永豐餘(1907)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　　　　13.60
0
0%		13.45
-0.15
-1.1%		13.45
0
0%		13.35
-0.1
-0.74%		13.40
0.05
0.37%		 　13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.15
-0.15
-1.13%		13.10
-0.05
-0.38%		 　13.05
-0.05
-0.38%		13.10
0.05
0.38%		13.05
-0.05
-0.38%		13.05
0
0%		13.15
0.1
0.77%		 　13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		13.20
0.2
1.54%		13.20
0
0%		13.05
-0.15
-1.14%		 13.22
2 月　13.05
0
0%		12.90
-0.15
-1.15%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		12.95
0.05
0.39%		 　12.95
0
0%		12.90
-0.05
-0.39%		12.90
0
0%		12.90
0
0%		12.85
-0.05
-0.39%		 　　　　　　　　　12.85
0
0%		12.75
-0.1
-0.78%		12.65
-0.1
-0.78%		 12.83
3 月　12.65
0
0%		12.65
0
0%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		12.75
0.05
0.39%		 　12.75
0
0%		12.70
-0.05
-0.39%		12.55
-0.15
-1.18%		12.60
0.05
0.4%		12.60
0
0%		 　12.55
-0.05
-0.4%		12.60
0.05
0.4%		12.70
0.1
0.79%		12.65
-0.05
-0.39%		12.75
0.1
0.79%		 　12.75
0
0%		12.70
-0.05
-0.39%		12.70
0
0%		12.65
-0.05
-0.39%		12.70
0.05
0.4%		 　12.60
-0.1
-0.79%		12.60
0
0%		12.66
4 月12.45
-0.15
-1.19%		12.55
0.1
0.8%		 　　　12.65
0.1
0.8%		12.65
0
0%		12.65
0
0%		12.55
-0.1
-0.79%		 　12.55
0
0%		12.60
0.05
0.4%		12.60
0
0%		12.60
0
0%		12.60
0
0%		 　12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		12.60
0.05
0.4%		12.85
0.25
1.98%		 　12.85
0
0%		13.00
0.15
1.17%		13.05
0.05
0.38%		13.05
0
0%		 12.69
5 月　　　13.00
-0.05
-0.38%		13.05
0.05
0.38%		13.05
0
0%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		 　12.75
-0.25
-1.92%		12.85
0.1
0.78%		12.70
-0.15
-1.17%		12.75
0.05
0.39%		12.50
-0.25
-1.96%		 　12.45
-0.05
-0.4%		12.45
0
0%		12.40
-0.05
-0.4%		12.15
-0.25
-2.02%		12.10
-0.05
-0.41%		 　11.95
-0.15
-1.24%		12.05
0.1
0.84%		12.20
0.15
1.24%		12.05
-0.15
-1.23%		11.95
-0.1
-0.83%		 12.45
6 月11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.70
-0.2
-1.68%		11.60
-0.1
-0.85%		 　11.50
-0.1
-0.86%		11.35
-0.15
-1.3%		11.50
0.15
1.32%		11.60
0.1
0.87%		11.60
0
0%		 　11.50
-0.1
-0.86%		11.65
0.15
1.3%		11.65
0
0%		11.50
-0.15
-1.29%		 　　11.60
0.1
0.87%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.55
0
0%		 　11.35
-0.2
-1.73%		11.30
-0.05
-0.44%		 11.57
7 月11.45
0.15
1.33%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		 　11.15
-0.3
-2.62%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		 　　11.15
0.15
1.36%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		 　10.90
-0.05
-0.46%		10.40
-0.5
-4.59%		10.30
-0.1
-0.96%		10.25
-0.05
-0.49%		10.10
-0.15
-1.46%		 　9.92
-0.18
-1.78%		10.10
0.18
1.81%		10.20
0.1
0.99%		10.35
0.15
1.47%		10.25
-0.1
-0.97%		10.77
8 月 　10.05
-0.2
-1.95%		10.05
0
0%		10.35
0.3
2.99%		10.25
-0.1
-0.97%		10.25
0
0%		 　10.30
0.05
0.49%		10.15
-0.15
-1.46%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.15
0
0%		 　10.00
-0.15
-1.48%		10.00
0
0%		9.88
-0.12
-1.2%		9.93
0.05
0.51%		9.55
-0.38
-3.83%		 　8.62
-0.93
-9.74%		8.71
0.09
1.04%		8.90
0.19
2.18%		9.12
0.22
2.47%		9.33
0.21
2.3%		 9.74
0.41
4.39%		9.78
9 月9.66
-0.08
-0.82%		9.62
-0.04
-0.41%		9.90
0.28
2.91%		10.00
0.1
1.01%		 　9.97
-0.03
-0.3%		9.98
0.01
0.1%		10.20
0.22
2.2%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		 　10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.35
0.15
1.47%		10.30
-0.05
-0.48%		11.10
0.8
7.77%		 　11.00
-0.1
-0.9%		10.80
-0.2
-1.82%		10.65
-0.15
-1.39%		10.50
-0.15
-1.41%		10.45
-0.05
-0.48%		 　　　10.25
-0.2
-1.91%		 10.3
10 月10.45
0.2
1.95%		10.35
-0.1
-0.96%		 　10.45
0.1
0.97%		10.35
-0.1
-0.96%		10.80
