厚生(2107)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　　　　32.90
0
0%		32.85
-0.05
-0.15%		32.85
0
0%		32.95
0.1
0.3%		32.90
-0.05
-0.15%		 　32.50
-0.4
-1.22%		32.55
0.05
0.15%		32.35
-0.2
-0.61%		32.25
-0.1
-0.31%		32.15
-0.1
-0.31%		 　32.35
0.2
0.62%		32.55
0.2
0.62%		32.80
0.25
0.77%		32.75
-0.05
-0.15%		32.55
-0.2
-0.61%		 　32.40
-0.15
-0.46%		32.20
-0.2
-0.62%		32.45
0.25
0.78%		32.45
0
0%		32.30
-0.15
-0.46%		 32.54
2 月　32.55
0.25
0.77%		32.40
-0.15
-0.46%		32.50
0.1
0.31%		32.65
0.15
0.46%		32.45
-0.2
-0.61%		 　32.25
-0.2
-0.62%		32.35
0.1
0.31%		32.30
-0.05
-0.15%		32.25
-0.05
-0.15%		32.30
0.05
0.16%		 　　　　　　　　　32.40
0.1
0.31%		32.55
0.15
0.46%		32.55
0
0%		 32.35
3 月　32.15
-0.4
-1.23%		32.15
0
0%		32.30
0.15
0.47%		32.30
0
0%		32.20
-0.1
-0.31%		 　32.15
-0.05
-0.16%		31.90
-0.25
-0.78%		31.40
-0.5
-1.57%		30.95
-0.45
-1.43%		31.20
0.25
0.81%		 　31.10
-0.1
-0.32%		31.40
0.3
0.96%		31.40
0
0%		31.30
-0.1
-0.32%		31.30
0
0%		 　31.75
0.45
1.44%		32.00
0.25
0.79%		31.80
-0.2
-0.63%		31.95
0.15
0.47%		31.75
-0.2
-0.63%		 　31.75
0
0%		31.75
0
0%		31.72
4 月31.65
-0.1
-0.31%		32.00
0.35
1.11%		 　　　32.10
0.1
0.31%		32.25
0.15
0.47%		32.30
0.05
0.16%		32.15
-0.15
-0.46%		 　32.40
0.25
0.78%		32.45
0.05
0.15%		32.45
0
0%		32.50
0.05
0.15%		32.50
0
0%		 　32.20
-0.3
-0.92%		32.10
-0.1
-0.31%		32.25
0.15
0.47%		32.40
0.15
0.47%		32.40
0
0%		 　32.50
0.1
0.31%		32.65
0.15
0.46%		32.70
0.05
0.15%		32.90
0.2
0.61%		 32.36
5 月　　　32.90
0
0%		32.70
-0.2
-0.61%		32.50
-0.2
-0.61%		32.60
0.1
0.31%		32.75
0.15
0.46%		 　31.60
-1.15
-3.51%		31.55
-0.05
-0.16%		31.75
0.2
0.63%		31.65
-0.1
-0.31%		31.90
0.25
0.79%		 　31.90
0
0%		32.05
0.15
0.47%		31.90
-0.15
-0.47%		31.50
-0.4
-1.25%		31.40
-0.1
-0.32%		 　31.00
-0.4
-1.27%		30.85
-0.15
-0.48%		30.85
0
0%		30.60
-0.25
-0.81%		30.80
0.2
0.65%		 31.63
6 月30.75
-0.05
-0.16%		30.50
-0.25
-0.81%		30.05
-0.45
-1.48%		29.30
-0.75
-2.5%		28.90
-0.4
-1.37%		 　29.70
0.8
2.77%		28.70
-1
-3.37%		28.80
0.1
0.35%		27.85
-0.95
-3.3%		28.20
0.35
1.26%		 　28.55
0.35
1.24%		28.05
-0.5
-1.75%		28.10
0.05
0.18%		28.70
0.6
2.14%		 　　29.00
0.3
1.05%		29.05
0.05
0.17%		29.00
-0.05
-0.17%		28.90
-0.1
-0.34%		29.00
0.1
0.35%		 　28.90
-0.1
-0.34%		29.05
0.15
0.52%		 29.02
7 月29.40
0.35
1.2%		26.75
-2.65
-9.01%		26.45
-0.3
-1.12%		 　25.85
-0.6
-2.27%		25.50
-0.35
-1.35%		24.15
-1.35
-5.29%		23.20
-0.95
-3.93%		 　　23.55
0.35
1.51%		23.90
0.35
1.49%		23.90
0
0%		23.65
-0.25
-1.05%		23.60
-0.05
-0.21%		 　23.05
-0.55
-2.33%		22.65
-0.4
-1.74%		22.15
-0.5
-2.21%		21.90
-0.25
-1.13%		21.60
-0.3
-1.37%		 　20.65
-0.95
-4.4%		20.40
-0.25
-1.21%		21.40
1
4.9%		22.00
0.6
2.8%		21.85
-0.15
-0.68%		23.49
8 月 　21.70
-0.15
-0.69%		21.60
-0.1
-0.46%		21.75
0.15
0.69%		21.40
-0.35
-1.61%		22.25
0.85
3.97%		 　21.85
-0.4
-1.8%		21.60
-0.25
-1.14%		21.30
-0.3
-1.39%		20.95
-0.35
-1.64%		21.00
0.05
0.24%		 　20.35
-0.65
-3.1%		20.10
-0.25
-1.23%		19.80
-0.3
-1.49%		19.65
-0.15
-0.76%		19.20
-0.45
-2.29%		 　18.20
-1
-5.21%		17.55
-0.65
-3.57%		17.50
-0.05
-0.28%		18.05
0.55
3.14%		19.00
0.95
5.26%		 18.90
-0.1
-0.53%		20.13
9 月18.80
-0.1
