台橡(2103)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　　　　33.70
0
0%		32.85
-0.85
-2.52%		32.65
-0.2
-0.61%		33.00
0.35
1.07%		32.90
-0.1
-0.3%		 　32.75
-0.15
-0.46%		35.00
2.25
6.87%		35.90
0.9
2.57%		35.45
-0.45
-1.25%		34.50
-0.95
-2.68%		 　34.90
0.4
1.16%		35.30
0.4
1.15%		35.10
-0.2
-0.57%		36.90
1.8
5.13%		37.50
0.6
1.63%		 　38.90
1.4
3.73%		39.50
0.6
1.54%		40.20
0.7
1.77%		39.65
-0.55
-1.37%		37.55
-2.1
-5.3%		 35.76
2 月　37.60
0.05
0.13%		38.25
0.65
1.73%		37.45
-0.8
-2.09%		38.20
0.75
2%		38.30
0.1
0.26%		 　37.95
-0.35
-0.91%		38.00
0.05
0.13%		37.40
-0.6
-1.58%		35.40
-2
-5.35%		35.00
-0.4
-1.13%		 　　　　　　　　　33.90
-1.1
-3.14%		33.80
-0.1
-0.29%		33.20
-0.6
-1.78%		 35.85
3 月　34.15
0.95
2.86%		33.75
-0.4
-1.17%		33.55
-0.2
-0.59%		33.80
0.25
0.75%		33.70
-0.1
-0.3%		 　33.35
-0.35
-1.04%		35.45
2.1
6.3%		34.90
-0.55
-1.55%		35.45
0.55
1.58%		35.40
-0.05
-0.14%		 　34.45
-0.95
-2.68%		33.85
-0.6
-1.74%		34.10
0.25
0.74%		33.95
-0.15
-0.44%		33.20
-0.75
-2.21%		 　34.15
0.95
2.86%		33.95
-0.2
-0.59%		33.50
-0.45
-1.33%		33.80
0.3
0.9%		33.55
-0.25
-0.74%		 　33.50
-0.05
-0.15%		33.45
-0.05
-0.15%		34.02
4 月33.65
0.2
0.6%		33.30
-0.35
-1.04%		 　　　33.65
0.35
1.05%		33.25
-0.4
-1.19%		33.10
-0.15
-0.45%		33.30
0.2
0.6%		 　34.80
1.5
4.5%		35.00
0.2
0.57%		35.00
0
0%		36.65
1.65
4.71%		37.00
0.35
0.95%		 　36.80
-0.2
-0.54%		35.90
-0.9
-2.45%		35.30
-0.6
-1.67%		35.65
0.35
0.99%		35.65
0
0%		 　36.40
0.75
2.1%		35.50
-0.9
-2.47%		35.60
0.1
0.28%		35.35
-0.25
-0.7%		 35.11
5 月　　　35.30
-0.05
-0.14%		35.70
0.4
1.13%		35.50
-0.2
-0.56%		35.00
-0.5
-1.41%		35.15
0.15
0.43%		 　35.25
0.1
0.28%		34.90
-0.35
-0.99%		34.25
-0.65
-1.86%		34.05
-0.2
-0.58%		34.45
0.4
1.17%		 　34.30
-0.15
-0.44%		34.25
-0.05
-0.15%		34.00
-0.25
-0.73%		33.50
-0.5
-1.47%		33.65
0.15
0.45%		 　33.45
-0.2
-0.59%		33.40
-0.05
-0.15%		33.60
0.2
0.6%		33.70
0.1
0.3%		33.80
0.1
0.3%		 34.28
6 月33.35
-0.45
-1.33%		33.40
0.05
0.15%		32.70
-0.7
-2.1%		31.45
-1.25
-3.82%		31.50
0.05
0.16%		 　30.90
-0.6
-1.9%		29.60
-1.3
-4.21%		30.00
0.4
1.35%		28.75
-1.25
-4.17%		29.35
0.6
2.09%		 　29.50
0.15
0.51%		29.80
0.3
1.02%		29.00
-0.8
-2.68%		29.15
0.15
0.52%		 　　29.50
0.35
1.2%		29.40
-0.1
-0.34%		29.50
0.1
0.34%		29.55
0.05
0.17%		29.70
0.15
0.51%		 　29.40
-0.3
-1.01%		29.10
-0.3
-1.02%		 30.14
7 月29.85
0.75
2.58%		30.20
0.35
1.17%		29.90
-0.3
-0.99%		 　29.60
-0.3
-1%		29.65
0.05
0.17%		29.60
-0.05
-0.17%		29.00
-0.6
-2.03%		 　　28.80
-0.2
-0.69%		28.60
-0.2
-0.69%		27.85
-0.75
-2.62%		27.55
-0.3
-1.08%		26.85
-0.7
-2.54%		 　26.35
-0.5
-1.86%		25.55
-0.8
-3.04%		25.95
0.4
1.57%		26.10
0.15
0.58%		25.85
-0.25
-0.96%		 　24.30
-1.55
-6%		23.95
-0.35
-1.44%		22.90
-1.05
-4.38%		22.50
-0.4
-1.75%		21.95
-0.55
-2.44%		27
8 月 　22.45
0.5
2.28%		22.15
-0.3
-1.34%		22.50
0.35
1.58%		22.40
-0.1
-0.44%		22.90
0.5
2.23%		 　23.00
0.1
0.44%		22.60
-0.4
-1.74%		21.90
-0.7
-3.1%		21.85
-0.05
-0.23%		22.25
0.4
1.83%		 　21.35
-0.9
-4.04%		21.30
-0.05
-0.23%		20.20
-1.1
-5.16%		20.15
-0.05
-0.25%		19.65
-0.5
-2.48%		 　18.00
-1.65
-8.4%		18.10
0.1
0.56%		18.00
-0.1
-0.55%		18.00
0
0%		19.80
1.8
10%		 20.40
0.6
3.03%		20.91
9 月20.25
-0.15
-0.74%		20.00
-0.25
-1.23%		20.25
0.25
1.25%		19.50
-0.75
-3.7%		 　19.15
-0.35
-1.79%		18.95
-0.2
-1.04%		19.45
0.5
2.64%		19.60
0.15
0.77%		20.10
0.5
2.55%		 　20.20
0.1
0.5%		20.20
0
0%		20.35
0.15
0.74%		20.70
0.35
1.72%		20.90
0.2
0.97%		 　20.45
-0.45
-2.15%		20.40
-0.05
-0.24%		20.10
-0.3
-1.47%		19.55
-0.55
-2.74%		19.55
0
0%		 　　　19.90
0.35
1.79%		 19.97
10 月20.00
0.1
0.5%		20.20
0.2
1%		 　20.35
0.15
0.74%		21.55
1.2
5.9%		22.20
0.65