0.45
4.35%		10.85
0.05
0.46%		 　　10.90
0.05
0.46%		10.90
0
0%		11.00
0.1
0.92%		10.95
-0.05
-0.45%		11.20
0.25
2.28%		 　11.10
-0.1
-0.89%		11.10
0
0%		11.00
-0.1
-0.9%		11.10
0.1
0.91%		11.10
0
0%		 　11.10
0
0%		11.10
0
0%		11.15
0.05
0.45%		11.00
-0.15
-1.35%		11.20
0.2
1.82%		 10.92
11 月　11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.20
0
0%		11.25
0.05
0.45%		11.15
-0.1
-0.89%		 　10.95
-0.2
-1.79%		10.80
-0.15
-1.37%		10.55
-0.25
-2.31%		10.55
0
0%		10.40
-0.15
-1.42%		 　10.30
-0.1
-0.96%		10.45
0.15
1.46%		11.00
0.55
5.26%		10.90
-0.1
-0.91%		10.90
0
0%		 　10.95
0.05
0.46%		10.80
-0.15
-1.37%		10.70
-0.1
-0.93%		10.80
0.1
0.93%		10.70
-0.1
-0.93%		 　10.60
-0.1
-0.93%		 10.8
12 月10.75
0.15
1.42%		10.90
0.15
1.4%		10.95
0.05
0.46%		10.95
0
0%		 　11.00
0.05
0.46%		10.85
-0.15
-1.36%		10.65
-0.2
-1.84%		10.55
-0.1
-0.94%		10.30
-0.25
-2.37%		 　10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.70
0.5
4.9%		10.70
0
0%		10.80
0.1
0.93%		 　10.80
0
0%		10.60
-0.2
-1.85%		10.65
0.05
0.47%		10.65
0
0%		10.70
0.05
0.47%		 　10.75
0.05
0.47%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		10.68

說明:最高漲幅:7.77%最低跌幅:-9.74% 最高價:13.60最低價:8.62平均價:11.51,灰色底表示週末,漲101天(12.93)元,跌143天(-17.95)元,平盤59天
8%=1,5%=2,4%=4,3%=2,2%=11,1%=38,0%=102,-0%=1,-1%=1,-2%=2,-3%=2,-4%=20,-5%=51,-6%=66,

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 1907 772647 443 10472094 13.65 13.65 13.50 13.60 0.05 0% 13.60 10 13.65 152 46.90
2015-01-06 1907 1378764 572 18483467 13.50 13.50 13.30 13.45 0.15 -1.1% 13.40 2 13.45 212 46.38
2015-01-07 1907 3800786 893 51873225 13.40 13.80 13.30 13.45 0.00 0% 13.45 128 13.50 4 46.38
2015-01-08 1907 1941261 582 26108821 13.50 13.60 13.35 13.35 0.10 -0.74% 13.35 194 13.40 12 46.03
2015-01-09 1907 1641849 587 21983179 13.40 13.50 13.30 13.40 0.05 0.37% 13.40 12 13.45 66 46.21
2015-01-12 1907 732355 284 9793414 13.30 13.45 13.30 13.45 0.05 0.37% 13.40 24 13.45 104 46.38
2015-01-13 1907 1537464 533 20550063 13.40 13.45 13.30 13.35 0.10 -0.74% 13.35 5 13.40 1 46.03
2015-01-14 1907 974195 427 12978576 13.35 13.45 13.25 13.30 0.05 -0.37% 13.30 27 13.35 42 45.86
2015-01-15 1907 1091302 437 14437049 13.40 13.40 13.15 13.15 0.15 -1.13% 13.15 211 13.20 3 45.34
2015-01-16 1907 1405547 597 18374160 13.20 13.20 13.00 13.10 0.05 -0.38% 13.10 99 13.15 43 45.17
2015-01-19 1907 624326 227 8188538 13.15 13.20 13.05 13.05 0.05 -0.38% 13.05 33 13.10 12 45.00
2015-01-20 1907 549944 250 7223261 13.15 13.20 13.10 13.10 0.05 0.38% 13.10 58 13.20 218 45.17
2015-01-21 1907 754713 332 9869969 13.10 13.15 13.00 13.05 0.05 -0.38% 13.05 69 13.10 5 45.00
2015-01-22 1907 890932 473 11667566 13.10 13.15 13.05 13.05 0.00 0% 13.05 200 13.10 10 45.00
2015-01-23 1907 497415 226 6539130 13.15 13.20 13.10 13.15 0.10 0.77% 13.15 21 13.20 119 45.34
2015-01-26 1907 860492 334 11268664 13.15 13.20 13.05 13.10 0.05 -0.38% 13.10 43 13.15 13 45.17
2015-01-27 1907 4202399 772 54645450 13.20 13.30 12.85 13.00 0.10 -0.76% 13.00 33 13.05 109 44.83
2015-01-28 1907 1445014 431 18981225 13.05 13.25 12.95 13.20 0.20 1.54% 13.15 5 13.20 96 45.52
2015-01-29 1907 2330319 746 30647038 13.20 13.30 13.00 13.20 0.00 0% 13.20 122 13.25 358 45.52
2015-01-30 1907 3814135 508 49470536 13.20 13.20 12.85 13.05 0.15 -1.14% 13.00 55 13.05 110 45.00
2015-02-02 1907 1320734 423 17153443 13.00 13.05 12.95 13.05 0.00 0% 13.00 36 13.05 186 45.00
2015-02-03 1907 7531150 1479 97420232 13.15 13.25 12.80 12.90 0.15 -1.15% 12.90 8 12.95 97 44.48
2015-02-04 1907 1743360 443 22641782 13.00 13.05 12.90 12.95 0.05 0.39% 12.95 25 13.00 78 44.66