-0.53%		18.90
0.1
0.53%		18.80
-0.1
-0.53%		18.55
-0.25
-1.33%		 　18.30
-0.25
-1.35%		18.00
-0.3
-1.64%		18.30
0.3
1.67%		18.55
0.25
1.37%		18.75
0.2
1.08%		 　18.50
-0.25
-1.33%		18.35
-0.15
-0.81%		18.45
0.1
0.54%		18.35
-0.1
-0.54%		18.30
-0.05
-0.27%		 　18.00
-0.3
-1.64%		18.20
0.2
1.11%		18.15
-0.05
-0.27%		17.75
-0.4
-2.2%		17.45
-0.3
-1.69%		 　　　17.95
0.5
2.87%		 18.28
10 月17.90
-0.05
-0.28%		17.80
-0.1
-0.56%		 　17.70
-0.1
-0.56%		17.90
0.2
1.13%		18.50
0.6
3.35%		18.30
-0.2
-1.08%		 　　18.05
-0.25
-1.37%		18.70
0.65
3.6%		18.60
-0.1
-0.53%		18.45
-0.15
-0.81%		18.80
0.35
1.9%		 　18.65
-0.15
-0.8%		19.00
0.35
1.88%		19.15
0.15
0.79%		18.40
-0.75
-3.92%		18.55
0.15
0.82%		 　18.55
0
0%		18.30
-0.25
-1.35%		18.30
0
0%		18.15
-0.15
-0.82%		18.40
0.25
1.38%		 18.36
11 月　18.35
-0.05
-0.27%		18.50
0.15
0.82%		18.55
0.05
0.27%		18.40
-0.15
-0.81%		18.20
-0.2
-1.09%		 　18.10
-0.1
-0.55%		18.10
0
0%		17.80
-0.3
-1.66%		17.80
0
0%		17.50
-0.3
-1.69%		 　17.45
-0.05
-0.29%		17.55
0.1
0.57%		17.60
0.05
0.28%		17.85
0.25
1.42%		17.85
0
0%		 　17.90
0.05
0.28%		17.75
-0.15
-0.84%		17.75
0
0%		17.90
0.15
0.85%		18.05
0.15
0.84%		 　17.15
-0.9
-4.99%		 17.84
12 月17.15
0
0%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.15
0
0%		 　17.20
0.05
0.29%		17.25
0.05
0.29%		16.75
-0.5
-2.9%		16.30
-0.45
-2.69%		16.05
-0.25
-1.53%		 　16.00
-0.05
-0.31%		16.15
0.15
0.94%		16.35
0.2
1.24%		16.35
0
0%		16.25
-0.1
-0.61%		 　16.35
0.1
0.62%		16.50
0.15
0.92%		16.40
-0.1
-0.61%		16.45
0.05
0.3%		16.60
0.15
0.91%		 　16.70
0.1
0.6%		16.55
-0.15
-0.9%		16.55
0
0%		16.55
0
0%		16.6

說明:最高漲幅:5.26%最低跌幅:-9.01% 最高價:32.95最低價:16.00平均價:25.11,灰色底表示週末,漲108天(25.15)元,跌162天(-49.05)元,平盤33天
5%=2,4%=2,3%=7,2%=6,1%=51,0%=73,-0%=1,-1%=5,-2%=7,-3%=7,-4%=21,-5%=46,-6%=75,

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 2107 639307 399 21030829 33.00 33.00 32.70 32.90 0.10 0% 32.85 18 32.90 11 5.09
2015-01-06 2107 1009971 577 33088690 32.70 32.85 32.70 32.85 0.05 -0.15% 32.80 10 32.85 64 5.08
2015-01-07 2107 656371 478 21564930 32.70 33.00 32.70 32.85 0.00 0% 32.85 8 32.90 11 5.08
2015-01-08 2107 801798 429 26441304 33.00 33.10 32.90 32.95 0.10 0.3% 32.95 2 33.00 82 5.09
2015-01-09 2107 1072793 686 35454982 32.95 33.25 32.90 32.90 0.05 -0.15% 32.90 13 33.00 26 5.09
2015-01-12 2107 1362572 692 44347811 32.70 32.70 32.50 32.50 0.40 -1.22% 32.50 132 32.55 33 5.02
2015-01-13 2107 692213 499 22556752 32.50 32.65 32.50 32.55 0.05 0.15% 32.55 30 32.60 5 5.03
2015-01-14 2107 1160101 819 37681413 32.60 32.70 32.30 32.35 0.20 -0.61% 32.35 12 32.40 11 5.00
2015-01-15 2107 1234211 665 39891452 32.50 32.55 32.20 32.25 0.10 -0.31% 32.20 57 32.25 4 4.98
2015-01-16 2107 1238628 724 39783067 32.20 32.25 32.00 32.15 0.10 -0.31% 32.15 83 32.20 1 4.97
2015-01-19 2107 766977 458 24779902 32.10 32.55 32.10 32.35 0.20 0.62% 32.30 11 32.35 29 5.00
2015-01-20 2107 490053 323 15868712 32.50 32.55 32.20 32.55 0.20 0.62% 32.55 3 32.60 19 5.03
2015-01-21 2107 1114200 760 36264564 32.55 32.80 32.40 32.80 0.25 0.77% 32.70 1 32.80 82 5.07
2015-01-22 2107 473396 328 15527158 32.90 32.95 32.70 32.75 0.05 -0.15% 32.75 23 32.80 6 5.06
