南港(2101)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　　　　33.20
0
0%		32.90
-0.3
-0.9%		33.00
0.1
0.3%		33.00
0
0%		33.60
0.6
1.82%		 　33.30
-0.3
-0.89%		33.40
0.1
0.3%		33.40
0
0%		33.25
-0.15
-0.45%		33.00
-0.25
-0.75%		 　32.70
-0.3
-0.91%		32.80
0.1
0.31%		33.10
0.3
0.91%		33.40
0.3
0.91%		33.15
-0.25
-0.75%		 　32.95
-0.2
-0.6%		33.40
0.45
1.37%		33.30
-0.1
-0.3%		33.20
-0.1
-0.3%		33.20
0
0%		 33.13
2 月　33.00
-0.2
-0.6%		32.90
-0.1
-0.3%		32.80
-0.1
-0.3%		32.70
-0.1
-0.3%		32.55
-0.15
-0.46%		 　32.40
-0.15
-0.46%		32.20
-0.2
-0.62%		32.05
-0.15
-0.47%		32.00
-0.05
-0.16%		32.30
0.3
0.94%		 　　　　　　　　　32.30
0
0%		32.05
-0.25
-0.77%		32.25
0.2
0.62%		 32.49
3 月　32.70
0.45
1.4%		32.50
-0.2
-0.61%		32.20
-0.3
-0.92%		32.30
0.1
0.31%		32.20
-0.1
-0.31%		 　32.10
-0.1
-0.31%		31.95
-0.15
-0.47%		31.55
-0.4
-1.25%		31.40
-0.15
-0.48%		31.55
0.15
0.48%		 　31.40
-0.15
-0.48%		31.45
0.05
0.16%		31.50
0.05
0.16%		31.55
0.05
0.16%		31.55
0
0%		 　31.35
-0.2
-0.63%		31.05
-0.3
-0.96%		31.00
-0.05
-0.16%		31.15
0.15
0.48%		30.95
-0.2
-0.64%		 　30.70
-0.25
-0.81%		30.65
-0.05
-0.16%		31.55
4 月30.20
-0.45
-1.47%		30.20
0
0%		 　　　30.40
0.2
0.66%		31.15
0.75
2.47%		31.00
-0.15
-0.48%		30.90
-0.1
-0.32%		 　31.00
0.1
0.32%		31.40
0.4
1.29%		30.85
-0.55
-1.75%		30.65
-0.2
-0.65%		30.55
-0.1
-0.33%		 　30.30
-0.25
-0.82%		30.35
0.05
0.17%		30.10
-0.25
-0.82%		30.50
0.4
1.33%		30.90
0.4
1.31%		 　31.40
0.5
1.62%		31.40
0
0%		31.40
0
0%		31.55
0.15
0.48%		 30.82
5 月　　　31.10
-0.45
-1.43%		31.05
-0.05
-0.16%		30.85
-0.2
-0.64%		31.20
0.35
1.13%		31.30
0.1
0.32%		 　31.15
-0.15
-0.48%		30.90
-0.25
-0.8%		30.80
-0.1
-0.32%		30.80
0
0%		30.55
-0.25
-0.81%		 　30.30
-0.25
-0.82%		30.30
0
0%		30.20
-0.1
-0.33%		29.95
-0.25
-0.83%		30.00
0.05
0.17%		 　29.55
-0.45
-1.5%		29.70
0.15
0.51%		29.40
-0.3
-1.01%		29.20
-0.2
-0.68%		30.95
1.75
5.99%		 30.49
6 月31.00
0.05
0.16%		30.20
-0.8
-2.58%		30.10
-0.1
-0.33%		29.30
-0.8
-2.66%		28.65
-0.65
-2.22%		 　28.50
-0.15
-0.52%		27.35
-1.15
-4.04%		28.85
1.5
5.48%		29.70
0.85
2.95%		29.90
0.2
0.67%		 　29.30
-0.6
-2.01%		29.40
0.1
0.34%		29.50
0.1
0.34%		29.40
-0.1
-0.34%		 　　29.65
0.25
0.85%		29.90
0.25
0.84%		29.65
-0.25
-0.84%		29.45
-0.2
-0.67%		28.95
-0.5
-1.7%		 　29.30
0.35
1.21%		30.45
1.15
3.92%		 29.43
7 月29.90
-0.55
-1.81%		29.80
-0.1
-0.33%		30.15
0.35
1.17%		 　29.65
-0.5
-1.66%		29.80
0.15
0.51%		29.00
-0.8
-2.68%		28.80
-0.2
-0.69%		 　　30.00
1.2
4.17%		29.65
-0.35
-1.17%		29.85
0.2
0.67%		29.95
0.1
0.34%		29.80
-0.15
-0.5%		 　29.80
0
0%		29.85
0.05
0.17%		29.70
-0.15
-0.5%		29.60
-0.1
-0.34%		29.55
-0.05
-0.17%		 　28.55
-1
-3.38%		28.30
-0.25
-0.88%		28.05
-0.25
-0.88%		27.95
-0.1
-0.36%		28.10
0.15
0.54%		29.38
8 月 　28.60
0.5
1.78%		28.60
0
0%		28.60
0
0%		28.05
-0.55
-1.92%		28.15
0.1
0.36%		 　28.20
0.05
0.18%		27.70
-0.5
-1.77%		27.05
-0.65
-2.35%		26.75
-0.3
-1.11%		27.00
0.25
0.93%		 　27.10
0.1
0.37%		27.20
0.1
0.37%		26.30
-0.9
-3.31%		25.95
-0.35
-1.33%		25.25
-0.7
-2.7%		 　25.30
0.05
0.2%		24.90
-0.4
-1.58%		24.75
-0.15
-0.6%		25.00
0.25
1.01%		25.25
0.25
1%		 25.00
-0.25
-0.99%		26.66
9 月24.75
-0.25
-1%		24.80
0.05
0.2%		25.00
0.2
0.81%		26.30
1.3
5.2%		 　27.30
1
3.8%		27.10
-0.2
-0.73%		27.35
0.25
0.92%		28.60
1.25
4.57%		29.20
0.6
2.1%		 　31.30
2.1
7.19%		30.60
-0.7
-2.24%		29.90
-0.7
-2.29%		30.05
0.15
0.5%		29.85
-0.2
-0.67%		 　30.15
0.3
1.01%		29.85
-0.3
-1%		29.50
-0.35
-1.17%		29.70
0.2
0.68%		30.05
0.35
1.18%		 　　　29.70
-0.35
-1.16%		 28.76
10 月29.60
-0.1
-0.34%		30.05
0.45
1.52%		 　29.80
-0.25