2015-02-05 1907 989780 352 12822597 12.95 13.05 12.90 12.90 0.05 -0.39% 12.90 80 12.95 1 44.48
2015-02-06 1907 542954 255 7020944 12.95 13.00 12.90 12.95 0.05 0.39% 12.95 6 13.00 143 44.66
2015-02-09 1907 986430 400 12808269 12.90 13.05 12.90 12.95 0.00 0% 12.95 18 13.00 7 44.66
2015-02-10 1907 672017 391 8707803 12.90 13.05 12.90 12.90 0.05 -0.39% 12.90 7 12.95 59 44.48
2015-02-11 1907 643595 345 8304054 12.95 12.95 12.85 12.90 0.00 0% 12.85 175 12.90 1 44.48
2015-02-12 1907 659429 335 8478633 12.85 12.90 12.80 12.90 0.00 0% 12.85 37 12.90 117 44.48
2015-02-13 1907 982887 368 12644183 12.90 12.95 12.85 12.85 0.05 -0.39% 12.85 335 12.90 27 44.31
2015-02-24 1907 1301394 590 16722580 12.95 12.95 12.80 12.85 0.00 0% 12.85 22 12.90 112 44.31
2015-02-25 1907 2415190 795 30709052 12.85 12.85 12.65 12.75 0.10 -0.78% 12.75 4 12.80 97 43.97
2015-02-26 1907 1341040 652 17030489 12.75 12.80 12.65 12.65 0.10 -0.78% 12.65 316 12.70 7 43.62
2015-03-02 1907 849780 377 10768407 12.70 12.75 12.65 12.65 0.00 0% 12.65 92 12.70 33 43.62
2015-03-03 1907 1099809 504 13931024 12.65 12.75 12.60 12.65 0.00 0% 12.65 11 12.70 20 43.62
2015-03-04 1907 1295017 645 16371697 12.65 12.70 12.60 12.60 0.05 -0.4% 12.60 5 12.65 16 43.45
2015-03-05 1907 924171 442 11716490 12.60 12.75 12.60 12.70 0.10 0.79% 12.65 114 12.70 108 43.79
2015-03-06 1907 922241 356 11737825 12.70 12.80 12.65 12.75 0.05 0.39% 12.70 69 12.75 30 43.97
2015-03-09 1907 592552 260 7532653 12.75 12.75 12.65 12.75 0.00 0% 12.70 165 12.75 8 43.97
2015-03-10 1907 691788 331 8788678 12.75 12.80 12.65 12.70 0.05 -0.39% 12.70 16 12.75 118 43.79
2015-03-11 1907 973638 518 12270810 12.65 12.70 12.55 12.55 0.15 -1.18% 12.55 199 12.60 6 43.28
2015-03-12 1907 735041 317 9272553 12.55 12.70 12.55 12.60 0.05 0.4% 12.60 138 12.65 2 43.45
2015-03-13 1907 744439 321 9394821 12.60 12.65 12.55 12.60 0.00 0% 12.60 115 12.65 121 43.45
2015-03-16 1907 825451 406 10399265 12.60 12.70 12.55 12.55 0.05 -0.4% 12.55 166 12.65 85 43.28
2015-03-17 1907 705000 454 8904938 12.60 12.70 12.55 12.60 0.05 0.4% 12.60 102 12.65 4 43.45
2015-03-18 1907 568377 287 7186107 12.60 12.70 12.55 12.70 0.10 0.79% 12.65 8 12.70 134 43.79
2015-03-19 1907 1097683 461 13886229 12.70 12.75 12.60 12.65 0.05 -0.39% 12.65 85 12.70 73 43.62
2015-03-20 1907 1111321 457 14082531 12.65 12.75 12.60 12.75 0.10 0.79% 12.70 203 12.75 252 43.97
2015-03-23 1907 1098079 510 14024922 12.75 12.80 12.70 12.75 0.00 0% 12.75 85 12.80 56 43.97
2015-03-24 1907 927847 510 11815469 12.75 12.80 12.65 12.70 0.05 -0.39% 12.70 10 12.75 146 43.79
2015-03-25 1907 850230 499 10769191 12.60 12.70 12.60 12.70 0.00 0% 12.65 15 12.70 84 43.79
2015-03-26 1907 827997 429 10464579 12.60 12.70 12.60 12.65 0.05 -0.39% 12.65 10 12.70 172 43.62
2015-03-27 1907 882311 455 11148245 12.65 12.70 12.60 12.70 0.05 0.4% 12.65 10 12.70 208 43.79
2015-03-30 1907 450020 300 5692467 12.65 12.70 12.60 12.60 0.10 -0.79% 12.60 177 12.70 182 43.45
2015-03-31 1907 923323 539 11648381 12.70 12.70 12.55 12.60 0.00 0% 12.60 53 12.65 15 35.00
2015-04-01 1907 1379837 591 17271399 12.55 12.60 12.45 12.45 0.15 -1.19% 12.45 218 12.50 15 34.58
2015-04-02 1907 1260411 527 15726169 12.45 12.55 12.45 12.55 0.10 0.8% 12.50 86 12.55 26 34.86
2015-04-07 1907 972021 394 12261078 12.60 12.65 12.55 12.65 0.10 0.8% 12.60 25 12.65 162 35.14
2015-04-08 1907 1227388 517 15533880 12.65 12.70 12.60 12.65 0.00 0% 12.65 113 12.70 120 35.14
2015-04-09 1907 1176066 684 14883169 12.65 12.75 12.60 12.65 0.00 0% 12.65 2 12.70 381 35.14