3.02%		22.05
-0.15
-0.68%		 　　23.50
1.45
6.58%		23.25
-0.25
-1.06%		22.75
-0.5
-2.15%		22.80
0.05
0.22%		23.45
0.65
2.85%		 　23.40
-0.05
-0.21%		23.45
0.05
0.21%		22.90
-0.55
-2.35%		22.70
-0.2
-0.87%		22.60
-0.1
-0.44%		 　22.75
0.15
0.66%		23.05
0.3
1.32%		22.90
-0.15
-0.65%		22.45
-0.45
-1.97%		22.25
-0.2
-0.89%		 22.44
11 月　22.90
0.65
2.92%		23.10
0.2
0.87%		23.20
0.1
0.43%		23.45
0.25
1.08%		23.50
0.05
0.21%		 　22.75
-0.75
-3.19%		23.00
0.25
1.1%		23.00
0
0%		23.05
0.05
0.22%		20.75
-2.3
-9.98%		 　20.40
-0.35
-1.69%		20.70
0.3
1.47%		20.65
-0.05
-0.24%		20.95
0.3
1.45%		20.90
-0.05
-0.24%		 　21.95
1.05
5.02%		21.45
-0.5
-2.28%		20.95
-0.5
-2.33%		20.85
-0.1
-0.48%		20.40
-0.45
-2.16%		 　19.95
-0.45
-2.21%		 21.66
12 月20.20
0.25
1.25%		20.20
0
0%		20.00
-0.2
-0.99%		20.00
0
0%		 　19.90
-0.1
-0.5%		19.15
-0.75
-3.77%		18.90
-0.25
-1.31%		18.70
-0.2
-1.06%		18.50
-0.2
-1.07%		 　18.35
-0.15
-0.81%		19.40
1.05
5.72%		19.80
0.4
2.06%		19.80
0
0%		20.05
0.25
1.26%		 　20.55
0.5
2.49%		20.55
0
0%		20.65
0.1
0.49%		20.70
0.05
0.24%		20.55
-0.15
-0.72%		 　20.70
0.15
0.73%		20.55
-0.15
-0.72%		20.40
-0.15
-0.73%		20.20
-0.2
-0.98%		19.9

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:40.20最低價:18.00平均價:27.81,灰色底表示週末,漲133天(63.65)元,跌159天(-72.05)元,平盤11天
10%=1,7%=3,6%=3,5%=6,4%=2,3%=20,2%=21,1%=52,0%=36,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=14,-6%=30,-7%=34,-8%=65,

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 2103 1016640 809 34382710 34.00 34.00 33.70 33.70 0.25 0% 33.70 56 33.80 3 26.33
2015-01-06 2103 1634572 1204 54071322 33.50 33.50 32.80 32.85 0.85 -2.52% 32.85 46 32.90 38 25.66
2015-01-07 2103 1586887 1111 52005176 32.60 33.20 32.60 32.65 0.20 -0.61% 32.60 124 32.65 11 25.51
2015-01-08 2103 1737959 967 57282497 32.80 33.20 32.75 33.00 0.35 1.07% 32.95 1 33.00 234 25.78
2015-01-09 2103 1062348 750 35005234 33.30 33.35 32.80 32.90 0.10 -0.3% 32.85 59 32.90 34 25.70
2015-01-12 2103 1072682 774 35130503 32.60 32.95 32.60 32.75 0.15 -0.46% 32.75 8 32.80 29 25.59
2015-01-13 2103 4831718 2530 166447430 32.75 35.00 32.75 35.00 2.25 6.87% 35.00 203 0.00 0 27.34
2015-01-14 2103 7485105 4052 269490040 35.60 36.40 35.30 35.90 0.90 2.57% 35.90 10 35.95 13 28.05
2015-01-15 2103 3274539 1854 115876228 35.90 35.90 35.15 35.45 0.45 -1.25% 35.40 5 35.45 31 27.70
2015-01-16 2103 3206365 2285 111078359 35.45 35.45 34.35 34.50 0.95 -2.68% 34.50 20 34.55 17 26.95
2015-01-19 2103 1774841 1004 61743479 34.80 35.20 34.10 34.90 0.40 1.16% 34.85 6 34.90 5 27.27
2015-01-20 2103 1881208 1056 66337328 34.85 35.55 34.60 35.30 0.40 1.15% 35.30 33 35.40 3 27.58
2015-01-21 2103 2065820 1009 72807234 35.55 35.60 34.90 35.10 0.20 -0.57% 35.10 24 35.30 1 27.42
2015-01-22 2103 5328669 2482 192731267 35.10 36.90 35.10 36.90 1.80 5.13% 36.90 159 36.95 8 28.83
2015-01-23 2103 7035830 2946 262373098 37.25 37.75 36.80 37.50 0.60 1.63% 37.50 13 37.55 57 29.30
2015-01-26 2103 6791325 3038 261714407 37.60 39.20 37.00 38.90 1.40 3.73% 38.90 874 38.95 5 30.39
2015-01-27 2103 6888450 2758 271181707 38.75 40.30 38.50 39.50 0.60 1.54% 39.45 5 39.50 4 30.86
2015-01-28 2103 5108473 2345 204039070 39.40 40.30 39.00 40.20 0.70 1.77% 40.10 10 40.20 2 31.41
2015-01-29 2103 4666369 1763 185516905 40.00 40.00 39.20 39.65 0.55 -1.37% 39.65 41 39.70 4 30.98
2015-01-30 2103 4859456 2533 187269098 39.65 40.20 37.50 37.55 2.10 -5.3% 37.55 103 37.95 7 29.34
2015-02-02 2103 4815960 3021 182451878 37.85 39.00 37.50 37.60 0.05 0.13% 37.60 19 37.65 2 29.38
2015-02-03 2103 3762486 1457 143618029 37.80 38.50 37.70 38.25 0.65 1.73% 38.20 16 38.25 5 29.88
