.45 21.90 22.00 0.45 -2% 21.95 233 22.00 667 366.67
2015-04-29 1802 1973084 1163 43485473 21.90 22.25 21.90 22.00 0.00 0% 21.95 169 22.00 21 366.67
2015-04-30 1802 1567811 874 34496855 22.20 22.25 21.90 22.00 0.00 0% 21.95 182 22.00 14 366.67
2015-05-04 1802 2075082 763 44917486 22.00 22.05 21.40 21.45 0.55 -2.5% 21.40 277 21.45 2 357.50
2015-05-05 1802 915043 467 19566713 21.45 21.50 21.30 21.45 0.00 0% 21.40 46 21.45 47 357.50
2015-05-06 1802 2183447 1102 45704086 21.35 21.40 20.65 21.25 0.20 -0.93% 21.20 5 21.25 4 354.17
2015-05-07 1802 488276 358 10297711 21.20 21.25 20.85 21.25 0.00 0% 21.05 15 21.25 6 354.17
2015-05-08 1802 1486804 590 31288584 21.30 21.30 20.90 21.00 0.25 -1.18% 20.95 211 21.00 59 350.00
2015-05-11 1802 1884220 804 38857308 21.15 21.20 20.30 20.40 0.60 -2.86% 20.40 85 20.45 3 340.00
2015-05-12 1802 2331719 830 47397540 20.40 20.55 20.15 20.40 0.00 0% 20.35 249 20.40 275 340.00
2015-05-13 1802 1571483 703 31709176 20.55 20.55 20.05 20.05 0.35 -1.72% 20.05 238 20.15 1 334.17
2015-05-14 1802 2025716 1063 40336220 20.05 20.15 19.70 20.15 0.10 0.5% 20.00 5 20.15 3 335.83
2015-05-15 1802 1094695 518 21870555 20.10 20.10 19.80 20.05 0.10 -0.5% 20.00 202 20.05 3 334.17
2015-05-18 1802 1208691 625 23871941 19.90 19.90 19.65 19.75 0.30 -1.5% 19.70 223 19.75 8 179.55
2015-05-19 1802 750603 384 15005608 19.75 20.15 19.70 20.00 0.25 1.27% 20.00 80 20.10 29 181.82
2015-05-20 1802 1085850 700 21432241 20.00 20.00 19.65 19.75 0.25 -1.25% 19.70 88 19.80 75 179.55
2015-05-21 1802 2471524 1387 47130806 19.50 19.50 19.00 19.00 0.75 -3.8% 19.00 32 19.10 23 172.73
2015-05-22 1802 822940 548 15891045 19.05 19.55 19.00 19.30 0.30 1.58% 19.25 7 19.30 28 175.45
2015-05-25 1802 787105 497 14912645 19.20 19.20 18.80 19.00 0.30 -1.55% 18.95 3 19.00 137 172.73
2015-05-26 1802 688239 461 13266619 19.15 19.40 19.05 19.40 0.40 2.11% 19.30 198 19.40 26 176.36
2015-05-27 1802 850161 470 16616890 19.40 19.75 19.20 19.60 0.20 1.03% 19.60 62 19.65 77 178.18
2015-05-28 1802 1298893 724 25283385 19.65 19.70 19.35 19.40 0.20 -1.02% 19.40 9 19.45 46 176.36
2015-05-29 1802 2609795 1034 50091675 19.30 19.40 19.05 19.25 0.15 -0.77% 19.25 31 19.30 7 175.00
2015-06-01 1802 744430 581 14080279 19.00 19.25 18.80 18.80 0.45 -2.34% 18.80 200 18.85 1 170.91
2015-06-02 1802 1082749 604 20199303 18.70 18.85 18.55 18.70 0.10 -0.53% 18.65 105 18.70 5 170.00
2015-06-03 1802 1385799 824 25342464 18.70 18.70 18.00 18.05 0.65 -3.48% 18.05 14 18.10 3 164.09
2015-06-04 1802 3291153 1570 57562096 18.10 18.10 17.10 17.20 0.85 -4.71% 17.20 14 17.25 114 156.36
2015-06-05 1802 2379913 1125 40297179 17.15 17.35 16.70 16.75 0.45 -2.62% 16.70 168 16.75 117 152.27
2015-06-08 1802 1200701 648 20240734 16.80 17.00 16.75 16.85 0.10 0.6% 16.85 96 16.90 11 153.18