2015-01-23 2107 846596 459 27661702 32.75 32.80 32.55 32.55 0.20 -0.61% 32.55 4 32.65 2 5.03
2015-01-26 2107 600336 297 19406914 32.55 32.55 32.20 32.40 0.15 -0.46% 32.40 36 32.50 39 5.01
2015-01-27 2107 682518 512 22027872 32.40 32.40 32.20 32.20 0.20 -0.62% 32.20 169 32.25 20 4.98
2015-01-28 2107 779557 429 25198600 32.20 32.50 32.10 32.45 0.25 0.78% 32.35 5 32.45 25 5.02
2015-01-29 2107 581320 339 18782083 32.35 32.50 32.15 32.45 0.00 0% 32.40 2 32.45 16 5.02
2015-01-30 2107 484045 285 15697791 32.45 32.55 32.30 32.30 0.15 -0.46% 32.30 135 32.50 13 4.99
2015-02-02 2107 456500 243 14792871 32.30 32.55 32.25 32.55 0.25 0.77% 32.50 2 32.55 11 5.03
2015-02-03 2107 475660 376 15488725 32.55 32.70 32.40 32.40 0.15 -0.46% 32.40 14 32.55 34 5.01
2015-02-04 2107 1102078 301 35837674 32.50 32.60 32.45 32.50 0.10 0.31% 32.50 11 32.55 18 5.02
2015-02-05 2107 536567 355 17493826 32.65 32.65 32.50 32.65 0.15 0.46% 32.60 1 32.65 59 5.05
2015-02-06 2107 297252 155 9659420 32.65 32.65 32.40 32.45 0.20 -0.61% 32.45 1 32.50 12 5.02
2015-02-09 2107 638365 332 20593516 32.35 32.40 32.20 32.25 0.20 -0.62% 32.25 27 32.30 36 4.98
2015-02-10 2107 1018905 599 33218594 32.60 32.80 32.35 32.35 0.10 0.31% 32.35 32 32.45 7 5.00
2015-02-11 2107 375741 283 12163721 32.40 32.60 32.30 32.30 0.05 -0.15% 32.30 34 32.35 1 4.99
2015-02-12 2107 556659 380 17998988 32.30 32.55 32.20 32.25 0.05 -0.15% 32.25 156 32.35 8 4.98
2015-02-13 2107 662086 325 21431808 32.25 32.45 32.25 32.30 0.05 0.16% 32.30 66 32.35 17 4.99
2015-02-24 2107 1237764 482 40272061 32.55 32.75 32.35 32.40 0.10 0.31% 32.40 161 32.45 4 5.01
2015-02-25 2107 1030655 543 33436212 32.40 32.60 32.35 32.55 0.15 0.46% 32.50 14 32.55 16 5.03
2015-02-26 2107 569310 271 18494119 32.40 32.55 32.35 32.55 0.00 0% 32.50 18 32.55 68 5.03
2015-03-02 2107 1003475 621 32389686 32.55 32.55 32.15 32.15 0.40 -1.23% 32.15 52 32.25 46 4.97
2015-03-03 2107 626948 403 20175729 32.20 32.25 32.10 32.15 0.00 0% 32.15 51 32.20 20 4.97
2015-03-04 2107 1105151 428 35528692 32.05 32.30 32.00 32.30 0.15 0.47% 32.20 1 32.30 101 4.99
2015-03-05 2107 347636 186 11209961 32.40 32.40 32.10 32.30 0.00 0% 32.20 5 32.30 36 4.99
2015-03-06 2107 642272 354 20725675 32.30 32.35 32.15 32.20 0.10 -0.31% 32.20 42 32.25 4 4.98
2015-03-09 2107 1135105 378 36558221 32.25 32.40 32.05 32.15 0.05 -0.16% 32.15 34 32.20 16 4.97
2015-03-10 2107 1316604 612 42048092 32.00 32.10 31.80 31.90 0.25 -0.78% 31.90 13 31.95 29 4.93
2015-03-11 2107 1603365 703 50447081 31.80 31.80 31.30 31.40 0.50 -1.57% 31.40 163 31.45 11 4.85
2015-03-12 2107 3153017 1247 97453547 31.40 31.40 30.70 30.95 0.45 -1.43% 30.95 30 31.00 61 4.78
2015-03-13 2107 1011483 469 31509165 31.00 31.25 31.00 31.20 0.25 0.81% 31.15 75 31.20 6 4.82
2015-03-16 2107 1011068 604 31408658 31.20 31.20 30.90 31.10 0.10 -0.32% 31.10 20 31.15 46 4.81
2015-03-17 2107 1312937 644 41194068 31.10 31.55 31.10 31.40 0.30 0.96% 31.40 56 31.50 35 4.85
2015-03-18 2107 846415 544 26596132 31.40 31.50 31.30 31.40 0.00 0% 31.40 41 31.45 2 4.85