2015-02-04 2103 4227144 2024 158992925 38.45 38.70 37.10 37.45 0.80 -2.09% 37.40 1 37.45 27 29.26
2015-02-05 2103 3021880 1490 114899363 37.50 38.30 37.50 38.20 0.75 2% 38.10 3 38.20 9 29.84
2015-02-06 2103 2356714 1250 89860692 38.20 38.40 37.70 38.30 0.10 0.26% 38.30 9 38.35 5 29.92
2015-02-09 2103 2479240 1338 94122985 38.30 38.30 37.50 37.95 0.35 -0.91% 37.95 402 38.00 151 29.65
2015-02-10 2103 2771271 1235 104534280 37.95 38.15 37.35 38.00 0.05 0.13% 37.95 54 38.00 49 29.69
2015-02-11 2103 3430312 1826 128035682 37.50 37.80 36.65 37.40 0.60 -1.58% 37.40 11 37.50 46 29.22
2015-02-12 2103 9465850 4153 336496162 36.65 36.65 35.15 35.40 2.00 -5.35% 35.40 49 35.45 15 27.66
2015-02-13 2103 5760116 2853 201843870 35.10 35.25 34.80 35.00 0.40 -1.13% 35.00 15 35.05 2 27.34
2015-02-24 2103 5628512 3545 191870601 34.60 34.60 33.70 33.90 1.10 -3.14% 33.90 6 34.05 1 26.48
2015-02-25 2103 6385722 3984 216672132 34.05 34.55 33.60 33.80 0.10 -0.29% 33.80 75 33.90 1 26.41
2015-02-26 2103 53780878 7938 1787676283 33.70 33.70 33.10 33.20 0.60 -1.78% 33.20 980 33.25 2330 25.94
2015-03-02 2103 11027761 6001 374594435 33.45 34.25 33.15 34.15 0.95 2.86% 34.15 36 34.20 83 26.68
2015-03-03 2103 3840695 1962 129950797 34.15 34.15 33.70 33.75 0.40 -1.17% 33.75 56 33.80 13 26.37
2015-03-04 2103 3110041 1803 104492598 33.50 33.90 33.30 33.55 0.20 -0.59% 33.55 57 33.60 10 26.21
2015-03-05 2103 3165120 1482 107286938 33.55 34.10 33.55 33.80 0.25 0.75% 33.80 49 33.90 2 26.41
2015-03-06 2103 2725314 1442 92006608 33.80 33.90 33.55 33.70 0.10 -0.3% 33.65 103 33.70 18 26.33
2015-03-09 2103 3186430 1714 106584865 33.70 33.70 33.30 33.35 0.35 -1.04% 33.35 2 33.45 1 26.05
2015-03-10 2103 12517205 6004 438189123 33.75 35.60 33.75 35.45 2.10 6.3% 35.45 14 35.50 61 27.70
2015-03-11 2103 9638208 4283 339528480 35.45 35.95 34.85 34.90 0.55 -1.55% 34.90 98 35.00 74 27.27
2015-03-12 2103 4649624 2691 164661044 35.10 35.75 34.80 35.45 0.55 1.58% 35.40 35 35.50 42 27.70
2015-03-13 2103 3617648 1869 128543163 35.95 35.95 35.10 35.40 0.05 -0.14% 35.40 57 35.50 13 25.65
2015-03-16 2103 4624119 2813 161575815 35.70 35.80 34.40 34.45 0.95 -2.68% 34.45 107 34.65 35 24.96
2015-03-17 2103 5038020 3075 171208780 34.70 34.75 33.65 33.85 0.60 -1.74% 33.80 145 33.85 9 24.53
2015-03-18 2103 2160013 1526 73630372 33.95 34.30 33.90 34.10 0.25 0.74% 34.10 44 34.15 8 24.71
2015-03-19 2103 3046128 1921 103712973 34.40 34.40 33.75 33.95 0.15 -0.44% 33.95 73 34.00 4 24.60
2015-03-20 2103 8978569 4822 299466320 33.95 34.00 32.95 33.20 0.75 -2.21% 33.20 164 33.30 1 24.06
2015-03-23 2103 3432269 2155 116681096 33.35 34.20 33.35 34.15 0.95 2.86% 34.10 3 34.15 82 24.75
2015-03-24 2103 1693540 1075 57661630 34.15 34.35 33.90 33.95 0.20 -0.59% 33.95 44 34.00 44 24.60
2015-03-25 2103 2484302 1440 83613276 34.15 34.15 33.50 33.50 0.45 -1.33% 33.50 41 33.65 5 24.28
2015-03-26 2103 2381396 1491 80706295 33.40 34.10 33.40 33.80 0.30 0.9% 33.80 31 33.85 21 24.49
2015-03-27 2103 1790787 1067 60238169 34.00 34.00 33.50 33.55 0.25 -0.74% 33.55 28 33.60 1 24.31
2015-03-30 2103 2424032 1764 81416761 33.55 33.90 33.45 33.50 0.05 -0.15% 33.50 109 33.55 5 24.28
2015-03-31 2103 1469697 1119 49184159 33.50 33.75 33.40 33.45 0.05 -0.15% 33.40 255 33.45 1 24.24
2015-04-01 2103 865886 668 29057745 33.60 33.70 33.45 33.65 0.20 0.6% 33.60 12 33.65 16 24.38
2015-04-02 2103 3289305 1752 109631174 33.70 33.80 33.20 33.30 0.35 -1.04% 33.25 86 33.30 14 24.13
2015-04-07 2103 1179601 788 39500538 33.45 33.70 33.30 33.65 0.35 1.05% 33.60 3 33.65 81 24.38
2015-04-08 2103 3518806 2078 116597993 33.65 33.75 32.85 33.25 0.40 -1.19% 33.20 22 33.25 5 24.09