2015-04-10 1907 2652715 946 33429127 12.65 12.70 12.50 12.55 0.10 -0.79% 12.50 475 12.55 80 34.86
2015-04-13 1907 1871362 685 23487440 12.60 12.65 12.50 12.55 0.00 0% 12.55 79 12.60 44 34.86
2015-04-14 1907 1466808 471 18482582 12.55 12.65 12.55 12.60 0.05 0.4% 12.60 270 12.65 243 35.00
2015-04-15 1907 2451405 1150 30951862 12.65 12.70 12.55 12.60 0.00 0% 12.60 1 12.65 147 35.00
2015-04-16 1907 1353312 710 17055096 12.60 12.70 12.55 12.60 0.00 0% 12.60 38 12.65 392 35.00
2015-04-17 1907 940595 500 11876790 12.65 12.65 12.60 12.60 0.00 0% 12.60 527 12.65 105 35.00
2015-04-20 1907 1033132 402 13021315 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 46 12.65 428 35.14
2015-04-21 1907 750454 290 9445225 12.65 12.65 12.55 12.60 0.05 -0.4% 12.60 3 12.65 263 35.00
2015-04-22 1907 914443 353 11502997 12.60 12.65 12.55 12.55 0.05 -0.4% 12.55 200 12.60 98 34.86
2015-04-23 1907 1754996 812 22132557 12.55 12.65 12.55 12.60 0.05 0.4% 12.55 347 12.60 20 35.00
2015-04-24 1907 3487943 1269 44524121 12.65 12.90 12.60 12.85 0.25 1.98% 12.80 182 12.85 31 35.69
2015-04-27 1907 2096870 924 27053674 12.90 12.95 12.85 12.85 0.00 0% 12.85 103 12.90 18 35.69
2015-04-28 1907 2328612 944 30093514 12.85 13.00 12.85 13.00 0.15 1.17% 12.95 111 13.00 117 36.11
2015-04-29 1907 2815196 1086 36710167 13.00 13.10 12.95 13.05 0.05 0.38% 13.00 3 13.05 164 36.25
2015-04-30 1907 1577286 800 20563818 13.05 13.10 12.95 13.05 0.00 0% 13.05 22 13.10 608 36.25
2015-05-04 1907 1320630 410 17182540 13.05 13.10 12.95 13.00 0.05 -0.38% 13.00 1 13.05 205 36.11
2015-05-05 1907 1231829 424 15995627 13.00 13.05 12.90 13.05 0.05 0.38% 13.00 185 13.05 120 36.25
2015-05-06 1907 1486892 713 19318596 13.00 13.05 12.90 13.05 0.00 0% 13.00 3 13.05 125 36.25
2015-05-07 1907 1322527 450 17189409 13.05 13.05 12.90 12.95 0.10 -0.77% 12.95 14 13.00 190 35.97
2015-05-08 1907 1128026 437 14602673 12.95 13.00 12.85 13.00 0.05 0.39% 12.90 1 13.00 290 36.11
2015-05-11 1907 1932254 628 24781664 13.05 13.05 12.65 12.75 0.25 -1.92% 12.70 182 12.75 10 35.42
2015-05-12 1907 1097390 519 14000954 12.65 12.90 12.65 12.85 0.10 0.78% 12.75 65 12.85 179 35.69
2015-05-13 1907 1493505 404 19123956 12.85 12.90 12.70 12.70 0.15 -1.17% 12.70 266 12.80 97 35.28
2015-05-14 1907 786718 303 9993950 12.65 12.80 12.65 12.75 0.05 0.39% 12.70 147 12.75 60 35.42
2015-05-15 1907 1823382 588 23003995 12.65 12.75 12.50 12.50 0.25 -1.96% 12.50 246 12.55 26 27.17
2015-05-18 1907 1092435 450 13647798 12.50 12.60 12.45 12.45 0.05 -0.4% 12.45 86 12.50 24 27.07
2015-05-19 1907 1050793 351 13104055 12.45 12.55 12.40 12.45 0.00 0% 12.45 117 12.50 2 27.07
2015-05-20 1907 784899 409 9754396 12.50 12.50 12.40 12.40 0.05 -0.4% 12.40 103 12.45 46 26.96
2015-05-21 1907 1953737 726 23833962 12.35 12.35 12.10 12.15 0.25 -2.02% 12.15 72 12.20 110 26.41
2015-05-22 1907 1448299 526 17571106 12.15 12.30 12.05 12.10 0.05 -0.41% 12.10 218 12.15 23 26.30
2015-05-25 1907 2430535 744 29062229 12.10 12.20 11.90 11.95 0.15 -1.24% 11.95 279 12.00 74 25.98
2015-05-26 1907 611745 299 7363068 12.00 12.10 11.95 12.05 0.10 0.84% 12.05 94 12.10 44 26.20
2015-05-27 1907 926743 371 11254572 12.10 12.20 12.00 12.20 0.15 1.24% 12.15 30 12.20 65 26.52
2015-05-28 1907 1233074 434 14880835 12.20 12.20 12.00 12.05 0.15 -1.23% 12.05 129 12.10 73 26.20
2015-05-29 1907 1847006 406 22095072 12.05 12.10 11.90 11.95 0.10 -0.83% 11.95 308 12.00 255 25.98
2015-06-01 1907 1029552 311 12258058 12.00 12.00 11.85 11.90 0.05 -0.42% 11.90 166 11.95 43 25.87