2015-03-19 2107 1046088 670 32843678 31.45 31.55 31.30 31.30 0.10 -0.32% 31.30 92 31.40 2 4.84
2015-03-20 2107 2454114 863 76790340 31.15 31.55 31.15 31.30 0.00 0% 31.30 31 31.35 5 4.84
2015-03-23 2107 2938693 1372 93458908 31.50 32.00 31.45 31.75 0.45 1.44% 31.75 38 31.80 20 4.91
2015-03-24 2107 1606734 930 51336588 31.90 32.10 31.80 32.00 0.25 0.79% 31.95 38 32.00 29 4.95
2015-03-25 2107 877737 578 27953502 32.00 32.00 31.75 31.80 0.20 -0.62% 31.75 47 31.80 1 4.91
2015-03-26 2107 763939 621 24340869 31.70 31.95 31.60 31.95 0.15 0.47% 31.90 17 31.95 4 4.94
2015-03-27 2107 1054230 644 33447033 32.00 32.00 31.60 31.75 0.20 -0.63% 31.70 9 31.75 40 4.91
2015-03-30 2107 1123115 638 35719903 31.95 31.95 31.70 31.75 0.00 0% 31.75 28 31.80 4 4.83
2015-03-31 2107 1213730 893 38591894 31.85 31.90 31.70 31.75 0.00 0% 31.75 95 31.80 10 4.83
2015-04-01 2107 1181737 800 37509924 31.75 31.85 31.60 31.65 0.10 -0.31% 31.65 20 31.70 21 4.81
2015-04-02 2107 1035574 597 33017573 31.85 32.00 31.75 32.00 0.35 1.11% 31.95 64 32.00 96 4.86
2015-04-07 2107 972599 679 31176108 32.10 32.20 31.95 32.10 0.10 0.31% 32.05 30 32.10 44 4.88
2015-04-08 2107 1243542 771 40041181 32.20 32.30 32.10 32.25 0.15 0.47% 32.20 62 32.25 7 4.90
2015-04-09 2107 1019812 753 32956318 32.40 32.40 32.20 32.30 0.05 0.16% 32.25 1 32.30 38 4.91
2015-04-10 2107 1226584 895 39585254 32.40 32.45 32.15 32.15 0.15 -0.46% 32.15 43 32.20 6 4.89
2015-04-13 2107 924172 527 29846826 32.30 32.40 32.15 32.40 0.25 0.78% 32.35 4 32.40 62 4.92
2015-04-14 2107 732797 424 23719547 32.40 32.45 32.25 32.45 0.05 0.15% 32.40 6 32.45 203 4.93
2015-04-15 2107 918189 689 29773355 32.45 32.50 32.30 32.45 0.00 0% 32.40 2 32.45 46 4.93
2015-04-16 2107 995071 532 32346245 32.50 32.60 32.45 32.50 0.05 0.15% 32.45 16 32.50 5 4.94
2015-04-17 2107 545491 309 17708851 32.50 32.55 32.40 32.50 0.00 0% 32.40 21 32.50 57 4.94
2015-04-20 2107 983555 491 31877259 32.55 32.60 32.20 32.20 0.30 -0.92% 32.20 113 32.25 15 4.89
2015-04-21 2107 1095156 444 35453805 32.50 32.75 32.10 32.10 0.10 -0.31% 32.10 129 32.15 21 4.88
2015-04-22 2107 614744 388 19843028 32.15 32.40 32.15 32.25 0.15 0.47% 32.25 2 32.30 25 4.90
2015-04-23 2107 797351 355 25790415 32.40 32.40 32.25 32.40 0.15 0.47% 32.35 15 32.40 51 4.92
2015-04-24 2107 847754 469 27491123 32.50 32.50 32.35 32.40 0.00 0% 32.40 3 32.45 67 4.92
2015-04-27 2107 1003014 587 32664943 32.50 32.65 32.45 32.50 0.10 0.31% 32.50 85 32.55 1 4.94
2015-04-28 2107 680037 411 22183846 32.60 32.65 32.55 32.65 0.15 0.46% 32.60 31 32.65 27 4.96
2015-04-29 2107 1637132 814 53659996 32.75 32.90 32.65 32.70 0.05 0.15% 32.70 47 32.75 13 4.97
2015-04-30 2107 1060117 641 34849511 32.90 32.95 32.75 32.90 0.20 0.61% 32.85 39 32.90 19 5.00
2015-05-04 2107 874077 457 28730610 32.95 33.00 32.65 32.90 0.00 0% 32.85 1 32.90 54 5.00
2015-05-05 2107 731703 409 23954403 32.90 32.90 32.60 32.70 0.20 -0.61% 32.70 1 32.75 14 4.97
2015-05-06 2107 1133582 791 36849208 32.60 32.60 32.45 32.50 0.20 -0.61% 32.45 135 32.50 7 4.94
2015-05-07 2107 664935 426 21627390 32.50 32.60 32.40 32.60 0.10 0.31% 32.55 3 32.60 39 4.95