2015-06-09 1802 2261434 909 36381666 16.80 16.80 15.80 15.85 1.00 -5.93% 15.85 23 15.90 113 144.09
2015-06-10 1802 1345536 680 21692526 16.00 16.40 15.90 15.95 0.10 0.63% 15.95 112 16.00 109 145.00
2015-06-11 1802 1695520 852 26708590 16.20 16.20 15.50 15.55 0.40 -2.51% 15.55 66 15.60 84 141.36
2015-06-12 1802 1618586 854 24941520 15.55 15.70 15.10 15.35 0.20 -1.29% 15.35 63 15.40 87 139.55
2015-06-15 1802 1171269 580 17861512 15.40 15.40 15.15 15.25 0.10 -0.65% 15.20 138 15.25 12 138.64
2015-06-16 1802 3118516 1108 46512631 15.30 15.35 14.70 14.70 0.55 -3.61% 14.70 54 14.75 7 133.64
2015-06-17 1802 4607366 1789 66391777 14.80 14.80 14.25 14.25 0.45 -3.06% 14.25 160 14.30 73 129.55
2015-06-18 1802 3325533 1397 48851179 14.30 14.90 14.30 14.75 0.50 3.51% 14.75 32 14.80 107 134.09
2015-06-22 1802 2674191 1224 40173141 14.80 15.30 14.75 14.90 0.15 1.02% 14.90 91 14.95 33 135.45
2015-06-23 1802 1603683 804 24224295 15.05 15.25 14.95 15.10 0.20 1.34% 15.10 34 15.15 8 137.27
2015-06-24 1802 1163105 488 17493325 15.20 15.25 14.85 15.05 0.05 -0.33% 15.00 6 15.05 60 136.82
2015-06-25 1802 1653071 821 25253771 15.10 15.45 15.05 15.25 0.20 1.33% 15.25 13 15.30 69 138.64
2015-06-26 1802 832037 369 12694057 15.40 15.40 15.20 15.20 0.05 -0.33% 15.20 79 15.25 42 138.18
2015-06-29 1802 1166663 517 17185174 15.05 15.05 14.55 14.60 0.60 -3.95% 14.55 129 14.60 14 132.73
2015-06-30 1802 904606 446 13395440 14.60 14.95 14.60 14.85 0.25 1.71% 14.85 50 14.90 2 135.00
2015-07-01 1802 980930 493 14542952 15.00 15.05 14.55 14.90 0.05 0.34% 14.90 15 15.00 76 135.45
2015-07-02 1802 779991 544 11645662 14.90 15.00 14.80 15.00 0.10 0.67% 14.90 12 15.00 66 136.36
2015-07-03 1802 781825 478 11699710 15.20 15.20 14.85 15.05 0.05 0.33% 15.00 126 15.05 68 136.82
2015-07-06 1802 844343 403 12455070 14.90 15.05 14.60 14.65 0.40 -2.66% 14.65 109 14.70 20 133.18
2015-07-07 1802 669362 376 9971753 14.85 15.00 14.75 14.90 0.25 1.71% 14.90 152 14.95 1 135.45
2015-07-08 1802 2082962 803 30238549 14.95 15.00 14.30 14.35 0.55 -3.69% 14.35 69 14.40 4 130.45
2015-07-09 1802 1388082 651 19542898 14.25 14.30 13.95 14.05 0.30 -2.09% 14.05 97 14.10 81 127.73
2015-07-13 1802 745632 364 10569884 14.20 14.30 14.05 14.20 0.15 1.07% 14.20 10 14.25 117 129.09
2015-07-14 1802 821373 448 11696739 14.25 14.40 14.10 14.10 0.10 -0.7% 14.10 66 14.20 101 128.18
2015-07-15 1802 934110 502 13176447 14.15 14.25 14.00 14.20 0.10 0.71% 14.20 12 14.25 34 129.09
2015-07-16 1802 630757 437 8977596 14.20 14.35 14.20 14.30 0.10 0.7% 14.20 163 14.30 79 130.00
2015-07-17 1802 683517 447 9655238 14.30 14.30 14.00 14.10 0.20 -1.4% 14.10 121 14.15 3 128.18
2015-07-20 1802 829702 417 11682094 14.20 14.25 13.95 14.15 0.05 0.35% 14.10 1 14.15 38 128.64