2015-06-02 1907 583084 232 6973136 11.95 12.00 11.90 11.95 0.05 0.42% 11.95 90 12.00 122 25.98
2015-06-03 1907 900892 340 10745709 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 158 11.95 219 25.87
2015-06-04 1907 1653661 609 19513578 11.90 11.95 11.70 11.70 0.20 -1.68% 11.70 112 11.75 86 25.43
2015-06-05 1907 2485604 741 28696518 11.70 11.80 11.50 11.60 0.10 -0.85% 11.55 1 11.60 58 25.22
2015-06-08 1907 1264823 638 14522127 11.55 11.60 11.40 11.50 0.10 -0.86% 11.45 140 11.50 180 25.00
2015-06-09 1907 2115514 516 24130876 11.50 11.55 11.30 11.35 0.15 -1.3% 11.30 100 11.35 20 24.67
2015-06-10 1907 1245485 451 14259189 11.40 11.55 11.35 11.50 0.15 1.32% 11.45 129 11.55 126 25.00
2015-06-11 1907 1161279 659 13356652 11.50 11.60 11.40 11.60 0.10 0.87% 11.55 12 11.60 14 25.22
2015-06-12 1907 442076 184 5099823 11.60 11.60 11.45 11.60 0.00 0% 11.55 18 11.60 164 25.22
2015-06-15 1907 1062363 212 12240756 11.60 11.60 11.45 11.50 0.10 -0.86% 11.45 278 11.50 1 25.00
2015-06-16 1907 2921805 790 34158134 11.45 11.90 11.40 11.65 0.15 1.3% 11.65 157 11.70 14 25.33
2015-06-17 1907 1549944 817 18016745 11.65 11.75 11.50 11.65 0.00 0% 11.60 10 11.65 70 25.33
2015-06-18 1907 1622547 621 18726412 11.70 11.70 11.50 11.50 0.15 -1.29% 11.50 321 11.55 2 25.00
2015-06-22 1907 908932 313 10478956 11.55 11.65 11.45 11.60 0.10 0.87% 11.60 107 11.65 98 25.22
2015-06-23 1907 754921 271 8761138 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 54 11.60 30 25.11
2015-06-24 1907 672881 378 7755772 11.60 11.65 11.45 11.60 0.05 0.43% 11.55 3 11.60 162 25.22
2015-06-25 1907 976139 573 11316897 11.60 11.70 11.50 11.55 0.05 -0.43% 11.55 5 11.60 46 25.11
2015-06-26 1907 718854 551 8289118 11.60 11.60 11.50 11.55 0.00 0% 11.50 32 11.55 113 25.11
2015-06-29 1907 1367019 747 15556962 11.50 11.50 11.30 11.35 0.20 -1.73% 11.35 26 11.40 38 24.67
2015-06-30 1907 876507 398 9938052 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 234 11.35 22 24.57
2015-07-01 1907 558955 296 6391536 11.35 11.50 11.35 11.45 0.15 1.33% 11.45 27 11.50 136 24.89
2015-07-02 1907 1470880 1170 16767725 11.45 11.50 11.35 11.40 0.05 -0.44% 11.35 299 11.40 25 24.78
2015-07-03 1907 2644478 1172 29906795 11.40 11.45 11.20 11.45 0.05 0.44% 11.30 9 11.45 35 24.89
2015-07-06 1907 2181035 829 24488581 11.35 11.40 11.15 11.15 0.30 -2.62% 11.15 180 11.20 33 24.24
2015-07-07 1907 750293 221 8429614 11.20 11.30 11.20 11.20 0.05 0.45% 11.20 133 11.25 304 24.35
2015-07-08 1907 2164266 488 24027901 11.20 11.20 11.00 11.10 0.10 -0.89% 11.05 200 11.10 26 24.13
2015-07-09 1907 3048409 604 33423738 10.95 11.05 10.85 11.00 0.10 -0.9% 10.95 89 11.00 224 23.91
2015-07-13 1907 556981 200 6212235 11.15 11.20 11.10 11.15 0.15 1.36% 11.15 9 11.20 50 24.24
2015-07-14 1907 1127882 420 12625237 11.20 11.30 11.10 11.10 0.05 -0.45% 11.10 111 11.15 1 24.13
2015-07-15 1907 751603 353 8344633 11.15 11.20 11.05 11.05 0.05 -0.45% 11.05 19 11.10 339 24.02
2015-07-16 1907 1095280 478 12091630 11.05 11.10 10.95 11.00 0.05 -0.45% 11.00 125 11.05 380 23.91
2015-07-17 1907 1471145 474 16174432 11.05 11.10 10.90 10.95 0.05 -0.45% 10.95 154 11.00 423 23.80
2015-07-20 1907 3078527 669 33665087 10.95 11.10 10.85 10.90 0.05 -0.46% 10.90 162 10.95 92 23.70
2015-07-21 1907 2047214 559 21501831 10.60 10.65 10.40 10.40 0.00 -4.59% 10.40 299 10.50 166 22.61
2015-07-22 1907 1418905 469 14681869 10.40 10.50 10.25 10.30 0.10 -0.96% 10.30 101 10.35 51 22.39
2015-07-23 1907 1669909 466 17197813 10.30 10.45 10.15 10.25 0.05 -0.49% 10.25 91 10.30 28 22.28