2015-04-09 2103 1992049 1264 66099160 33.25 33.40 33.00 33.10 0.15 -0.45% 33.10 23 33.15 28 23.99
2015-04-10 2103 1262147 885 42011226 33.65 33.65 33.15 33.30 0.20 0.6% 33.25 148 33.30 32 24.13
2015-04-13 2103 11468199 5466 399323502 33.60 35.55 33.40 34.80 1.50 4.5% 34.80 169 34.85 40 25.22
2015-04-14 2103 4817002 2417 168809190 35.00 35.40 34.85 35.00 0.20 0.57% 34.95 128 35.00 1 25.36
2015-04-15 2103 2504168 1492 87394180 35.00 35.10 34.80 35.00 0.00 0% 34.95 2 35.00 163 25.36
2015-04-16 2103 9927774 4753 360161999 35.00 37.00 35.00 36.65 1.65 4.71% 36.60 4 36.65 7 26.56
2015-04-17 2103 9645098 4387 358545037 36.90 37.80 36.65 37.00 0.35 0.95% 37.00 7 37.05 81 26.81
2015-04-20 2103 3898936 2329 143182636 37.00 37.10 36.05 36.80 0.20 -0.54% 36.80 8 36.85 41 26.67
2015-04-21 2103 2097763 1377 76142664 36.80 37.00 35.90 35.90 0.90 -2.45% 35.85 60 35.90 40 26.01
2015-04-22 2103 3378213 1712 119463493 35.60 35.90 35.15 35.30 0.60 -1.67% 35.30 29 35.45 8 25.58
2015-04-23 2103 1822255 1008 65051843 35.30 36.10 35.30 35.65 0.35 0.99% 35.65 3 35.70 9 25.83
2015-04-24 2103 2150706 1214 76630808 35.65 35.90 35.35 35.65 0.00 0% 35.65 113 35.70 21 25.83
2015-04-27 2103 4752435 2282 169639078 35.65 36.45 34.95 36.40 0.75 2.1% 36.30 3 36.40 16 26.38
2015-04-28 2103 2078163 1372 74441673 36.40 36.40 35.50 35.50 0.90 -2.47% 35.50 64 35.55 3 25.72
2015-04-29 2103 1343437 949 48004053 35.50 36.10 35.35 35.60 0.10 0.28% 35.60 45 35.65 13 25.80
2015-04-30 2103 1640046 1064 58617158 35.95 36.00 35.35 35.35 0.25 -0.7% 35.30 57 35.35 435 25.62
2015-05-04 2103 1213932 688 43005138 35.45 35.90 35.25 35.30 0.05 -0.14% 35.30 24 35.35 2 25.58
2015-05-05 2103 3025977 1432 106504921 35.25 35.95 34.90 35.70 0.40 1.13% 35.70 13 35.75 65 25.87
2015-05-06 2103 3228394 1768 114583056 35.50 35.70 35.20 35.50 0.20 -0.56% 35.45 46 35.50 18 25.72
2015-05-07 2103 2780175 1107 97404825 35.40 35.50 34.85 35.00 0.50 -1.41% 35.00 264 35.05 34 25.36
2015-05-08 2103 1964279 1093 69003431 34.95 35.35 34.95 35.15 0.15 0.43% 35.10 13 35.15 201 26.83
2015-05-11 2103 2502228 1356 87344228 35.20 35.35 34.70 35.25 0.10 0.28% 35.15 12 35.25 11 26.91
2015-05-12 2103 4111314 1861 144716269 35.25 35.70 34.80 34.90 0.35 -0.99% 34.90 43 34.95 2 26.64
2015-05-13 2103 3253566 1775 111923263 34.90 34.95 34.10 34.25 0.65 -1.86% 34.25 30 34.30 86 26.15
2015-05-14 2103 3118560 1576 106385656 34.95 34.95 33.95 34.05 0.20 -0.58% 34.00 28 34.05 7 25.99
2015-05-15 2103 1285403 812 44293893 34.20 34.60 34.20 34.45 0.40 1.17% 34.45 33 34.50 35 26.30
2015-05-18 2103 680407 563 23297389 34.55 34.55 34.10 34.30 0.15 -0.44% 34.20 8 34.30 58 26.18
2015-05-19 2103 1237992 964 42406702 34.30 34.45 34.20 34.25 0.05 -0.15% 34.25 24 34.30 3 26.15
2015-05-20 2103 2548283 1427 86557872 34.30 34.35 33.70 34.00 0.25 -0.73% 33.90 40 34.00 7 25.95
2015-05-21 2103 2322485 1558 77933438 33.75 33.75 33.45 33.50 0.50 -1.47% 33.50 74 33.60 20 25.57
2015-05-22 2103 1397440 871 46881889 33.50 33.95 33.35 33.65 0.15 0.45% 33.60 3 33.65 8 25.69
2015-05-25 2103 1226951 588 41082943 33.60 33.80 33.35 33.45 0.20 -0.59% 33.45 40 33.55 24 25.53
2015-05-26 2103 1220525 774 40790518 33.50 33.80 33.30 33.40 0.05 -0.15% 33.35 38 33.40 49 25.50
2015-05-27 2103 1283921 655 42825792 33.30 33.60 33.25 33.60 0.20 0.6% 33.45 3 33.60 31 25.65
2015-05-28 2103 2820227 1444 95123066 33.75 34.05 33.40 33.70 0.10 0.3% 33.70 10 33.85 2 25.73
2015-05-29 2103 1607427 701 54443899 33.70 34.00 33.70 33.80 0.10 0.3% 33.80 52 33.90 15 25.80
2015-06-01 2103 2413266 1187 80481907 33.80 33.80 33.05 33.35 0.45 -1.33% 33.35 46 33.40 1 25.46