2015-07-21 1802 487935 257 6858882 14.15 14.15 14.00 14.00 0.15 -1.06% 14.00 210 14.10 67 127.27
2015-07-22 1802 879360 461 12417601 14.00 14.25 14.00 14.15 0.15 1.07% 14.15 7 14.20 19 128.64
2015-07-23 1802 1119549 455 15776695 14.15 14.35 14.00 14.30 0.15 1.06% 14.25 2 14.30 24 130.00
2015-07-24 1802 840798 376 11839609 14.10 14.15 14.00 14.10 0.20 -1.4% 14.10 133 14.15 102 128.18
2015-07-27 1802 1584322 623 22310558 14.00 14.20 13.95 14.00 0.10 -0.71% 14.00 31 14.05 86 127.27
2015-07-28 1802 1422782 719 19895798 14.00 14.20 13.80 14.00 0.00 0% 14.00 61 14.05 6 127.27
2015-07-29 1802 1242865 569 17389575 13.95 14.15 13.90 13.95 0.05 -0.36% 13.95 10 14.05 10 126.82
2015-07-30 1802 622740 350 8810133 13.95 14.25 13.95 14.15 0.20 1.43% 14.10 111 14.15 60 128.64
2015-07-31 1802 1736860 949 24449260 14.05 14.25 13.90 14.25 0.10 0.71% 14.20 67 14.25 33 129.55
2015-08-03 1802 661915 425 9331498 14.20 14.20 13.95 14.20 0.05 -0.35% 14.15 162 14.20 65 129.09
2015-08-04 1802 652898 325 9311699 14.45 14.45 14.15 14.30 0.10 0.7% 14.25 95 14.30 59 130.00
2015-08-05 1802 543445 261 7811678 14.30 14.45 14.25 14.35 0.05 0.35% 14.35 32 14.40 70 130.45
2015-08-06 1802 615097 378 8861684 14.40 14.50 14.35 14.40 0.05 0.35% 14.40 112 14.45 10 130.91
2015-08-07 1802 677448 378 9680378 14.30 14.40 14.15 14.30 0.10 -0.69% 14.30 68 14.35 4 130.00
2015-08-10 1802 1173728 461 17265707 14.40 14.95 14.35 14.85 0.55 3.85% 14.85 17 14.90 45 135.00
2015-08-11 1802 2401640 1144 35414832 15.00 15.25 14.30 14.40 0.45 -3.03% 14.40 120 14.45 44 130.91
2015-08-12 1802 1022429 505 14715845 14.45 14.55 14.20 14.45 0.05 0.35% 14.45 76 14.50 82 131.36
2015-08-13 1802 852005 528 12329770 14.60 14.60 14.30 14.50 0.05 0.35% 14.50 226 14.55 36 131.82
2015-08-14 1802 496635 329 7186135 14.50 14.60 14.40 14.45 0.05 -0.34% 14.45 68 14.50 69 131.36
2015-08-17 1802 629109 358 8992079 14.45 14.55 14.20 14.25 0.20 -1.38% 14.25 99 14.30 92 0.00
2015-08-18 1802 814661 550 11672364 14.45 14.50 14.25 14.35 0.10 0.7% 14.30 199 14.35 63 0.00
2015-08-19 1802 2103483 1220 28778069 14.20 14.30 13.30 13.50 0.85 -5.92% 13.45 7 13.50 10 0.00
2015-08-20 1802 2572446 1184 33252028 13.50 13.50 12.65 12.70 0.80 -5.93% 12.70 119 12.80 37 0.00
2015-08-21 1802 2502347 1104 30275989 12.45 12.45 11.85 11.95 0.75 -5.91% 11.95 79 12.05 48 0.00
2015-08-24 1802 3396503 1498 37341278 11.85 11.85 10.80 10.80 1.15 -9.62% 0.00 0 10.80 87 0.00
2015-08-25 1802 2769813 1398 31257531 10.80 11.55 10.65 11.35 0.55 5.09% 11.35 25 11.40 1 0.00
2015-08-26 1802 2455160 905 27192670 11.05 11.40 10.80 11.30 0.05 -0.44% 11.30 50 11.35 81 0.00
2015-08-27 1802 1939382 905 21819392 11.20 11.40 11.15 11.20 0.10 -0.88% 11.20 44 11.25 20 0.00
2015-08-28 1802 3285165 1335 38322657 11.30 12.00 11.30 11.95 0.75 6.7% 11.90 26 11.95 145 0.00