2015-07-24 1907 1264739 401 12829208 10.30 10.30 10.10 10.10 0.15 -1.46% 10.10 208 10.15 9 21.96
2015-07-27 1907 2321461 683 23122674 10.05 10.05 9.91 9.92 0.18 -1.78% 9.92 404 9.94 10 21.57
2015-07-28 1907 2079880 814 20815720 9.89 10.20 9.87 10.10 0.18 1.81% 10.10 85 10.15 18 21.96
2015-07-29 1907 944863 421 9528350 10.05 10.20 10.00 10.20 0.10 0.99% 10.15 30 10.20 86 22.17
2015-07-30 1907 713609 268 7359700 10.25 10.40 10.20 10.35 0.15 1.47% 10.35 51 10.40 96 22.50
2015-07-31 1907 869528 296 8898777 10.35 10.35 10.15 10.25 0.10 -0.97% 10.25 154 10.30 111 22.28
2015-08-03 1907 603285 231 6086410 10.25 10.25 10.05 10.05 0.20 -1.95% 10.05 87 10.10 17 21.85
2015-08-04 1907 934647 314 9436961 10.05 10.20 10.00 10.05 0.00 0% 10.05 77 10.10 153 21.85
2015-08-05 1907 783230 313 7989862 10.05 10.35 10.05 10.35 0.30 2.99% 10.30 59 10.35 55 22.50
2015-08-06 1907 514472 205 5261861 10.35 10.35 10.15 10.25 0.10 -0.97% 10.20 37 10.25 30 22.28
2015-08-07 1907 435387 134 4447094 10.25 10.25 10.15 10.25 0.00 0% 10.25 8 10.30 222 22.28
2015-08-10 1907 476127 143 4857805 10.20 10.30 10.15 10.30 0.05 0.49% 10.20 270 10.30 156 22.39
2015-08-11 1907 1230764 510 12556401 10.35 10.35 10.10 10.15 0.15 -1.46% 10.15 5 10.20 8 22.07
2015-08-12 1907 401543 205 4071005 10.10 10.20 10.05 10.10 0.05 -0.49% 10.05 60 10.10 390 21.96
2015-08-13 1907 771121 166 7787625 10.05 10.15 10.05 10.15 0.05 0.5% 10.10 299 10.15 23 22.07
2015-08-14 1907 310900 164 3162028 10.15 10.20 10.15 10.15 0.00 0% 10.10 176 10.15 22 22.07
2015-08-17 1907 1028967 301 10356720 10.20 10.20 10.00 10.00 0.15 -1.48% 10.00 114 10.05 5 15.63
2015-08-18 1907 611963 284 6158180 10.00 10.15 10.00 10.00 0.00 0% 10.00 322 10.05 11 15.63
2015-08-19 1907 1493315 640 14857473 10.10 10.10 9.87 9.88 0.12 -1.2% 9.88 16 9.92 90 15.44
2015-08-20 1907 829706 478 8265308 9.90 10.05 9.88 9.93 0.05 0.51% 9.93 6 9.97 87 15.52
2015-08-21 1907 1401963 724 13613275 9.88 9.90 9.55 9.55 0.38 -3.83% 9.55 91 9.61 88 14.92
2015-08-24 1907 4128008 1144 36123782 9.50 9.50 8.60 8.62 0.93 -9.74% 8.62 79 8.63 19 13.47
2015-08-25 1907 2408270 763 20881163 8.50 8.77 8.50 8.71 0.09 1.04% 8.71 110 8.77 16 13.61
2015-08-26 1907 1385231 522 12163328 8.71 8.96 8.67 8.90 0.19 2.18% 8.90 13 8.93 2 13.91
2015-08-27 1907 1349747 774 12279894 8.96 9.20 8.94 9.12 0.22 2.47% 9.12 72 9.18 17 14.25
2015-08-28 1907 1202929 563 11201934 9.25 9.37 9.23 9.33 0.21 2.3% 9.33 9 9.35 4 14.58
2015-08-31 1907 1810029 581 17264870 9.40 9.74 9.30 9.74 0.41 4.39% 9.73 1 9.74 6 15.22
2015-09-01 1907 983459 368 9507772 9.70 9.73 9.58 9.66 0.08 -0.82% 9.66 37 9.69 36 15.09
2015-09-02 1907 708131 317 6800764 9.55 9.68 9.51 9.62 0.04 -0.41% 9.62 6 9.64 27 15.03
2015-09-03 1907 2084424 928 20673056 9.85 9.99 9.80 9.90 0.28 2.91% 9.88 5 9.90 82 15.47
2015-09-04 1907 2119817 797 21310675 9.99 10.15 9.96 10.00 0.10 1.01% 10.00 112 10.05 3 15.63
2015-09-07 1907 267716 130 2674730 10.00 10.05 9.97 9.97 0.03 -0.3% 9.97 18 9.99 1 15.58
2015-09-08 1907 527534 186 5282133 10.00 10.10 9.95 9.98 0.01 0.1% 9.98 72 10.05 28 15.59
2015-09-09 1907 2986466 1015 30699945 10.00 10.50 10.00 10.20 0.22 2.2% 10.20 87 10.25 3 15.94
2015-09-10 1907 992549 415 10161198 10.20 10.35 10.15 10.30 0.10 0.98% 10.25 10 10.30 52 16.09
2015-09-11 1907 964066 387 9891572 10.25 10.40 10.20 10.25 0.05 -0.49% 10.20 58 10.25 40 16.02
2015-09-14 1907 702396 398 7160695 10.25 10.30 10.10 10.15 0.10 -0.98% 10.15 66 10.20 265 15.86
2015-09-15 1907 521750 184 5310957 10.15 10.25 10.10 10.20 0.05 0.49% 10.15 96 10.20 52 15.94