2015-06-02 2103 1570020 932 52282657 33.30 33.45 33.15 33.40 0.05 0.15% 33.40 260 33.45 30 25.50
2015-06-03 2103 3611092 1778 119079516 33.30 33.40 32.70 32.70 0.70 -2.1% 32.70 12 32.75 37 24.96
2015-06-04 2103 5233518 2893 165978535 32.70 32.70 31.30 31.45 1.25 -3.82% 31.40 90 31.45 14 24.01
2015-06-05 2103 1861358 959 58669608 31.60 31.80 31.40 31.50 0.05 0.16% 31.50 21 31.55 38 24.05
2015-06-08 2103 2792860 1446 86789160 31.50 31.90 30.65 30.90 0.60 -1.9% 30.90 81 30.95 9 23.59
2015-06-09 2103 4050364 1878 120753447 30.75 30.75 29.50 29.60 1.30 -4.21% 29.60 11 29.65 36 22.60
2015-06-10 2103 1227245 781 36824616 30.00 30.10 29.80 30.00 0.40 1.35% 30.00 65 30.05 63 22.90
2015-06-11 2103 3779509 2100 110656753 30.00 30.15 28.45 28.75 1.25 -4.17% 28.75 46 28.80 3 21.95
2015-06-12 2103 1406893 886 41340235 28.80 29.75 28.80 29.35 0.60 2.09% 29.35 54 29.45 4 22.40
2015-06-15 2103 1073596 778 31672284 29.10 29.85 29.00 29.50 0.15 0.51% 29.50 296 29.55 32 22.52
2015-06-16 2103 1367920 832 40405053 29.95 29.95 29.40 29.80 0.30 1.02% 29.70 3 29.80 17 22.75
2015-06-17 2103 3163598 1892 92110265 29.80 29.85 28.85 29.00 0.80 -2.68% 28.95 2 29.00 16 22.14
2015-06-18 2103 866954 565 25211745 29.20 29.30 29.00 29.15 0.15 0.52% 29.10 2 29.15 3 22.25
2015-06-22 2103 1031452 686 30357979 29.50 29.60 29.20 29.50 0.35 1.2% 29.50 103 29.55 3 22.52
2015-06-23 2103 1212850 810 35907949 29.70 29.90 29.40 29.40 0.10 -0.34% 29.40 63 29.50 5 22.44
2015-06-24 2103 834594 548 24590116 29.20 29.65 29.20 29.50 0.10 0.34% 29.50 141 29.55 2 22.52
2015-06-25 2103 603411 501 17865782 29.50 29.80 29.50 29.55 0.05 0.17% 29.55 18 29.60 6 22.56
2015-06-26 2103 721751 561 21394158 29.55 29.75 29.55 29.70 0.15 0.51% 29.65 17 29.70 7 22.67
2015-06-29 2103 1235236 831 36437957 29.70 29.75 29.25 29.40 0.30 -1.01% 29.35 24 29.40 13 22.44
2015-06-30 2103 1526650 1084 44521071 29.10 29.35 29.00 29.10 0.30 -1.02% 29.10 4 29.20 12 22.21
2015-07-01 2103 910531 613 26973036 29.00 29.95 29.00 29.85 0.75 2.58% 29.85 49 29.90 8 22.79
2015-07-02 2103 528511 380 15843522 29.80 30.20 29.80 30.20 0.35 1.17% 30.10 24 30.20 31 23.05
2015-07-03 2103 771163 500 22965953 30.20 30.20 29.50 29.90 0.30 -0.99% 29.80 59 29.90 9 22.82
2015-07-06 2103 792486 637 23501180 29.55 29.85 29.55 29.60 0.30 -1% 29.60 84 29.70 1 22.60
2015-07-07 2103 466486 373 13852329 29.90 29.90 29.60 29.65 0.05 0.17% 29.65 35 29.70 1 22.63
2015-07-08 2103 1656643 1079 48733374 29.65 29.65 29.10 29.60 0.05 -0.17% 29.55 18 29.60 11 22.60
2015-07-09 2103 1788624 1004 51658914 29.10 29.10 28.60 29.00 0.60 -2.03% 29.00 8 29.05 4 22.14
2015-07-13 2103 2552627 1746 73606144 29.00 29.30 28.70 28.80 0.20 -0.69% 28.80 1 28.85 4 21.98
2015-07-14 2103 2058958 1346 59139186 28.90 29.10 28.55 28.60 0.20 -0.69% 28.60 15 28.65 3 21.83
2015-07-15 2103 2898022 1602 81601218 28.50 28.60 27.85 27.85 0.75 -2.62% 27.85 62 27.90 28 21.26
2015-07-16 2103 1293183 906 35691011 27.85 27.85 27.50 27.55 0.30 -1.08% 27.55 67 27.65 17 21.03
2015-07-17 2103 1795583 1155 48825491 27.60 27.65 26.85 26.85 0.70 -2.54% 26.85 96 26.90 3 20.50
2015-07-20 2103 1318612 926 35029060 26.60 26.85 26.30 26.35 0.50 -1.86% 26.35 1 26.40 6 20.11
2015-07-21 2103 2678098 1463 69137264 26.35 26.40 25.45 25.55 0.80 -3.04% 25.55 17 25.65 4 19.50
2015-07-22 2103 1979440 1392 51046848 25.65 26.25 25.55 25.95 0.40 1.57% 25.80 1 25.95 6 19.81
2015-07-23 2103 1634256 986 42573725 26.00 26.50 25.80 26.10 0.15 0.58% 26.00 2 26.10 44 19.92
2015-07-24 2103 952654 546 24732828 26.35 26.35 25.85 25.85 0.25 -0.96% 25.85 21 25.90 10 19.73