2015-05-08 2107 952590 605 31091270 32.60 32.80 32.50 32.75 0.15 0.46% 32.75 13 32.80 67 4.98
2015-05-11 2107 2589945 1051 82715651 32.50 32.50 31.50 31.60 1.15 -3.51% 31.60 64 31.65 1 4.80
2015-05-12 2107 1132199 622 35562433 31.50 31.55 31.30 31.55 0.05 -0.16% 31.50 13 31.55 1 4.79
2015-05-13 2107 672455 481 21288149 31.55 31.85 31.40 31.75 0.20 0.63% 31.70 26 31.75 3 4.83
2015-05-14 2107 597817 442 18953618 31.75 31.85 31.65 31.65 0.10 -0.31% 31.65 10 31.70 9 4.81
2015-05-15 2107 689336 430 21880203 31.55 32.00 31.40 31.90 0.25 0.79% 31.85 6 31.90 9 4.85
2015-05-18 2107 520439 294 16525398 31.50 31.90 31.50 31.90 0.00 0% 31.85 5 31.90 17 4.85
2015-05-19 2107 437925 350 14008294 31.90 32.10 31.90 32.05 0.15 0.47% 31.95 41 32.05 3 4.87
2015-05-20 2107 648195 514 20650897 31.90 32.00 31.75 31.90 0.15 -0.47% 31.80 22 31.90 15 4.85
2015-05-21 2107 956550 584 30202769 31.75 31.75 31.50 31.50 0.40 -1.25% 31.50 107 31.55 2 4.79
2015-05-22 2107 860623 575 27062442 31.50 31.60 31.35 31.40 0.10 -0.32% 31.40 17 31.45 10 4.77
2015-05-25 2107 788720 513 24461553 31.45 31.45 30.85 31.00 0.40 -1.27% 30.95 40 31.00 19 4.71
2015-05-26 2107 691327 468 21419884 31.00 31.10 30.85 30.85 0.15 -0.48% 30.85 32 30.90 2 4.69
2015-05-27 2107 1354580 816 41432397 30.75 30.85 30.45 30.85 0.00 0% 30.75 9 30.85 66 4.69
2015-05-28 2107 649824 507 19921711 30.85 30.90 30.55 30.60 0.25 -0.81% 30.60 62 30.65 1 4.65
2015-05-29 2107 1612398 762 49224055 30.70 30.80 30.35 30.80 0.20 0.65% 30.50 4 30.80 22 4.68
2015-06-01 2107 651600 385 19969145 30.50 30.85 30.50 30.75 0.05 -0.16% 30.75 1 30.80 9 4.67
2015-06-02 2107 623328 462 19052352 30.50 30.75 30.50 30.50 0.25 -0.81% 30.50 151 30.55 6 4.64
2015-06-03 2107 1560542 1007 47075710 30.60 30.60 30.00 30.05 0.45 -1.48% 30.05 10 30.10 48 4.57
2015-06-04 2107 1713894 1052 50811968 30.05 30.15 29.15 29.30 0.75 -2.5% 29.30 29 29.35 9 4.45
2015-06-05 2107 1176520 744 34019080 29.15 29.25 28.55 28.90 0.40 -1.37% 28.90 1 28.95 4 4.39
2015-06-08 2107 773691 521 22741788 28.85 29.75 28.85 29.70 0.80 2.77% 29.65 19 29.70 2 4.51
2015-06-09 2107 1098684 633 31900825 29.50 29.50 28.60 28.70 1.00 -3.37% 28.65 25 28.70 2 4.36
2015-06-10 2107 692770 508 20011700 28.70 29.10 28.70 28.80 0.10 0.35% 28.80 35 28.90 1 4.38
2015-06-11 2107 2141055 1285 60162588 28.80 28.80 27.55 27.85 0.95 -3.3% 27.85 25 27.90 8 4.23
2015-06-12 2107 753767 564 21128227 27.80 28.25 27.80 28.20 0.35 1.26% 28.20 35 28.25 4 4.29
2015-06-15 2107 657326 398 18745384 28.20 28.65 28.20 28.55 0.35 1.24% 28.55 24 28.60 25 4.34
2015-06-16 2107 1363129 934 38236566 28.60 28.65 27.85 28.05 0.50 -1.75% 28.05 4 28.10 1 4.26
2015-06-17 2107 846502 638 23743658 28.05 28.20 27.90 28.10 0.05 0.18% 27.95 54 28.10 1 4.27
2015-06-18 2107 675142 420 19148118 28.10 28.70 28.00 28.70 0.60 2.14% 28.60 11 28.70 26 4.36
2015-06-22 2107 1051176 486 30465028 28.80 29.10 28.80 29.00 0.30 1.05% 29.00 31 29.05 17 4.41
2015-06-23 2107 635200 463 18542579 29.00 29.35 29.00 29.05 0.05 0.17% 29.05 5 29.15 12 4.41
2015-06-24 2107 550555 345 15961545 29.05 29.10 28.90 29.00 0.05 -0.17% 28.95 21 29.00 42 4.41