-0.83%		29.70
-0.1
-0.34%		29.80
0.1
0.34%		29.95
0.15
0.5%		 　　29.70
-0.25
-0.83%		29.95
0.25
0.84%		29.70
-0.25
-0.83%		29.65
-0.05
-0.17%		30.05
0.4
1.35%		 　30.00
-0.05
-0.17%		29.75
-0.25
-0.83%		29.50
-0.25
-0.84%		29.35
-0.15
-0.51%		29.10
-0.25
-0.85%		 　28.90
-0.2
-0.69%		28.70
-0.2
-0.69%		28.85
0.15
0.52%		28.65
-0.2
-0.69%		28.75
0.1
0.35%		 29.49
11 月　28.80
0.05
0.17%		28.90
0.1
0.35%		29.10
0.2
0.69%		29.05
-0.05
-0.17%		28.50
-0.55
-1.89%		 　28.20
-0.3
-1.05%		28.40
0.2
0.71%		27.90
-0.5
-1.76%		27.95
0.05
0.18%		28.00
0.05
0.18%		 　27.70
-0.3
-1.07%		28.20
0.5
1.81%		27.85
-0.35
-1.24%		28.05
0.2
0.72%		28.25
0.2
0.71%		 　28.40
0.15
0.53%		28.25
-0.15
-0.53%		28.25
0
0%		28.40
0.15
0.53%		29.00
0.6
2.11%		 　28.70
-0.3
-1.03%		 28.38
12 月29.00
0.3
1.05%		28.85
-0.15
-0.52%		29.00
0.15
0.52%		28.80
-0.2
-0.69%		 　28.80
0
0%		28.50
-0.3
-1.04%		28.25
-0.25
-0.88%		28.10
-0.15
-0.53%		27.55
-0.55
-1.96%		 　27.75
0.2
0.73%		27.90
0.15
0.54%		28.00
0.1
0.36%		27.90
-0.1
-0.36%		27.70
-0.2
-0.72%		 　27.95
0.25
0.9%		28.10
0.15
0.54%		27.85
-0.25
-0.89%		27.85
0
0%		27.85
0
0%		 　27.85
0
0%		27.85
0
0%		28.15
0.3
1.08%		28.90
0.75
2.66%		28.18

說明:最高漲幅:7.19%最低跌幅:-4.04% 最高價:33.60最低價:24.75平均價:29.81,灰色底表示週末,漲121天(41.6)元,跌158天(-44.7)元,平盤24天
7%=2,6%=1,5%=3,4%=5,3%=2,2%=10,1%=59,0%=63,-0%=1,-1%=7,-2%=20,-3%=42,-4%=88,

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 2101 1757275 828 58687451 33.75 33.80 33.10 33.20 0.55 0% 33.20 78 33.25 3 56.27
2015-01-06 2101 1272962 515 41950796 33.00 33.30 32.85 32.90 0.30 -0.9% 32.90 8 32.95 15 55.76
2015-01-07 2101 476936 251 15765993 33.00 33.25 33.00 33.00 0.10 0.3% 33.00 40 33.05 37 55.93
2015-01-08 2101 594699 303 19706843 33.35 33.35 33.00 33.00 0.00 0% 33.00 100 33.10 1 55.93
2015-01-09 2101 2077508 818 69744685 33.10 33.85 33.10 33.60 0.60 1.82% 33.60 26 33.65 31 56.95
2015-01-12 2101 4370661 1024 147366854 33.40 34.00 33.20 33.30 0.30 -0.89% 33.30 34 33.35 10 56.44
2015-01-13 2101 577888 303 19309222 33.30 33.55 33.30 33.40 0.10 0.3% 33.40 45 33.45 8 56.61
2015-01-14 2101 678786 268 22612333 33.40 33.55 33.20 33.40 0.00 0% 33.35 42 33.40 14 56.61
2015-01-15 2101 528983 235 17609782 33.40 33.40 33.20 33.25 0.15 -0.45% 33.20 152 33.30 20 56.36
2015-01-16 2101 896925 401 29696335 33.30 33.35 33.00 33.00 0.25 -0.75% 33.00 30 33.10 11 55.93
2015-01-19 2101 1157643 330 38012345 33.10 33.30 32.60 32.70 0.30 -0.91% 32.70 44 32.75 2 55.42
2015-01-20 2101 456362 323 14954798 32.70 32.90 32.65 32.80 0.10 0.31% 32.80 23 32.90 24 55.59
2015-01-21 2101 4979645 923 165645610 32.80 33.55 32.70 33.10 0.30 0.91% 33.10 83 33.15 15 56.10
2015-01-22 2101 1338592 492 44675679 33.10 33.65 33.10 33.40 0.30 0.91% 33.30 1 33.45 5 56.61
2015-01-23 2101 674898 285 22472068 33.60 33.65 33.15 33.15 0.25 -0.75% 33.15 26 33.20 1 56.19
2015-01-26 2101 735566 323 24293657 33.30 33.30 32.95 32.95 0.20 -0.6% 32.95 12 33.00 3 55.85
2015-01-27 2101 1424289 668 47735079 33.55 33.80 33.20 33.40 0.45 1.37% 33.35 8 33.40 36 56.61
2015-01-28 2101 797948 290 26476771 33.05 33.40 33.05 33.30 0.10 -0.3% 33.25 6 33.30 18 56.44
2015-01-29 2101 556891 228 18426387 33.00 33.30 33.00 33.20 0.10 -0.3% 33.10 9 33.20 20 56.27
2015-01-30 2101 912021 298 30391991 33.40 33.50 33.05 33.20 0.00 0% 33.15 1 33.20 7 56.27
2015-02-02 2101 598157 258 19763249 33.30 33.30 32.95 33.00 0.20 -0.6% 33.00 22 33.05 2 55.93
2015-02-03 2101 616854 281 20325012 33.00 33.10 32.85 32.90 0.10 -0.3% 32.90 1 32.95 13 55.76