2015-07-27 2103 2461963 1317 61123773 25.90 25.90 24.30 24.30 1.55 -6% 24.30 72 24.35 2 18.55
2015-07-28 2103 1876189 1114 44827530 24.00 24.10 23.60 23.95 0.35 -1.44% 23.95 169 24.00 281 18.28
2015-07-29 2103 3308576 1770 77071264 24.10 24.20 22.80 22.90 1.05 -4.38% 22.90 68 23.00 17 17.48
2015-07-30 2103 4697833 2298 106527234 22.90 23.00 22.20 22.50 0.40 -1.75% 22.45 4 22.50 232 17.18
2015-07-31 2103 4298622 2068 94434346 22.50 22.50 21.70 21.95 0.55 -2.44% 21.90 41 21.95 186 16.76
2015-08-03 2103 3782095 2213 85311741 21.70 23.20 21.70 22.45 0.50 2.28% 22.45 118 22.55 5 17.14
2015-08-04 2103 2647695 1345 59599783 22.55 22.85 22.05 22.15 0.30 -1.34% 22.15 16 22.20 26 16.91
2015-08-05 2103 1770693 930 39802435 22.45 22.70 22.30 22.50 0.35 1.58% 22.45 37 22.50 173 17.18
2015-08-06 2103 1119801 708 25176687 22.60 22.65 22.40 22.40 0.10 -0.44% 22.40 8 22.50 442 17.10
2015-08-07 2103 2081332 1232 47690844 22.40 23.30 22.35 22.90 0.50 2.23% 22.85 23 22.90 124 17.09
2015-08-10 2103 2608590 1136 59941920 22.90 23.20 22.85 23.00 0.10 0.44% 23.00 3 23.05 4 17.16
2015-08-11 2103 2654985 1539 60626655 23.40 23.40 22.50 22.60 0.40 -1.74% 22.60 3 22.70 1 16.87
2015-08-12 2103 3429688 1864 75463482 22.60 22.60 21.70 21.90 0.70 -3.1% 21.90 19 21.95 13 16.34
2015-08-13 2103 1948886 933 42528614 21.85 21.95 21.75 21.85 0.05 -0.23% 21.80 154 21.85 45 16.31
2015-08-14 2103 2078919 903 45566413 21.85 22.30 21.75 22.25 0.40 1.83% 22.25 28 22.30 24 16.60
2015-08-17 2103 2807624 1401 61161245 22.25 22.30 21.30 21.35 0.90 -4.04% 21.35 82 21.45 3 15.93
2015-08-18 2103 2639167 1387 56312017 21.25 21.50 21.25 21.30 0.05 -0.23% 21.30 149 21.35 86 15.90
2015-08-19 2103 3743393 1932 76676601 21.30 21.35 20.00 20.20 1.10 -5.16% 20.20 55 20.25 9 15.07
2015-08-20 2103 3498185 1757 70886873 20.20 20.70 20.05 20.15 0.05 -0.25% 20.15 96 20.20 54 15.04
2015-08-21 2103 3985493 1891 79550960 20.15 20.30 19.65 19.65 0.50 -2.48% 19.65 30 19.70 8 14.66
2015-08-24 2103 5833045 3120 106846072 19.50 19.55 17.80 18.00 1.65 -8.4% 18.00 317 18.05 3 13.43
2015-08-25 2103 3850593 1894 67606476 17.00 18.10 16.75 18.10 0.00 0.56% 18.10 399 0.00 0 13.51
2015-08-26 2103 4451982 1599 80141661 18.10 18.20 17.70 18.00 0.10 -0.55% 17.95 29 18.00 867 13.43
2015-08-27 2103 4004001 1818 72514459 18.15 18.30 17.95 18.00 0.00 0% 17.95 98 18.00 877 13.43
2015-08-28 2103 6731001 2250 131057564 18.25 19.80 18.20 19.80 1.80 10% 19.80 630 0.00 0 14.78
2015-08-31 2103 7210692 3152 147531932 20.00 20.95 20.00 20.40 0.60 3.03% 20.40 98 20.45 2 15.22
2015-09-01 2103 2096890 1191 42296300 20.45 20.45 20.00 20.25 0.15 -0.74% 20.20 8 20.25 20 15.11
2015-09-02 2103 3742023 1547 74689576 20.15 20.15 19.55 20.00 0.25 -1.23% 20.00 66 20.05 3 14.93
2015-09-03 2103 3614429 1348 73495540 20.10 20.60 20.00 20.25 0.25 1.25% 20.25 110 20.30 3 15.11
2015-09-04 2103 4035730 2113 79780350 20.25 20.25 19.50 19.50 0.75 -3.7% 19.50 62 19.55 2 14.55
2015-09-07 2103 2053877 988 39502207 19.35 19.40 19.10 19.15 0.35 -1.79% 19.10 186 19.15 141 14.29
2015-09-08 2103 2581516 1135 49216428 19.10 19.20 18.95 18.95 0.20 -1.04% 18.95 4 19.00 651 14.14
2015-09-09 2103 2627207 1045 51020214 19.40 19.55 19.25 19.45 0.50 2.64% 19.40 136 19.45 165 14.51
2015-09-10 2103 2201998 942 43118658 19.45 19.80 19.30 19.60 0.15 0.77% 19.55 53 19.60 771 14.63
2015-09-11 2103 6145471 2577 124785804 19.85 20.80 19.75 20.10 0.50 2.55% 20.10 112 20.15 3 15.00
2015-09-14 2103 2947891 1142 60073171 20.30 20.60 20.20 20.20 0.10 0.5% 20.15 116 20.20 1226 15.07
2015-09-15 2103 3200331 1364 64840964 20.20 20.45 20.10 20.20 0.00 0% 20.15 202 20.20 130 15.07