2015-08-31 1802 4780885 1744 60467038 11.90 13.10 11.60 13.10 1.15 9.62% 13.10 1165 0.00 0 0.00
2015-09-01 1802 2586158 1121 32977661 13.10 13.10 12.50 12.55 0.55 -4.2% 12.55 134 12.60 1 0.00
2015-09-02 1802 2207504 1131 27914122 12.50 13.00 12.30 12.65 0.10 0.8% 12.65 101 12.70 1 0.00
2015-09-03 1802 2187658 989 27616704 12.80 12.85 12.45 12.50 0.15 -1.19% 12.50 6 12.60 11 0.00
2015-09-04 1802 1002493 541 12481134 12.50 12.60 12.30 12.35 0.15 -1.2% 12.35 17 12.40 31 0.00
2015-09-07 1802 606751 373 7419908 12.35 12.35 12.10 12.15 0.20 -1.62% 12.15 121 12.25 3 0.00
2015-09-08 1802 1287937 612 15701131 12.15 12.35 12.10 12.15 0.00 0% 12.15 12 12.20 48 0.00
2015-09-09 1802 2960895 1444 37764837 12.45 13.05 12.45 12.95 0.80 6.58% 12.90 47 12.95 33 0.00
2015-09-10 1802 1378608 626 17811880 12.95 13.05 12.65 13.05 0.10 0.77% 13.00 30 13.05 5 0.00
2015-09-11 1802 1485650 571 19239200 13.00 13.20 12.80 12.90 0.15 -1.15% 12.90 11 12.95 1 0.00
2015-09-14 1802 468039 224 6002548 12.90 12.95 12.75 12.85 0.05 -0.39% 12.80 51 12.85 25 0.00
2015-09-15 1802 506101 270 6500411 12.85 12.95 12.75 12.85 0.00 0% 12.80 146 12.85 17 0.00
2015-09-16 1802 1053687 477 13531789 12.90 12.95 12.70 12.85 0.00 0% 12.80 102 12.85 80 0.00
2015-09-17 1802 3268601 1330 42889753 12.95 13.35 12.95 13.05 0.20 1.56% 13.05 8 13.10 77 0.00
2015-09-18 1802 1529459 581 20035167 12.85 13.25 12.85 13.05 0.00 0% 13.05 123 13.10 11 0.00
2015-09-21 1802 1731331 1002 22028702 12.85 13.10 12.55 12.70 0.35 -2.68% 12.70 2 12.75 33 0.00
2015-09-22 1802 427271 247 5407662 12.70 12.70 12.60 12.65 0.05 -0.39% 12.60 152 12.65 6 0.00
2015-09-23 1802 1516260 799 19140824 12.55 12.80 12.40 12.70 0.05 0.4% 12.70 4 12.75 8 0.00
2015-09-24 1802 1585504 840 19640497 12.60 12.75 12.25 12.25 0.45 -3.54% 12.25 93 12.35 45 0.00
2015-09-25 1802 2617550 1063 31212289 12.25 12.50 11.80 11.90 0.35 -2.86% 11.90 12 11.95 11 0.00
2015-09-30 1802 2073610 1103 24631085 11.70 12.05 11.65 12.00 0.10 0.84% 11.95 9 12.00 1 0.00
2015-10-01 1802 1453608 807 17731804 12.10 12.40 11.85 12.10 0.10 0.83% 12.10 88 12.25 22 0.00
2015-10-02 1802 1196516 663 14714266 12.10 12.45 12.00 12.20 0.10 0.83% 12.20 50 12.30 6 0.00
2015-10-05 1802 1279321 722 15885995 12.25 12.55 12.20 12.40 0.20 1.64% 12.40 78 12.50 12 0.00
2015-10-06 1802 1235919 756 15427950 12.60 12.70 12.35 12.35 0.05 -0.4% 12.35 9 12.45 82 0.00
2015-10-07 1802 1561253 710 19514560 12.40 12.70 12.20 12.55 0.20 1.62% 12.55 26 12.60 22 0.00
2015-10-08 1802 1455715 790 18124956 12.65 12.80 12.25 12.25 0.30 -2.39% 12.25 34 12.30 5 0.00
2015-10-12 1802 2055565 1033 26043818 12.30 12.85 12.30 12.80 0.55 4.49% 12.75 11 12.80 91 0.00
2015-10-13 1802 1641828 956 20826784 12.85 12.85 12.55 12.75 0.05 -0.39% 12.70 10 12.75 62 0.00