2015-06-25 2107 820484 514 23780036 29.00 29.05 28.85 28.90 0.10 -0.34% 28.90 95 29.00 26 4.39
2015-06-26 2107 541582 287 15669478 28.95 29.00 28.85 29.00 0.10 0.35% 28.95 18 29.00 22 4.41
2015-06-29 2107 1252519 759 36096839 29.00 29.00 28.60 28.90 0.10 -0.34% 28.90 19 28.95 22 4.39
2015-06-30 2107 1504348 708 43535270 28.90 29.10 28.75 29.05 0.15 0.52% 29.00 61 29.10 25 4.41
2015-07-01 2107 3950814 1197 116310878 29.05 29.60 29.00 29.40 0.35 1.2% 29.40 2 29.45 39 4.47
2015-07-02 2107 2181310 1016 58098840 26.80 26.85 26.25 26.75 0.00 -9.01% 26.75 2 26.80 23 4.07
2015-07-03 2107 964822 602 25508407 26.60 26.60 26.35 26.45 0.30 -1.12% 26.45 93 26.50 8 4.02
2015-07-06 2107 1029770 535 26939507 26.35 26.40 25.85 25.85 0.60 -2.27% 25.85 7 25.95 5 3.93
2015-07-07 2107 1134452 522 29112631 25.85 25.95 25.35 25.50 0.35 -1.35% 25.45 3 25.50 16 3.88
2015-07-08 2107 1516112 814 37219155 25.50 25.50 24.00 24.15 1.35 -5.29% 24.15 7 24.20 12 3.67
2015-07-09 2107 1265486 647 29173019 24.00 24.00 22.00 23.20 0.95 -3.93% 23.20 5 23.30 14 3.53
2015-07-13 2107 644600 358 15157100 23.30 23.70 23.30 23.55 0.35 1.51% 23.50 13 23.55 21 3.58
2015-07-14 2107 1063425 527 25406803 23.80 24.20 23.60 23.90 0.35 1.49% 23.85 60 23.90 5 3.63
2015-07-15 2107 661718 374 15801142 24.20 24.20 23.60 23.90 0.00 0% 23.85 2 23.90 2 3.63
2015-07-16 2107 528050 348 12532977 23.90 23.95 23.60 23.65 0.25 -1.05% 23.65 110 23.70 10 3.59
2015-07-17 2107 434052 232 10272583 23.65 23.80 23.50 23.60 0.05 -0.21% 23.60 80 23.65 1 3.59
2015-07-20 2107 561978 323 13092228 23.60 23.80 23.05 23.05 0.55 -2.33% 23.05 50 23.10 10 3.50
2015-07-21 2107 790063 321 17971999 23.10 23.10 22.60 22.65 0.40 -1.74% 22.65 38 22.70 23 3.44
2015-07-22 2107 923971 500 20621296 22.60 22.60 22.15 22.15 0.50 -2.21% 22.15 29 22.25 5 3.37
2015-07-23 2107 1410513 599 30788436 22.00 22.20 21.55 21.90 0.25 -1.13% 21.90 58 21.95 42 3.33
2015-07-24 2107 779814 381 16823027 21.80 21.80 21.40 21.60 0.30 -1.37% 21.55 36 21.60 13 3.28
2015-07-27 2107 1998466 804 41174114 21.50 21.50 20.20 20.65 0.95 -4.4% 20.65 13 20.70 13 3.14
2015-07-28 2107 922612 473 18819935 20.40 20.55 20.25 20.40 0.25 -1.21% 20.40 56 20.50 6 3.10
2015-07-29 2107 1545878 902 32588034 21.00 21.60 20.75 21.40 1.00 4.9% 21.10 11 21.40 21 3.25
2015-07-30 2107 856962 437 18764830 21.50 22.15 21.50 22.00 0.60 2.8% 21.95 6 22.00 16 3.34
2015-07-31 2107 716120 362 15628120 22.15 22.15 21.60 21.85 0.15 -0.68% 21.80 285 21.85 7 3.32
2015-08-03 2107 641500 232 13874800 21.85 22.00 21.50 21.70 0.15 -0.69% 21.70 42 21.75 13 3.30
2015-08-04 2107 869590 405 18867280 21.60 21.80 21.60 21.60 0.10 -0.46% 21.60 105 21.65 1 3.28
2015-08-05 2107 351004 231 7580342 21.55 21.75 21.40 21.75 0.15 0.69% 21.70 10 21.75 15 3.31
2015-08-06 2107 557406 292 12023617 21.90 21.90 21.30 21.40 0.35 -1.61% 21.40 9 21.45 5 3.25
2015-08-07 2107 1043977 638 22911486 21.40 22.45 21.40 22.25 0.85 3.97% 22.15 12 22.25 7 3.38
2015-08-10 2107 694364 411 15147845 22.30 22.50 21.60 21.85 0.40 -1.8% 21.85 8 21.90 29 3.32
2015-08-11 2107 592471 369 12838058 21.85 21.85 21.60 21.60 0.25 -1.14% 21.60 10 21.65 2 3.28