2015-02-04 2101 507585 255 16716607 33.00 33.20 32.80 32.80 0.10 -0.3% 32.80 47 32.90 1 55.59
2015-02-05 2101 745059 312 24369964 32.80 32.95 32.60 32.70 0.10 -0.3% 32.70 21 32.75 5 55.42
2015-02-06 2101 615078 313 20051083 32.70 32.95 32.50 32.55 0.15 -0.46% 32.55 3 32.60 5 55.17
2015-02-09 2101 434282 217 14102317 32.55 32.60 32.40 32.40 0.15 -0.46% 32.40 3 32.45 7 54.92
2015-02-10 2101 590837 328 19101144 32.40 32.55 32.20 32.20 0.20 -0.62% 32.20 49 32.25 38 54.58
2015-02-11 2101 1077316 363 34654212 32.20 32.45 32.00 32.05 0.15 -0.47% 32.00 132 32.05 9 54.32
2015-02-12 2101 545166 265 17497762 32.15 32.25 32.00 32.00 0.05 -0.16% 32.00 159 32.15 12 54.24
2015-02-13 2101 622793 309 20102095 32.30 32.40 32.15 32.30 0.30 0.94% 32.30 2 32.35 11 54.75
2015-02-24 2101 780559 366 25206087 32.30 32.55 32.10 32.30 0.00 0% 32.25 88 32.30 5 54.75
2015-02-25 2101 885702 415 28454035 32.40 32.45 32.00 32.05 0.25 -0.77% 32.05 12 32.15 30 54.32
2015-02-26 2101 361994 232 11644451 32.15 32.30 32.00 32.25 0.20 0.62% 32.25 11 32.30 3 54.66
2015-03-02 2101 1241932 559 40581836 32.50 32.90 32.50 32.70 0.45 1.4% 32.70 1 32.75 65 55.42
2015-03-03 2101 395396 192 12840184 32.80 32.80 32.35 32.50 0.20 -0.61% 32.50 12 32.55 3 55.08
2015-03-04 2101 617929 261 19961078 32.50 32.50 32.20 32.20 0.30 -0.92% 32.20 70 32.25 1 54.58
2015-03-05 2101 391033 169 12605402 32.25 32.35 32.15 32.30 0.10 0.31% 32.25 11 32.30 11 54.75
2015-03-06 2101 554363 332 17846677 32.30 32.40 32.10 32.20 0.10 -0.31% 32.20 14 32.30 34 54.58
2015-03-09 2101 460205 214 14773873 32.20 32.25 32.05 32.10 0.10 -0.31% 32.10 43 32.20 41 54.41
2015-03-10 2101 1009244 406 32294989 32.10 32.15 31.90 31.95 0.15 -0.47% 31.95 13 32.00 56 54.15
2015-03-11 2101 1433265 619 45264193 31.80 31.80 31.45 31.55 0.40 -1.25% 31.55 1 31.60 66 53.47
2015-03-12 2101 1033908 434 32536872 31.55 31.60 31.25 31.40 0.15 -0.48% 31.40 15 31.45 8 53.22
2015-03-13 2101 606110 284 19241760 31.40 31.95 31.40 31.55 0.15 0.48% 31.55 24 31.65 2 53.47
2015-03-16 2101 679536 285 21431414 31.50 31.80 31.40 31.40 0.15 -0.48% 31.40 90 31.50 24 53.22
2015-03-17 2101 520319 244 16379410 31.45 31.65 31.40 31.45 0.05 0.16% 31.45 1 31.50 22 53.31
2015-03-18 2101 648357 250 20438552 31.50 31.65 31.40 31.50 0.05 0.16% 31.45 29 31.50 23 53.39
2015-03-19 2101 606956 313 19122306 31.50 31.70 31.45 31.55 0.05 0.16% 31.50 3 31.55 12 53.47
2015-03-20 2101 987167 501 31058125 31.60 31.70 31.25 31.55 0.00 0% 31.45 5 31.55 27 53.47
2015-03-23 2101 671651 354 21117436 31.55 31.60 31.35 31.35 0.20 -0.63% 31.35 1 31.45 18 53.14
2015-03-24 2101 1243088 537 38651178 31.45 31.45 31.00 31.05 0.30 -0.96% 31.05 36 31.15 10 52.63
2015-03-25 2101 1021856 442 31637801 31.30 31.30 30.80 31.00 0.05 -0.16% 31.00 11 31.05 24 52.54
2015-03-26 2101 662058 381 20534848 30.80 31.35 30.80 31.15 0.15 0.48% 31.10 12 31.20 30 77.88
2015-03-27 2101 761584 416 23550457 31.15 31.15 30.80 30.95 0.20 -0.64% 30.95 16 31.00 73 77.38
2015-03-30 2101 708686 359 21853954 30.95 31.00 30.70 30.70 0.25 -0.81% 30.70 4 30.80 2 76.75
2015-03-31 2101 779352 325 23948476 30.85 30.95 30.65 30.65 0.05 -0.16% 30.65 14 30.70 5 76.63
2015-04-01 2101 1804888 571 54428274 30.60 30.60 29.95 30.20 0.45 -1.47% 30.20 35 30.25 1 75.50
2015-04-02 2101 780756 288 23649059 30.20 30.40 30.15 30.20 0.00 0% 30.20 62 30.30 63 75.50
2015-04-07 2101 542773 250 16511951 30.30 30.60 30.30 30.40 0.20 0.66% 30.40 8 30.45 2 76.00
2015-04-08 2101 1526341 653 47368071 31.00 31.20 30.75 31.15 0.75 2.47% 31.10 11 31.15 31 77.88