2015-10-14 1802 801134 445 10183735 12.65 12.80 12.65 12.65 0.10 -0.78% 12.65 86 12.70 10 0.00
2015-10-15 1802 1925163 752 24902499 12.75 13.05 12.75 12.90 0.25 1.98% 12.90 4 12.95 137 0.00
2015-10-16 1802 1853168 799 23794128 13.00 13.15 12.65 12.70 0.20 -1.55% 12.70 32 12.75 25 0.00
2015-10-19 1802 984586 513 12587818 12.70 12.90 12.70 12.80 0.10 0.79% 12.75 94 12.80 29 0.00
2015-10-20 1802 1585374 744 20489024 12.80 13.15 12.75 13.15 0.35 2.73% 13.10 10 13.15 41 0.00
2015-10-21 1802 2326136 861 30920191 13.25 13.50 13.10 13.20 0.05 0.38% 13.20 37 13.25 1 0.00
2015-10-22 1802 714497 343 9452233 13.20 13.35 13.05 13.25 0.05 0.38% 13.25 19 13.30 92 0.00
2015-10-23 1802 1579140 803 21174224 13.50 13.55 13.25 13.30 0.05 0.38% 13.25 50 13.30 5 0.00
2015-10-26 1802 1485911 740 20081496 13.45 13.65 13.35 13.60 0.30 2.26% 13.45 51 13.60 111 0.00
2015-10-27 1802 1763210 898 23548060 13.65 13.65 13.15 13.50 0.10 -0.74% 13.50 7 13.55 16 0.00
2015-10-28 1802 940197 515 12470097 13.50 13.50 13.15 13.20 0.30 -2.22% 13.20 3 13.25 53 0.00
2015-10-29 1802 1292175 656 16772842 13.20 13.25 12.85 12.85 0.35 -2.65% 12.85 22 12.90 13 0.00
2015-10-30 1802 750687 401 9658822 13.00 13.00 12.75 12.85 0.00 0% 12.85 58 12.95 5 0.00
2015-11-02 1802 715620 293 9178482 12.85 13.00 12.70 12.85 0.00 0% 12.85 73 12.90 2 0.00
2015-11-03 1802 3348832 1048 46309472 13.15 14.10 13.10 14.10 1.25 9.73% 14.10 6520 0.00 0 0.00
2015-11-04 1802 10556089 3382 158614123 15.35 15.40 14.65 15.15 1.05 7.45% 15.10 299 15.15 83 0.00
2015-11-05 1802 3282166 1358 48811521 15.15 15.15 14.65 14.65 0.50 -3.3% 14.65 67 14.70 108 0.00
2015-11-06 1802 3529267 1351 50639774 14.65 14.80 14.10 14.10 0.55 -3.75% 14.10 185 14.15 2 0.00
2015-11-09 1802 3356152 1242 46551764 14.00 14.40 13.60 13.60 0.50 -3.55% 13.60 126 13.70 2 0.00
2015-11-10 1802 2566161 1157 34175830 13.45 13.45 13.25 13.25 0.35 -2.57% 13.20 206 13.25 2 0.00
2015-11-11 1802 2603929 1146 34131527 13.30 13.50 12.90 12.90 0.35 -2.64% 12.90 405 12.95 2 0.00
2015-11-12 1802 1708300 861 22387673 13.05 13.25 12.95 13.15 0.25 1.94% 13.15 13 13.20 40 0.00
2015-11-13 1802 5863850 1883 74937920 13.05 13.05 12.55 12.55 0.60 -4.56% 12.55 47 12.60 31 0.00
2015-11-16 1802 10469402 2770 122536496 11.50 12.00 11.45 11.60 0.00 -7.57% 11.60 85 11.65 56 0.00
2015-11-17 1802 7329350 1976 87321615 11.90 12.20 11.75 11.80 0.20 1.72% 11.80 253 11.85 147 0.00
2015-11-18 1802 4190315 1939 49910174 11.80 12.15 11.80 11.85 0.05 0.42% 11.85 80 11.90 175 0.00
2015-11-19 1802 4568255 1897 53538361 11.80 11.90 11.65 11.65 0.20 -1.69% 11.65 584 11.75 12 0.00
2015-11-20 1802 5219478 1813 63468273 11.65 12.45 11.65 12.45 0.80 6.87% 12.40 187 12.45 670 0.00
2015-11-23 1802 4303528 1690 52650388 12.45 12.60 12.00 12.40 0.05 -0.4% 12.35 40 12.40 10 0.00