2015-09-16 2103 2535043 1303 52152327 20.40 20.85 20.35 20.35 0.15 0.74% 20.35 268 20.40 28 15.19
2015-09-17 2103 3218068 1216 66383558 20.70 20.75 20.50 20.70 0.35 1.72% 20.65 155 20.70 190 15.45
2015-09-18 2103 3710050 1463 77153700 20.60 21.10 20.50 20.90 0.20 0.97% 20.90 185 21.00 9 15.60
2015-09-21 2103 2696367 1266 55025758 20.75 20.75 20.25 20.45 0.45 -2.15% 20.45 13 20.50 985 15.26
2015-09-22 2103 1431169 749 29241191 20.50 20.50 20.35 20.40 0.05 -0.24% 20.40 20 20.45 5 15.22
2015-09-23 2103 1669137 807 33618153 20.30 20.35 20.05 20.10 0.30 -1.47% 20.10 28 20.15 10 15.00
2015-09-24 2103 3025237 1435 59690540 20.00 20.15 19.40 19.55 0.55 -2.74% 19.50 613 19.55 17 14.59
2015-09-25 2103 1319175 661 25815366 19.55 19.70 19.50 19.55 0.00 0% 19.50 220 19.55 153 14.59
2015-09-30 2103 1905707 827 37760540 19.50 20.00 19.50 19.90 0.35 1.79% 19.90 75 19.95 25 14.85
2015-10-01 2103 1643046 908 32928865 20.00 20.20 19.90 20.00 0.10 0.5% 19.95 42 20.00 378 14.93
2015-10-02 2103 2041195 801 41219571 20.05 20.35 19.90 20.20 0.20 1% 20.20 17 20.25 4 15.07
2015-10-05 2103 2056052 1016 41951901 20.35 20.55 20.25 20.35 0.15 0.74% 20.30 55 20.35 14 15.19
2015-10-06 2103 4903718 2377 103324657 20.65 21.75 20.55 21.55 1.20 5.9% 21.55 21 21.60 59 16.08
2015-10-07 2103 8323307 3123 184671581 21.80 22.50 21.50 22.20 0.65 3.02% 22.20 37 22.25 4 16.57
2015-10-08 2103 5420480 2601 119303919 22.30 22.35 21.55 22.05 0.15 -0.68% 22.05 49 22.10 49 16.46
2015-10-12 2103 8688664 3680 202633655 22.05 23.70 22.00 23.50 1.45 6.58% 23.50 16 23.55 207 17.54
2015-10-13 2103 4041387 1966 93274686 23.30 23.35 22.80 23.25 0.25 -1.06% 23.20 8 23.25 2 17.35
2015-10-14 2103 3616155 1697 82408646 23.15 23.15 22.65 22.75 0.50 -2.15% 22.70 223 22.75 1 16.98
2015-10-15 2103 2693807 1368 61254462 22.75 23.00 22.30 22.80 0.05 0.22% 22.75 22 22.80 4 17.01
2015-10-16 2103 2575840 942 59480235 22.95 23.45 22.65 23.45 0.65 2.85% 23.10 10 23.45 34 17.50
2015-10-19 2103 3676104 1811 86140275 23.60 23.65 23.20 23.40 0.05 -0.21% 23.40 27 23.45 125 17.46
2015-10-20 2103 3517237 1494 82389794 23.80 23.80 23.20 23.45 0.05 0.21% 23.40 57 23.45 227 17.50
2015-10-21 2103 3211465 1779 74046088 23.80 23.80 22.85 22.90 0.55 -2.35% 22.90 58 22.95 1 17.09
2015-10-22 2103 2362426 1310 53564658 22.75 22.85 22.50 22.70 0.20 -0.87% 22.65 54 22.70 33 16.94
2015-10-23 2103 2033542 1097 46319219 22.95 23.05 22.60 22.60 0.10 -0.44% 22.60 196 22.70 1 16.87
2015-10-26 2103 1251049 762 28409900 22.85 22.90 22.50 22.75 0.15 0.66% 22.70 8 22.80 31 16.98
2015-10-27 2103 1355404 739 31020877 22.90 23.05 22.75 23.05 0.30 1.32% 23.00 40 23.05 37 17.20
2015-10-28 2103 1780636 843 41167028 23.00 23.30 22.85 22.90 0.15 -0.65% 22.90 7 22.95 81 17.09
2015-10-29 2103 1707191 918 38520112 22.90 23.00 22.35 22.45 0.45 -1.97% 22.45 3 22.50 26 16.75
2015-10-30 2103 1635497 929 36283424 22.45 22.45 22.00 22.25 0.20 -0.89% 22.20 56 22.25 6 16.60
2015-11-02 2103 1286462 780 29040270 22.20 22.90 22.15 22.90 0.65 2.92% 22.85 4 22.90 25 17.09
2015-11-03 2103 1743341 920 40040719 23.10 23.15 22.85 23.10 0.20 0.87% 23.00 2 23.10 50 17.24
2015-11-04 2103 2270875 1168 52763994 23.10 23.45 23.00 23.20 0.10 0.43% 23.20 35 23.30 56 17.31
2015-11-05 2103 2407417 1423 56239068 23.10 23.55 23.05 23.45 0.25 1.08% 23.40 104 23.45 6 17.50
2015-11-06 2103 3033887 1383 71319696 23.50 23.70 23.25 23.50 0.05 0.21% 23.50 1 23.55 9 17.54
2015-11-09 2103 3573490 1767 82463187 23.50 23.60 22.70 22.75 0.75 -3.19% 22.75 25 22.80 6 16.98
2015-11-10 2103 1736504 861 39548542 22.65 23.50 22.40 23.00 0.25 1.1% 22.90 7 23.00 9 17.16