2015-09-16 1907 1622440 492 16673477 10.20 10.35 10.15 10.35 0.15 1.47% 10.30 21 10.35 326 16.17
2015-09-17 1907 1421660 526 14775475 10.45 10.45 10.30 10.30 0.05 -0.48% 10.30 195 10.35 52 16.09
2015-09-18 1907 3856818 1153 41340498 10.30 11.10 10.25 11.10 0.80 7.77% 11.05 94 11.10 250 17.34
2015-09-21 1907 2938193 1008 32018289 11.00 11.00 10.75 11.00 0.10 -0.9% 10.95 10 11.00 61 17.19
2015-09-22 1907 1668964 624 18146451 11.00 11.05 10.70 10.80 0.20 -1.82% 10.75 26 10.80 2 16.88
2015-09-23 1907 1876067 896 20071308 10.70 10.80 10.55 10.65 0.15 -1.39% 10.65 48 10.70 17 16.64
2015-09-24 1907 1152936 563 12114026 10.70 10.70 10.35 10.50 0.15 -1.41% 10.40 4 10.50 10 16.41
2015-09-25 1907 555425 194 5793099 10.40 10.50 10.35 10.45 0.05 -0.48% 10.40 77 10.45 54 16.33
2015-09-30 1907 1808950 492 18666624 10.35 10.40 10.25 10.25 0.20 -1.91% 10.25 42 10.30 61 16.02
2015-10-01 1907 816440 293 8493823 10.35 10.45 10.25 10.45 0.20 1.95% 10.40 91 10.45 8 16.33
2015-10-02 1907 457108 180 4755517 10.50 10.50 10.35 10.35 0.10 -0.96% 10.35 162 10.40 6 16.17
2015-10-05 1907 440217 202 4600902 10.40 10.50 10.40 10.45 0.10 0.97% 10.45 17 10.50 108 16.33
2015-10-06 1907 704098 347 7364903 10.55 10.55 10.35 10.35 0.10 -0.96% 10.35 16 10.40 32 16.17
2015-10-07 1907 1444679 552 15347110 10.45 10.80 10.45 10.80 0.45 4.35% 10.75 5 10.80 20 16.88
2015-10-08 1907 5136960 1586 56817811 10.90 11.35 10.75 10.85 0.05 0.46% 10.80 40 10.85 27 16.95
2015-10-12 1907 939160 353 10188673 10.90 10.95 10.75 10.90 0.05 0.46% 10.85 4 10.90 67 17.03
2015-10-13 1907 632173 291 6887722 10.90 10.95 10.85 10.90 0.00 0% 10.90 4 10.95 145 17.03
2015-10-14 1907 688541 249 7511171 10.90 11.00 10.80 11.00 0.10 0.92% 10.95 11 11.00 77 17.19
2015-10-15 1907 530761 225 5811433 11.00 11.05 10.90 10.95 0.05 -0.45% 10.90 64 10.95 164 17.11
2015-10-16 1907 1686666 324 18700589 11.00 11.20 10.85 11.20 0.25 2.28% 10.95 113 11.20 106 17.50
2015-10-19 1907 968324 288 10715372 11.10 11.15 11.00 11.10 0.10 -0.89% 11.05 52 11.10 88 17.34
2015-10-20 1907 519981 240 5756484 11.10 11.15 11.00 11.10 0.00 0% 11.05 4 11.10 15 17.34
2015-10-21 1907 867055 326 9611798 11.10 11.20 11.00 11.00 0.10 -0.9% 11.00 254 11.10 108 17.19
2015-10-22 1907 797083 313 8850568 11.10 11.15 11.05 11.10 0.10 0.91% 11.05 235 11.10 16 17.34
2015-10-23 1907 946508 303 10524557 11.15 11.20 11.05 11.10 0.00 0% 11.05 30 11.10 11 17.34
2015-10-26 1907 1034235 373 11556540 11.15 11.25 11.10 11.10 0.00 0% 11.10 61 11.15 122 17.34
2015-10-27 1907 643828 182 7171686 11.10 11.20 11.10 11.10 0.00 0% 11.10 412 11.15 93 17.34
2015-10-28 1907 1493229 475 16805639 11.10 11.40 11.10 11.15 0.05 0.45% 11.15 229 11.20 2 17.42
2015-10-29 1907 907450 284 10056824 11.25 11.25 11.00 11.00 0.15 -1.35% 11.00 29 11.05 32 17.19
2015-10-30 1907 1074054 354 11926844 11.10 11.20 10.95 11.20 0.20 1.82% 11.10 44 11.20 181 17.50
2015-11-02 1907 370760 202 4124282 11.15 11.15 11.10 11.15 0.05 -0.45% 11.10 118 11.15 68 17.42
2015-11-03 1907 829942 334 9246601 11.15 11.25 11.10 11.20 0.05 0.45% 11.10 128 11.20 325 17.50
2015-11-04 1907 1184616 489 13267059 11.20 11.25 11.15 11.20 0.00 0% 11.15 381 11.20 53 17.50
2015-11-05 1907 829064 283 9294611 11.25 11.25 11.15 11.25 0.05 0.45% 11.20 124 11.25 150 17.58
2015-11-06 1907 621887 220 6925134 11.25 11.25 11.05 11.15 0.10 -0.89% 11.10 32 11.15 80 17.42
2015-11-09 1907 697912 279 7674281 11.15 11.20 10.90 10.95 0.20 -1.79% 10.95 5 11.00 72 17.11
2015-11-10 1907 500063 256 5430573 10.85 10.95 10.80 10.80 0.15 -1.37% 10.80 29 10.85 3 16.88