2015-04-09 2101 593863 284 18454223 31.20 31.25 30.95 31.00 0.15 -0.48% 30.95 20 31.00 10 77.50
2015-04-10 2101 570416 210 17628773 31.00 31.20 30.80 30.90 0.10 -0.32% 30.85 51 30.95 1 77.25
2015-04-13 2101 424047 185 13122193 30.90 31.10 30.80 31.00 0.10 0.32% 30.95 1 31.00 42 77.50
2015-04-14 2101 1353774 587 42674637 31.35 31.75 31.30 31.40 0.40 1.29% 31.40 59 31.45 3 78.50
2015-04-15 2101 952606 436 29568678 31.45 31.45 30.80 30.85 0.55 -1.75% 30.85 14 30.90 36 77.13
2015-04-16 2101 732175 377 22497587 30.85 30.90 30.60 30.65 0.20 -0.65% 30.65 4 30.70 24 76.63
2015-04-17 2101 589627 302 18011719 30.55 30.65 30.50 30.55 0.10 -0.33% 30.55 20 30.60 47 76.38
2015-04-20 2101 563845 282 17106346 30.50 30.55 30.15 30.30 0.25 -0.82% 30.25 30 30.30 3 75.75
2015-04-21 2101 1086620 429 32820631 30.30 30.40 30.05 30.35 0.05 0.17% 30.35 11 30.40 25 75.88
2015-04-22 2101 939371 415 28414756 30.35 30.40 30.10 30.10 0.25 -0.82% 30.10 37 30.30 34 75.25
2015-04-23 2101 821051 462 25058786 30.15 30.70 30.15 30.50 0.40 1.33% 30.50 40 30.55 1 76.25
2015-04-24 2101 1050740 530 32420303 30.90 31.10 30.60 30.90 0.40 1.31% 30.75 1 30.90 7 77.25
2015-04-27 2101 1364810 675 42670608 31.00 31.55 31.00 31.40 0.50 1.62% 31.40 1 31.45 21 78.50
2015-04-28 2101 888171 424 27804324 31.50 31.50 31.05 31.40 0.00 0% 31.30 15 31.40 14 78.50
2015-04-29 2101 848924 527 26717563 31.60 31.65 31.25 31.40 0.00 0% 31.35 5 31.40 17 78.50
2015-04-30 2101 675739 414 21286404 31.70 31.70 31.40 31.55 0.15 0.48% 31.50 29 31.55 28 78.88
2015-05-04 2101 607009 259 18952918 31.60 31.60 31.10 31.10 0.45 -1.43% 31.10 44 31.20 5 77.75
2015-05-05 2101 652713 293 20261053 31.00 31.25 30.90 31.05 0.05 -0.16% 31.05 6 31.10 7 77.63
2015-05-06 2101 798682 436 24683177 31.05 31.05 30.75 30.85 0.20 -0.64% 30.80 79 30.85 14 77.13
2015-05-07 2101 937841 574 29221000 31.00 31.45 30.85 31.20 0.35 1.13% 31.15 20 31.20 1 78.00
2015-05-08 2101 497476 300 15543243 31.25 31.40 31.10 31.30 0.10 0.32% 31.30 25 31.35 9 78.25
2015-05-11 2101 838573 521 26092184 31.40 31.40 30.75 31.15 0.15 -0.48% 31.10 23 31.15 7 77.88
2015-05-12 2101 486833 344 15087615 31.05 31.25 30.85 30.90 0.25 -0.8% 30.85 76 30.95 2 77.25
2015-05-13 2101 449118 269 13912704 31.00 31.15 30.80 30.80 0.10 -0.32% 30.80 83 30.90 3 77.00
2015-05-14 2101 421344 213 12988917 30.90 31.00 30.75 30.80 0.00 0% 30.80 40 30.90 7 77.00
2015-05-15 2101 456364 281 14016148 30.90 30.90 30.55 30.55 0.25 -0.81% 30.55 8 30.60 7 76.38
2015-05-18 2101 670565 331 20422159 30.55 30.70 30.30 30.30 0.25 -0.82% 30.30 59 30.35 4 89.12
2015-05-19 2101 650937 365 19748635 30.10 30.60 30.10 30.30 0.00 0% 30.30 14 30.40 45 89.12
2015-05-20 2101 1050453 557 31731925 30.35 30.60 30.10 30.20 0.10 -0.33% 30.20 36 30.25 9 88.82
2015-05-21 2101 1016823 583 30514264 30.10 30.15 29.95 29.95 0.25 -0.83% 29.95 149 30.05 10 88.09
2015-05-22 2101 577587 326 17335960 30.00 30.15 29.95 30.00 0.05 0.17% 30.00 10 30.05 15 88.24
2015-05-25 2101 1042357 527 30918003 30.00 30.05 29.50 29.55 0.45 -1.5% 29.55 4 29.60 39 86.91
2015-05-26 2101 750556 327 22459773 30.40 30.45 29.60 29.70 0.15 0.51% 29.70 9 29.75 15 87.35
2015-05-27 2101 741082 354 21876196 29.50 29.65 29.40 29.40 0.30 -1.01% 29.40 22 29.45 1 86.47
2015-05-28 2101 1198686 562 35184068 29.50 29.60 29.15 29.20 0.20 -0.68% 29.15 34 29.20 12 85.88
2015-05-29 2101 6598954 2736 193324764 29.30 31.20 27.50 30.95 1.75 5.99% 30.95 71 31.00 43 91.03
2015-06-01 2101 2358903 923 72448343 30.80 31.20 29.95 31.00 0.05 0.16% 30.95 180 31.00 20 91.18