2015-11-24 1802 5709939 1651 70197344 12.05 12.45 12.00 12.50 0.20 0.81% 12.30 298 12.35 201 0.00
2015-11-25 1802 4010596 1964 49724096 12.50 12.60 12.20 12.55 0.05 0.4% 12.45 132 12.55 199 0.00
2015-11-26 1802 3686105 1687 45661883 12.45 12.60 12.25 12.30 0.25 -1.99% 12.30 222 12.35 2 0.00
2015-11-27 1802 8476713 3533 100348584 12.15 12.20 11.70 11.70 0.60 -4.88% 11.70 334 11.75 12 0.00
2015-11-30 1802 74139487 8149 826958940 11.65 11.65 10.80 11.25 0.45 -3.85% 11.25 2719 11.30 507 0.00
2015-12-01 1802 10423380 3743 118425419 11.35 11.50 11.15 11.30 0.05 0.44% 11.30 36 11.35 14 0.00
2015-12-02 1802 7858505 3315 90716528 11.40 11.70 11.25 11.70 0.40 3.54% 11.65 353 11.70 409 0.00
2015-12-03 1802 9072933 2663 105236519 11.60 11.75 11.50 11.65 0.05 -0.43% 11.65 78 11.70 21 0.00
2015-12-04 1802 6669602 2205 78306675 11.60 12.00 11.55 11.85 0.20 1.72% 11.85 795 11.90 23 0.00
2015-12-07 1802 7826111 2288 93863055 11.95 12.20 11.90 11.90 0.05 0.42% 11.90 329 11.95 92 0.00
2015-12-08 1802 5971146 1910 70043379 12.00 12.00 11.50 11.80 0.10 -0.84% 11.75 153 11.80 111 0.00
2015-12-09 1802 3753555 1169 44032710 11.85 11.90 11.50 11.90 0.10 0.85% 11.85 104 11.90 212 0.00
2015-12-10 1802 5411748 1390 63461446 11.85 11.90 11.55 11.90 0.00 0% 11.85 59 11.90 196 0.00
2015-12-11 1802 4881613 1390 57138331 11.90 11.90 11.60 11.65 0.25 -2.1% 11.65 93 11.70 128 0.00
2015-12-14 1802 5156583 1502 58449962 11.55 11.55 11.15 11.35 0.30 -2.58% 11.35 104 11.40 20 0.00
2015-12-15 1802 3000427 990 34128092 11.45 11.50 11.30 11.35 0.00 0% 11.35 298 11.40 18 0.00
2015-12-16 1802 5584370 1590 65262913 11.45 11.85 11.40 11.85 0.50 4.41% 11.85 79 11.90 288 0.00
2015-12-17 1802 5281511 1368 63360999 12.05 12.15 11.85 12.15 0.30 2.53% 12.15 450 12.20 364 0.00
2015-12-18 1802 5709939 1651 70197344 12.05 12.45 12.00 12.35 0.20 1.65% 12.30 298 12.35 201 0.00
2015-12-21 1802 5424158 1565 67997392 12.20 12.80 12.15 12.75 0.40 3.24% 12.75 40 12.80 775 0.00
2015-12-22 1802 3611806 958 45563262 12.80 12.90 12.45 12.65 0.10 -0.78% 12.60 248 12.65 31 0.00
2015-12-23 1802 2229523 836 28107288 12.65 12.75 12.40 12.70 0.05 0.4% 12.65 125 12.70 224 0.00
2015-12-24 1802 2226900 661 28027048 12.70 12.75 12.50 12.55 0.15 -1.18% 12.50 113 12.55 20 0.00
2015-12-25 1802 1646624 541 20673797 12.55 12.65 12.45 12.60 0.05 0.4% 12.55 314 12.60 11 0.00
2015-12-28 1802 2044251 501 25813798 12.75 12.75 12.55 12.60 0.00 0% 12.60 62 12.65 125 0.00
2015-12-29 1802 2335854 800 29039337 12.55 12.55 12.30 12.50 0.10 -0.79% 12.50 150 12.55 97 0.00
2015-12-30 1802 1536000 517 19244199 12.50 12.60 12.45 12.55 0.05 0.4% 12.55 17 12.60 160 0.00
2015-12-31 1802 3908837 1157 49898912 12.60 12.90 12.55 12.85 0.30 2.39% 12.80 54 12.85 295 0.00