2015-08-12 2107 347698 198 7410983 21.50 21.50 21.25 21.30 0.30 -1.39% 21.30 3 21.35 62 3.24
2015-08-13 2107 683718 368 14415728 21.30 21.35 20.85 20.95 0.35 -1.64% 20.90 10 20.95 14 3.18
2015-08-14 2107 489652 241 10212917 20.85 21.05 20.70 21.00 0.05 0.24% 21.00 1 21.05 14 6.46
2015-08-17 2107 1031778 567 20917775 20.80 20.80 20.10 20.35 0.65 -3.1% 20.25 6 20.35 48 6.26
2015-08-18 2107 560246 349 11281453 20.35 20.35 20.05 20.10 0.25 -1.23% 20.05 41 20.10 2 6.18
2015-08-19 2107 1631204 639 32109782 20.00 20.00 19.20 19.80 0.30 -1.49% 19.80 30 19.85 34 6.09
2015-08-20 2107 785633 365 15365334 19.60 19.70 19.35 19.65 0.15 -0.76% 19.55 77 19.65 10 6.05
2015-08-21 2107 1113572 609 21437895 19.40 19.45 19.15 19.20 0.45 -2.29% 19.20 50 19.25 10 5.91
2015-08-24 2107 1577475 719 28891421 19.10 19.10 18.00 18.20 1.00 -5.21% 18.20 27 18.25 8 5.60
2015-08-25 2107 1555788 895 27495497 17.30 18.00 17.30 17.55 0.65 -3.57% 17.50 148 17.60 2 5.40
2015-08-26 2107 1452501 692 25211564 17.55 17.55 17.20 17.50 0.05 -0.28% 17.50 15 17.60 3 5.38
2015-08-27 2107 1310006 687 23547856 17.50 18.20 17.50 18.05 0.55 3.14% 18.05 37 18.10 1 5.55
2015-08-28 2107 680295 447 12758304 18.20 19.25 18.15 19.00 0.95 5.26% 19.00 3 19.10 3 5.85
2015-08-31 2107 614909 291 11485520 18.90 18.90 18.50 18.90 0.10 -0.53% 18.90 5 18.95 11 5.82
2015-09-01 2107 696531 468 13105550 18.50 19.10 18.50 18.80 0.10 -0.53% 18.75 45 18.90 5 5.78
2015-09-02 2107 794596 448 15019298 18.50 19.10 18.50 18.90 0.10 0.53% 18.90 29 19.00 3 5.82
2015-09-03 2107 1063249 560 19993881 18.95 19.00 18.70 18.80 0.10 -0.53% 18.80 2 18.85 1 5.78
2015-09-04 2107 1002577 724 18778263 18.80 18.95 18.55 18.55 0.25 -1.33% 18.55 33 18.65 23 5.71
2015-09-07 2107 913266 535 16644182 18.50 18.50 18.10 18.30 0.25 -1.35% 18.25 2 18.35 1 5.63
2015-09-08 2107 845587 483 15297307 18.10 18.30 18.00 18.00 0.30 -1.64% 18.00 162 18.05 1 5.54
2015-09-09 2107 1397362 613 25656146 18.00 18.60 18.00 18.30 0.30 1.67% 18.30 75 18.35 11 5.63
2015-09-10 2107 1101485 639 20290109 18.25 18.65 18.15 18.55 0.25 1.37% 18.55 7 18.60 13 5.71
2015-09-11 2107 819798 460 15315277 18.65 18.85 18.55 18.75 0.20 1.08% 18.70 12 18.75 9 5.77
2015-09-14 2107 765760 414 14324233 18.65 19.05 18.50 18.50 0.25 -1.33% 18.50 105 18.55 2 5.69
2015-09-15 2107 1051725 480 19419662 18.55 18.80 18.20 18.35 0.15 -0.81% 18.35 9 18.40 35 5.65
2015-09-16 2107 735066 357 13650474 18.35 18.70 18.35 18.45 0.10 0.54% 18.45 20 18.60 23 5.68
2015-09-17 2107 1430726 715 26447142 18.60 18.80 18.35 18.35 0.10 -0.54% 18.35 40 18.40 1 5.65
2015-09-18 2107 1457944 683 26808666 18.35 18.55 18.30 18.30 0.05 -0.27% 18.30 145 18.45 37 5.63
2015-09-21 2107 972006 564 17544964 18.20 18.20 18.00 18.00 0.30 -1.64% 18.00 314 18.10 6 5.54
2015-09-22 2107 356641 232 6482143 18.10 18.25 18.05 18.20 0.20 1.11% 18.20 15 18.25 13 5.60
2015-09-23 2107 496570 351 8971541 18.10 18.20 18.00 18.15 0.05 -0.27% 18.10 2 18.15 48 5.58
2015-09-24 2107 1289706 555 23056012 18.05 18.20 17.70 17.75 0.40 -2.2% 17.70 121 17.75 1 5.46