2015-06-02 2101 867377 443 26440194 31.05 31.20 30.20 30.20 0.80 -2.58% 30.15 66 30.25 1 88.82
2015-06-03 2101 1349137 581 40395496 29.40 30.25 29.40 30.10 0.10 -0.33% 30.10 78 30.15 2 88.53
2015-06-04 2101 1001926 600 29613406 30.00 30.05 29.20 29.30 0.80 -2.66% 29.30 54 29.35 14 86.18
2015-06-05 2101 1334917 578 38476829 29.20 29.30 28.50 28.65 0.65 -2.22% 28.60 42 28.65 4 84.26
2015-06-08 2101 953054 477 27020525 28.50 28.80 28.00 28.50 0.15 -0.52% 28.50 44 28.55 2 83.82
2015-06-09 2101 1513880 636 42122681 28.50 28.55 27.25 27.35 1.15 -4.04% 27.35 35 27.45 1 80.44
2015-06-10 2101 1795450 755 51420431 27.50 29.20 27.50 28.85 1.50 5.48% 28.80 101 28.85 10 84.85
2015-06-11 2101 2146633 917 63407093 29.55 30.10 28.75 29.70 0.85 2.95% 29.70 277 29.75 19 87.35
2015-06-12 2101 1700129 647 50714533 29.30 30.20 28.90 29.90 0.20 0.67% 29.90 259 29.95 30 87.94
2015-06-15 2101 471777 346 13931045 29.50 29.90 29.30 29.30 0.60 -2.01% 29.30 13 29.40 1 86.18
2015-06-16 2101 795014 314 23378855 29.10 29.85 28.95 29.40 0.10 0.34% 29.40 262 29.50 5 86.47
2015-06-17 2101 1675771 864 49395275 29.40 30.25 29.00 29.50 0.10 0.34% 29.50 222 29.70 29 86.76
2015-06-18 2101 578413 373 17098519 29.95 30.10 29.30 29.40 0.10 -0.34% 29.40 4 29.55 6 86.47
2015-06-22 2101 981752 429 29186682 30.00 30.15 29.40 29.65 0.25 0.85% 29.65 28 29.70 1 87.21
2015-06-23 2101 420098 233 12522959 29.65 30.05 29.50 29.90 0.25 0.84% 29.85 58 29.90 3 87.94
2015-06-24 2101 518625 220 15441086 29.90 30.00 29.60 29.65 0.25 -0.84% 29.65 33 29.80 11 87.21
2015-06-25 2101 508878 230 15031720 29.60 29.75 29.40 29.45 0.20 -0.67% 29.45 19 29.50 1 86.62
2015-06-26 2101 860101 462 24997403 29.45 29.45 28.85 28.95 0.50 -1.7% 28.95 53 29.00 35 85.15
2015-06-29 2101 1704244 594 48702834 28.80 29.30 28.05 29.30 0.35 1.21% 29.30 240 29.35 10 86.18
2015-06-30 2101 2518082 573 74638529 29.00 30.45 28.90 30.45 1.15 3.92% 30.45 30 30.50 56 89.56
2015-07-01 2101 638542 296 19187270 30.45 30.45 29.75 29.90 0.55 -1.81% 29.85 22 29.95 2 87.94
2015-07-02 2101 396424 242 11841712 29.90 30.05 29.70 29.80 0.10 -0.33% 29.80 14 29.90 1 87.65
2015-07-03 2101 1256654 451 37557620 29.80 30.20 29.45 30.15 0.35 1.17% 30.15 12 30.20 40 88.68
2015-07-06 2101 370334 256 11013283 29.80 30.00 29.60 29.65 0.50 -1.66% 29.60 82 29.70 4 87.21
2015-07-07 2101 271488 170 8072966 29.90 29.95 29.55 29.80 0.15 0.51% 29.70 17 29.80 1 87.65
2015-07-08 2101 847099 399 24741660 29.80 29.80 29.00 29.00 0.80 -2.68% 29.00 1 29.05 113 85.29
2015-07-09 2101 718725 327 20502875 28.30 29.00 28.10 28.80 0.20 -0.69% 28.80 6 29.00 51 84.71
2015-07-13 2101 1478461 605 44228680 29.10 30.20 29.10 30.00 1.20 4.17% 30.00 11 30.05 3 88.24
2015-07-14 2101 1628654 675 49485286 31.00 31.10 29.65 29.65 0.35 -1.17% 29.65 11 29.80 12 87.21
2015-07-15 2101 711256 367 21241294 29.65 30.10 29.60 29.85 0.20 0.67% 29.70 25 29.85 11 87.79
2015-07-16 2101 506492 266 15074707 29.90 29.95 29.65 29.95 0.10 0.34% 29.95 19 30.00 32 88.09
2015-07-17 2101 394447 265 11787543 30.00 30.05 29.75 29.80 0.15 -0.5% 29.80 3 29.85 2 87.65
2015-07-20 2101 750478 282 22475239 30.05 30.10 29.65 29.80 0.00 0% 29.80 47 29.85 16 87.65
2015-07-21 2101 338716 178 10070364 30.05 30.05 29.65 29.85 0.05 0.17% 29.70 9 29.85 1 87.79
2015-07-22 2101 430816 227 12772955 29.95 29.95 29.55 29.70 0.15 -0.5% 29.60 2 29.70 4 87.35
2015-07-23 2101 487156 321 14397438 29.70 29.85 29.35 29.60 0.10 -0.34% 29.55 38 29.60 2 87.06
2015-07-24 2101 287174 206 8519581 29.60 29.85 29.50 29.55 0.05 -0.17% 29.50 46 29.65 7 86.91