2015-11-11 2103 2024817 1225 46550641 23.20 23.30 22.80 23.00 0.00 0% 22.90 20 23.00 48 17.16
2015-11-12 2103 1890676 1289 43353170 22.95 23.35 22.60 23.05 0.05 0.22% 23.05 9 23.10 7 24.78
2015-11-13 2103 8126672 3547 171354224 22.15 22.15 20.75 20.75 2.30 -9.98% 20.75 384 20.85 9 22.31
2015-11-16 2103 2504025 1382 50856053 20.10 20.65 19.95 20.40 0.35 -1.69% 20.35 118 20.40 5 21.94
2015-11-17 2103 1850095 860 38391757 20.60 20.90 20.60 20.70 0.30 1.47% 20.70 20 20.75 23 22.26
2015-11-18 2103 1404615 649 29109285 21.15 21.15 20.60 20.65 0.05 -0.24% 20.60 172 20.65 11 22.20
2015-11-19 2103 1190707 753 24907413 20.70 21.15 20.65 20.95 0.30 1.45% 20.95 10 21.00 76 22.53
2015-11-20 2103 596894 422 12468570 20.75 21.00 20.75 20.90 0.05 -0.24% 20.85 106 20.90 9 22.47
2015-11-23 2103 3665197 1769 79835356 20.90 22.20 20.80 21.95 1.05 5.02% 21.90 7 21.95 6 23.60
2015-11-24 2103 1089172 470 21708956 19.80 20.05 19.65 21.45 0.25 -2.28% 20.00 42 20.05 11 21.56
2015-11-25 2103 1517745 822 31834191 21.20 21.45 20.85 20.95 0.50 -2.33% 20.90 9 20.95 8 22.53
2015-11-26 2103 1776051 885 37125300 21.00 21.20 20.75 20.85 0.10 -0.48% 20.85 116 20.90 10 22.42
2015-11-27 2103 1701441 875 34886954 20.70 20.75 20.35 20.40 0.45 -2.16% 20.40 7 20.45 7 21.94
2015-11-30 2103 1767181 940 35226968 20.30 20.30 19.75 19.95 0.45 -2.21% 19.95 3 20.00 2 21.45
2015-12-01 2103 902762 650 18170079 19.60 20.30 19.60 20.20 0.25 1.25% 20.20 117 20.25 14 21.72
2015-12-02 2103 1304814 800 26279035 20.20 20.45 19.95 20.20 0.00 0% 20.20 18 20.25 2 21.72
2015-12-03 2103 1313806 887 26238570 20.20 20.20 19.90 20.00 0.20 -0.99% 20.00 17 20.10 61 21.51
2015-12-04 2103 877823 512 17506910 20.15 20.15 19.80 20.00 0.00 0% 19.95 9 20.00 13 21.51
2015-12-07 2103 913677 512 18240079 20.00 20.15 19.85 19.90 0.10 -0.5% 19.90 25 19.95 27 21.40
2015-12-08 2103 2913895 1493 56289837 19.80 19.90 19.00 19.15 0.75 -3.77% 19.15 28 19.20 25 20.59
2015-12-09 2103 1312994 747 24817828 19.15 19.15 18.80 18.90 0.25 -1.31% 18.90 11 18.95 57 20.32
2015-12-10 2103 1789577 973 33163239 18.85 18.85 18.30 18.70 0.20 -1.06% 18.65 1 18.70 149 20.11
2015-12-11 2103 1004853 601 18717624 18.70 18.85 18.50 18.50 0.20 -1.07% 18.50 19 18.55 5 19.89
2015-12-14 2103 1832485 887 33787513 18.30 18.90 18.00 18.35 0.15 -0.81% 18.35 20 18.50 7 19.73
2015-12-15 2103 1506364 880 28738550 18.45 19.45 18.45 19.40 1.05 5.72% 19.40 14 19.45 77 20.86
2015-12-16 2103 1174091 605 23004545 19.40 19.85 19.20 19.80 0.40 2.06% 19.75 5 19.80 34 21.29
2015-12-17 2103 1306606 728 26083287 19.90 20.10 19.80 19.80 0.00 0% 19.80 79 19.90 2 21.29
2015-12-18 2103 1089172 470 21708956 19.80 20.05 19.65 20.05 0.25 1.26% 20.00 42 20.05 11 21.56
2015-12-21 2103 1616320 942 33139903 20.05 20.80 20.05 20.55 0.50 2.49% 20.55 20 20.60 3 22.10
2015-12-22 2103 1219166 558 25271250 20.85 20.95 20.55 20.55 0.00 0% 20.55 42 20.60 6 22.10
2015-12-23 2103 1137105 712 23646146 20.70 21.00 20.60 20.65 0.10 0.49% 20.65 10 20.70 10 22.20
2015-12-24 2103 962164 506 19973270 20.95 20.95 20.65 20.70 0.05 0.24% 20.65 23 20.70 2 22.26
2015-12-25 2103 805387 419 16636195 20.70 20.85 20.55 20.55 0.15 -0.72% 20.55 47 20.60 31 22.10
2015-12-28 2103 1156781 485 23855867 20.40 20.75 20.40 20.70 0.15 0.73% 20.65 18 20.70 37 22.26
2015-12-29 2103 439780 317 9053081 20.70 20.75 20.50 20.55 0.15 -0.72% 20.50 39 20.55 19 22.10
2015-12-30 2103 716562 458 14615706 20.65 20.65 20.20 20.40 0.15 -0.73% 20.40 2 20.45 13 21.94
2015-12-31 2103 527616 270 10671635 20.40 20.40 20.05 20.20 0.20 -0.98% 20.20 32 20.25 20 21.72