2015-11-11 1907 745473 330 7940582 10.80 10.85 10.55 10.55 0.25 -2.31% 10.55 131 10.60 47 16.48
2015-11-12 1907 379832 160 4003916 10.60 10.60 10.50 10.55 0.00 0% 10.55 31 10.60 22 16.48
2015-11-13 1907 468491 204 4888225 10.55 10.55 10.35 10.40 0.15 -1.42% 10.40 169 10.45 4 16.25
2015-11-16 1907 489496 193 5048103 10.35 10.40 10.25 10.30 0.10 -0.96% 10.30 163 10.35 2 16.89
2015-11-17 1907 226153 112 2368587 10.50 10.50 10.45 10.45 0.15 1.46% 10.45 216 10.50 12 17.13
2015-11-18 1907 3364720 1176 36539190 10.60 11.10 10.60 11.00 0.55 5.26% 10.95 205 11.00 62 18.03
2015-11-19 1907 1237200 528 13557268 11.00 11.05 10.90 10.90 0.10 -0.91% 10.90 148 10.95 5 17.87
2015-11-20 1907 566527 299 6199481 10.95 11.00 10.90 10.90 0.00 0% 10.90 39 10.95 10 17.87
2015-11-23 1907 500899 240 5511985 11.05 11.10 10.95 10.95 0.05 0.46% 10.90 184 10.95 3 17.95
2015-11-24 1907 781339 291 8373623 10.70 10.80 10.60 10.80 0.10 -1.37% 10.60 12 10.80 102 17.70
2015-11-25 1907 934497 415 10149260 10.90 11.05 10.70 10.70 0.10 -0.93% 10.70 185 10.80 12 17.54
2015-11-26 1907 329417 149 3558478 10.70 10.85 10.70 10.80 0.10 0.93% 10.80 21 10.85 64 17.70
2015-11-27 1907 546738 222 5890239 10.85 10.90 10.70 10.70 0.10 -0.93% 10.70 58 10.75 3 17.54
2015-11-30 1907 894470 357 9456377 10.60 10.65 10.50 10.60 0.10 -0.93% 10.55 59 10.60 5 17.38
2015-12-01 1907 595288 217 6360104 10.70 10.75 10.60 10.75 0.15 1.42% 10.75 46 10.80 93 17.62
2015-12-02 1907 2502944 737 27707079 10.70 11.35 10.70 10.90 0.15 1.4% 10.90 160 10.95 1 17.87
2015-12-03 1907 1105642 508 12159327 10.90 11.15 10.70 10.95 0.05 0.46% 10.95 270 11.00 7 17.95
2015-12-04 1907 748504 226 8209549 10.90 11.05 10.85 10.95 0.00 0% 10.95 34 11.00 29 17.95
2015-12-07 1907 694286 246 7613502 11.05 11.10 10.90 11.00 0.05 0.46% 10.90 123 11.00 59 18.03
2015-12-08 1907 286689 173 3120758 11.00 11.00 10.85 10.85 0.15 -1.36% 10.80 131 10.85 89 17.79
2015-12-09 1907 870485 333 9285860 10.80 10.85 10.55 10.65 0.20 -1.84% 10.60 185 10.65 4 17.46
2015-12-10 1907 602293 271 6349338 10.60 10.60 10.50 10.55 0.10 -0.94% 10.55 37 10.60 11 17.30
2015-12-11 1907 930931 341 9688184 10.55 10.60 10.25 10.30 0.25 -2.37% 10.30 5 10.35 7 16.89
2015-12-14 1907 424964 181 4323481 10.30 10.30 10.10 10.15 0.15 -1.46% 10.15 146 10.20 21 16.64
2015-12-15 1907 430094 194 4390796 10.20 10.25 10.15 10.20 0.05 0.49% 10.20 10 10.25 17 16.72
2015-12-16 1907 2834905 914 30096439 10.40 10.75 10.35 10.70 0.50 4.9% 10.65 62 10.70 11 17.54
2015-12-17 1907 804923 405 8616273 10.70 10.75 10.60 10.70 0.00 0% 10.70 13 10.75 180 17.54
2015-12-18 1907 781339 291 8373623 10.70 10.80 10.60 10.80 0.10 0.93% 10.60 12 10.80 102 17.70
2015-12-21 1907 566007 292 6077952 10.65 10.80 10.65 10.80 0.00 0% 10.80 3 10.85 113 17.70
2015-12-22 1907 480687 267 5128924 10.75 10.80 10.60 10.60 0.20 -1.85% 10.60 193 10.70 12 17.38
2015-12-23 1907 357914 227 3812727 10.60 10.70 10.60 10.65 0.05 0.47% 10.65 85 10.70 8 17.46
2015-12-24 1907 364272 178 3909778 10.65 10.80 10.65 10.65 0.00 0% 10.65 102 10.70 5 17.46
2015-12-25 1907 293123 122 3120301 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 10 10.70 74 17.54
2015-12-28 1907 555270 364 5938568 10.75 10.75 10.60 10.75 0.05 0.47% 10.60 120 10.75 78 17.62
2015-12-29 1907 477339 268 5061486 10.70 10.70 10.55 10.65 0.10 -0.93% 10.60 2 10.65 23 17.46
2015-12-30 1907 431044 203 4588709 10.55 10.75 10.55 10.70 0.05 0.47% 10.65 21 10.70 13 17.54
2015-12-31 1907 512696 159 5438120 10.65 10.70 10.55 10.65 0.05 -0.47% 10.60 36 10.65 18 17.46