2015-07-27 2101 1239645 778 35699513 29.55 29.60 28.30 28.55 1.00 -3.38% 28.55 25 28.70 2 83.97
2015-07-28 2101 920452 471 26247312 28.55 28.90 28.30 28.30 0.25 -0.88% 28.30 32 28.55 5 83.24
2015-07-29 2101 1235492 589 34746326 28.70 28.70 27.70 28.05 0.25 -0.88% 28.05 36 28.10 2 82.50
2015-07-30 2101 862722 451 24227417 28.25 28.30 27.85 27.95 0.10 -0.36% 27.95 9 28.00 1 82.21
2015-07-31 2101 2966248 619 83288853 27.90 28.40 27.65 28.10 0.15 0.54% 28.10 239 28.20 2 82.65
2015-08-03 2101 4064971 693 114751070 28.20 28.70 27.40 28.60 0.50 1.78% 28.60 96 28.65 35 84.12
2015-08-04 2101 2227658 857 62722382 28.55 28.60 27.70 28.60 0.00 0% 28.35 1 28.60 129 84.12
2015-08-05 2101 1763868 749 50265938 28.15 28.85 28.05 28.60 0.00 0% 28.60 118 28.65 5 84.12
2015-08-06 2101 968354 604 27263412 28.80 28.80 28.05 28.05 0.55 -1.92% 28.05 52 28.20 3 82.50
2015-08-07 2101 1299499 458 36362244 28.00 28.20 27.75 28.15 0.10 0.36% 28.15 130 28.20 12 82.79
2015-08-10 2101 1102498 366 30851991 27.90 28.25 27.85 28.20 0.05 0.18% 28.20 57 28.25 21 82.94
2015-08-11 2101 1189765 575 33143637 28.25 28.30 27.60 27.70 0.50 -1.77% 27.70 60 27.80 4 81.47
2015-08-12 2101 4390397 1329 117623019 27.50 27.60 26.10 27.05 0.65 -2.35% 27.05 26 27.10 71 79.56
2015-08-13 2101 2938844 1730 78663549 27.00 27.20 26.40 26.75 0.30 -1.11% 26.70 34 26.75 19 56.91
2015-08-14 2101 856449 397 23313947 26.90 27.55 26.80 27.00 0.25 0.93% 27.00 17 27.10 8 57.45
2015-08-17 2101 1033333 277 27975570 26.85 27.40 26.60 27.10 0.10 0.37% 27.05 178 27.10 6 57.66
2015-08-18 2101 772092 292 20950436 27.10 27.30 26.90 27.20 0.10 0.37% 27.20 87 27.25 44 57.87
2015-08-19 2101 1821276 579 48522716 27.15 27.20 26.30 26.30 0.90 -3.31% 26.30 17 26.45 2 55.96
2015-08-20 2101 2469998 579 64449993 26.30 26.30 25.95 25.95 0.35 -1.33% 25.95 46 26.00 3 55.21
2015-08-21 2101 3792317 920 96852751 25.50 26.05 25.20 25.25 0.70 -2.7% 25.25 39 25.30 2 53.72
2015-08-24 2101 7010837 1456 176820869 24.90 25.70 24.70 25.30 0.05 0.2% 25.30 212 25.35 74 53.83
2015-08-25 2101 1395863 543 34752696 25.00 25.15 24.60 24.90 0.40 -1.58% 24.90 57 25.00 3 52.98
2015-08-26 2101 1502366 518 37054850 24.70 24.90 24.40 24.75 0.15 -0.6% 24.75 43 24.80 3 52.66
2015-08-27 2101 988329 546 24746725 25.05 25.40 24.85 25.00 0.25 1.01% 24.95 5 25.00 1 53.19
2015-08-28 2101 997215 410 25178293 25.15 25.40 25.10 25.25 0.25 1% 25.20 7 25.25 5 53.72
2015-08-31 2101 655641 288 16418807 25.20 25.20 24.95 25.00 0.25 -0.99% 25.00 48 25.10 4 53.19
2015-09-01 2101 682238 357 16965876 25.05 25.15 24.70 24.75 0.25 -1% 24.75 114 24.80 1 52.66
2015-09-02 2101 560049 299 13872415 24.75 24.95 24.60 24.80 0.05 0.2% 24.80 119 24.90 6 52.77
2015-09-03 2101 1137123 434 28457675 25.00 25.25 24.85 25.00 0.20 0.81% 25.00 16 25.05 1 53.19
2015-09-04 2101 3336725 1600 88062261 25.20 27.30 25.20 26.30 1.30 5.2% 26.25 58 26.30 5 55.96
2015-09-07 2101 1496768 708 40015974 26.20 27.30 26.10 27.30 1.00 3.8% 27.30 40 27.35 11 58.09
2015-09-08 2101 1273481 635 34856280 27.40 27.70 27.10 27.10 0.20 -0.73% 27.10 135 27.15 1 57.66
2015-09-09 2101 1067855 621 29233200 27.60 27.60 27.25 27.35 0.25 0.92% 27.35 3 27.40 52 58.19
2015-09-10 2101 1776217 776 49899366 27.15 28.60 27.15 28.60 1.25 4.57% 28.60 12 28.65 6 60.85
2015-09-11 2101 2227653 1125 64737337 28.90 29.45 28.65 29.20 0.60 2.1% 29.20 233 29.25 26 62.13
2015-09-14 2101 7452128 2617 226902919 29.40 31.30 29.40 31.30 2.10 7.19% 31.20 16 31.30 3 66.60
2015-09-15 2101 3260533 1509 100716647 31.00 31.30 30.40 30.60 0.70 -2.24% 30.60 232 30.65 26 65.11
2015-09-16 2101 4633572 1693 140731416 30.90 31.05 29.75 29.90 0.70 -2.29% 29.90 11 30.10 11 63.62
2015-09-17 2101 2992052 1458 90830410 30.40 31.00 29.95 30.05 0.15 0.5% 30.05 113 30.10 6 63.94
2015-09-18 2101 1928460 908 57533752 29.90 30.00 29.70 29.85 0.20 -0.67% 29.85 36 29.90 51 63.51
2015-09-21 2101 1723859 934 51360620 29.50 30.20 29.40 30.15 0.30 1.01% 30.10 20 30.15 8 64.15
2015-09-22 2101 1854643 1056 55757740 30.20 30.30 29.80 29.85 0.30 -1% 29.85 24 29.90 6 63.51
2015-09-23 2101 1746500 827 52019272 30.00 30.00 29.50 29.50 0.35 -1.17% 29.50 50 29.55 5 62.77
2015-09-24 2101 1057099 571 31247732 29.75 29.80 29.20 29.70 0.20 0.68% 29.65 7 29.70 6 63.19
2015-09-25 2101 1058220 624 31657300 29.95 30.05 29.65 30.05 0.35 1.18% 30.00 20 30.05 22 63.94
2015-09-30 2101 691906 364 20612763 29.60 30.05 29.60 29.70 0.35 -1.16% 29.70 35 29.75 19 63.19
2015-10-01 2101 892690 509 26567060 29.70 29.95 29.60 29.60 0.10 -0.34% 29.60 52 29.80 5 62.98
2015-10-02 2101 1681307 941 50759938 29.80 30.50 29.75 30.05 0.45 1.52% 30.05 84 30.15 1 63.94
2015-10-05 2101 922422 519 27670577 30.20 30.25 29.80 29.80 0.25 -0.83% 29.80 29 29.85 1 63.40
2015-10-06 2101 1042081 651 31108345 29.80 30.05 29.70 29.70 0.10 -0.34% 29.70 2 29.80 11 63.19
2015-10-07 2101 857226 493 25696602 29.90 30.15 29.75 29.80 0.10 0.34% 29.80 31 29.85 1 63.40
2015-10-08 2101 723861 357 21723091 29.95 30.20 29.85 29.95 0.15 0.5% 29.90 12 29.95 2 63.72
2015-10-12 2101 910779 453 27185557 30.10 30.10 29.70 29.70 0.25 -0.83% 29.65 98 29.70 10 63.19
2015-10-13 2101 504645 348 15068879 29.70 30.00 29.70 29.95 0.25 0.84% 29.95 6 30.00 74 63.72
2015-10-14 2101 626334 306 18680198 30.00 30.10 29.70 29.70 0.25 -0.83% 29.70 38 29.85 8 63.19
2015-10-15 2101 542110 291 16088298 29.80 29.90 29.55 29.65 0.05 -0.17% 29.65 5 29.70 72 63.09
2015-10-16 2101 1677476 900 50772430 30.00 30.65 30.00 30.05 0.40 1.35% 30.05 86 30.20 9 63.94
2015-10-19 2101 713052 446 21427804 30.20 30.30 29.95 30.00 0.05 -0.17% 29.95 25 30.00 16 63.83
2015-10-20 2101 892935 440 26616212 30.00 30.05 29.70 29.75 0.25 -0.83% 29.75 18 29.90 50 63.30
2015-10-21 2101 725422 393 21500010 29.70 29.90 29.50 29.50 0.25 -0.84% 29.50 82 29.60 13 62.77
2015-10-22 2101 597852 355 17608368 29.50 29.65 29.30 29.35 0.15 -0.51% 29.35 6 29.40 1 62.45
2015-10-23 2101 1038289 608 30418106 29.55 29.65 29.10 29.10 0.25 -0.85% 29.10 13 29.20 5 61.91
2015-10-26 2101 898066 543 26049886 29.10 29.30 28.80 28.90 0.20 -0.69% 28.85 16 28.95 8 61.49
2015-10-27 2101 820133 504 23548197 28.90 28.95 28.60 28.70 0.20 -0.69% 28.70 28 28.75 51 61.06
2015-10-28 2101 502404 312 14500632 28.80 29.00 28.75 28.85 0.15 0.52% 28.85 9 28.90 30 61.38
2015-10-29 2101 1089986 486 31231795 28.90 29.05 28.40 28.65 0.20 -0.69% 28.65 17 28.75 50 60.96
2015-10-30 2101 571931 292 16407568 28.70 28.85 28.55 28.75 0.10 0.35% 28.70 34 28.75 8 61.17
2015-11-02 2101 306021 210 8800301 28.75 28.85 28.60 28.80 0.05 0.17% 28.80 49 28.85 72 61.28
2015-11-03 2101 523848 341 15112476 28.90 28.95 28.70 28.90 0.10 0.35% 28.85 12 28.90 27 61.49
2015-11-04 2101 1168441 620 33874561 29.00 29.15 28.80 29.10 0.20 0.69% 29.10 4 29.15 61 61.91
2015-11-05 2101 310548 206 9026358 29.10 29.20 29.00 29.05 0.05 -0.17% 29.00 91 29.05 4 61.81
2015-11-06 2101 881214 466 25207524 29.00 29.10 28.35 28.50 0.55 -1.89% 28.50 32 28.55 6 60.64
2015-11-09 2101 505839 276 14360908 28.40 28.80 28.20 28.20 0.30 -1.05% 28.20 87 28.25 3 60.00
2015-11-10 2101 515340 235 14525900 28.20 28.40 28.00 28.40 0.20 0.71% 28.20 2 28.40 1 60.43
2015-11-11 2101 607792 277 17056451 28.30 28.30 27.90 27.90 0.50 -1.76% 27.90 47 27.95 4 59.36
2015-11-12 2101 614960 257 17103136 27.90 28.20 27.55 27.95 0.05 0.18% 27.75 22 27.95 4 36.30
2015-11-13 2101 462827 205 12932381 27.90 28.10 27.70 28.00 0.05 0.18% 27.85 51 28.00 13 36.36
2015-11-16 2101 310422 191 8595565 27.55 27.85 27.50 27.70 0.30 -1.07% 27.70 63 27.85 1 35.97
2015-11-17 2101 409917 290 11509666 27.90 28.20 27.90 28.20 0.50 1.81% 28.05 2 28.20 42 36.62
2015-11-18 2101 476703 277 13322769 28.10 28.30 27.80 27.85 0.35 -1.24% 27.85 44 27.95 1 36.17
2015-11-19 2101 516498 293 14450390 27.90 28.10 27.80 28.05 0.20 0.72% 27.95 4 28.05 67 36.43
2015-11-20 2101 331700 207 9338916 28.05 28.25 28.00 28.25 0.20 0.71% 28.25 9 28.30 16 36.69
2015-11-23 2101 405133 256 11518169 28.45 28.55 28.35 28.40 0.15 0.53% 28.35 6 28.40 42 36.88
2015-11-24 2101 586335 258 16296509 28.10 28.10 27.70 28.25 0.20 -0.53% 27.70 41 27.75 1 35.97
2015-11-25 2101 349838 241 9879800 28.45 28.50 28.10 28.25 0.00 0% 28.25 20 28.30 26 36.69
2015-11-26 2101 804998 490 22746790 28.25 28.40 28.10 28.40 0.15 0.53% 28.30 1 28.40 7 36.88
2015-11-27 2101 2269331 1093 65863709 28.55 29.35 28.55 29.00 0.60 2.11% 28.95 16 29.00 51 37.66
2015-11-30 2101 942322 527 27268949 28.65 29.35 28.65 28.70 0.30 -1.03% 28.70 2 28.75 39 37.27
2015-12-01 2101 650668 446 18811064 28.75 29.10 28.75 29.00 0.30 1.05% 28.95 2 29.00 12 37.66
2015-12-02 2101 575843 341 16664474 29.25 29.25 28.80 28.85 0.15 -0.52% 28.85 4 28.95 51 37.47
2015-12-03 2101 648742 369 18819388 29.00 29.15 28.90 29.00 0.15 0.52% 28.90 23 29.00 4 37.66
2015-12-04 2101 789085 250 22747732 29.00 29.05 28.75 28.80 0.20 -0.69% 28.75 29 28.80 19 37.40
2015-12-07 2101 306617 198 8864321 28.90 29.10 28.80 28.80 0.00 0% 28.80 30 28.85 3 37.40
2015-12-08 2101 488772 319 14017143 28.90 29.10 28.50 28.50 0.30 -1.04% 28.45 76 28.50 13 37.01
2015-12-09 2101 647455 331 18381427 28.50 28.75 28.25 28.25 0.25 -0.88% 28.20 128 28.30 5 36.69
2015-12-10 2101 482208 257 13561824 28.25 28.25 28.05 28.10 0.15 -0.53% 28.10 7 28.15 1 36.49
2015-12-11 2101 689501 333 19196526 28.05 28.30 27.55 27.55 0.55 -1.96% 27.55 53 27.60 2 35.78
2015-12-14 2101 466133 237 12896589 27.55 28.05 27.45 27.75 0.20 0.73% 27.75 90 27.80 1 36.04
2015-12-15 2101 413659 266 11564983 28.20 28.20 27.75 27.90 0.15 0.54% 27.90 11 27.95 4 36.23
2015-12-16 2101 366188 292 10254491 28.20 28.30 27.85 28.00 0.10 0.36% 27.95 5 28.00 4 36.36
2015-12-17 2101 606946 407 16938784 28.10 28.10 27.80 27.90 0.10 -0.36% 27.85 96 27.90 1 36.23
2015-12-18 2101 586335 258 16296509 28.10 28.10 27.70 27.70 0.20 -0.72% 27.70 41 27.75 1 35.97
2015-12-21 2101 529973 267 14727044 27.60 28.05 27.55 27.95 0.25 0.9% 27.95 17 28.00 2 36.30
2015-12-22 2101 398196 242 11148274 28.00 28.20 27.85 28.10 0.15 0.54% 28.00 5 28.10 20 36.49
2015-12-23 2101 392151 247 10962744 27.95 28.10 27.85 27.85 0.25 -0.89% 27.85 115 28.00 9 36.17
2015-12-24 2101 361319 173 10086963 27.85 28.05 27.80 27.85 0.00 0% 27.85 58 28.00 9 36.17
2015-12-25 2101 113271 81 3155880 27.75 27.95 27.75 27.85 0.00 0% 27.85 2 27.90 1 36.17
2015-12-28 2101 388500 165 10832897 28.00 28.00 27.80 27.85 0.00 0% 27.85 1 27.95 21 36.17
2015-12-29 2101 255378 130 7108487 27.75 27.95 27.70 27.85 0.00 0% 27.85 14 27.90 2 36.17
2015-12-30 2101 806023 392 22655442 27.90 28.55 27.70 28.15 0.30 1.08% 28.15 1 28.20 20 36.56
2015-12-31 2101 2015768 872 58620462 28.30 29.50 28.30 28.90 0.75 2.66% 28.90 21 28.95 1 37.53