2015-09-25 2107 1325795 803 23256484 17.75 17.75 17.45 17.45 0.30 -1.69% 17.45 13 17.55 17 5.37
2015-09-30 2107 979425 640 17466166 17.50 18.05 17.45 17.95 0.50 2.87% 17.85 5 17.95 35 5.52
2015-10-01 2107 752632 432 13513726 18.10 18.10 17.80 17.90 0.05 -0.28% 17.90 13 17.95 3 5.51
2015-10-02 2107 749030 449 13364090 17.90 18.00 17.80 17.80 0.10 -0.56% 17.80 48 18.00 44 5.48
2015-10-05 2107 1399200 744 24777034 17.95 17.95 17.60 17.70 0.10 -0.56% 17.65 47 17.70 3 5.45
2015-10-06 2107 857580 508 15374268 17.85 18.05 17.80 17.90 0.20 1.13% 17.90 28 18.00 10 5.51
2015-10-07 2107 1764993 927 32411018 18.00 18.50 18.00 18.50 0.60 3.35% 18.45 25 18.50 49 5.69
2015-10-08 2107 952404 540 17522690 18.60 18.65 18.25 18.30 0.20 -1.08% 18.30 33 18.40 20 5.63
2015-10-12 2107 1274369 728 23181622 18.30 18.40 18.05 18.05 0.25 -1.37% 18.05 135 18.25 10 5.55
2015-10-13 2107 1634540 734 30094351 18.10 18.70 18.10 18.70 0.65 3.6% 18.65 2 18.70 8 5.75
2015-10-14 2107 692001 361 12893369 18.80 18.80 18.50 18.60 0.10 -0.53% 18.55 52 18.60 7 5.72
2015-10-15 2107 1049569 669 19444243 18.70 18.75 18.40 18.45 0.15 -0.81% 18.45 56 18.50 74 5.68
2015-10-16 2107 1578002 416 29510184 18.50 18.80 18.40 18.80 0.35 1.9% 18.60 2 18.80 12 5.78
2015-10-19 2107 1231777 834 22879755 18.80 18.80 18.40 18.65 0.15 -0.8% 18.65 1 18.70 12 5.74
2015-10-20 2107 3476987 811 65390183 18.60 19.00 18.45 19.00 0.35 1.88% 18.95 25 19.00 99 5.85
2015-10-21 2107 1642689 836 31530990 19.00 19.50 19.00 19.15 0.15 0.79% 19.15 1 19.20 10 5.89
2015-10-22 2107 2878073 1189 53322853 19.10 19.10 18.25 18.40 0.75 -3.92% 18.40 33 18.50 17 5.66
2015-10-23 2107 1084694 732 20198937 18.55 18.75 18.50 18.55 0.15 0.82% 18.55 61 18.60 3 5.71
2015-10-26 2107 628699 423 11688948 18.70 18.75 18.45 18.55 0.00 0% 18.55 7 18.60 26 5.71
2015-10-27 2107 1264054 719 23155750 18.55 18.60 18.20 18.30 0.25 -1.35% 18.25 103 18.30 2 5.63
2015-10-28 2107 642327 421 11776183 18.30 18.45 18.25 18.30 0.00 0% 18.30 27 18.35 2 5.63
2015-10-29 2107 1054480 500 19235606 18.40 18.45 18.15 18.15 0.15 -0.82% 18.15 51 18.35 4 5.58
2015-10-30 2107 897480 511 16350677 18.20 18.40 18.05 18.40 0.25 1.38% 18.35 3 18.40 8 5.66
2015-11-02 2107 548996 401 10070373 18.45 18.50 18.25 18.35 0.05 -0.27% 18.35 6 18.40 28 5.65
2015-11-03 2107 1011137 562 18538434 18.50 18.50 18.20 18.50 0.15 0.82% 18.45 33 18.50 42 5.69
2015-11-04 2107 1234127 586 22873496 18.50 18.60 18.45 18.55 0.05 0.27% 18.50 69 18.55 4 5.71
2015-11-05 2107 799050 379 14707580 18.55 18.60 18.35 18.40 0.15 -0.81% 18.40 69 18.45 1 5.66
2015-11-06 2107 1080002 439 19667788 18.40 18.40 18.10 18.20 0.20 -1.09% 18.20 23 18.25 17 5.60
2015-11-09 2107 595834 372 10804539 18.15 18.25 18.05 18.10 0.10 -0.55% 18.10 67 18.15 4 5.57
2015-11-10 2107 839103 530 15062017 18.10 18.10 17.85 18.10 0.00 0% 18.00 3 18.10 61 5.57
2015-11-11 2107 1124875 527 20077300 18.00 18.05 17.80 17.80 0.30 -1.66% 17.80 56 17.85 73 5.48
2015-11-12 2107 814500 359 14480823 17.80 17.90 17.70 17.80 0.00 0% 17.75 14 17.80 28 8.64
2015-11-13 2107 1455420 733 25608218 17.55 17.85 17.50 17.50 0.30 -1.69% 17.50 178 17.55 5 8.50
2015-11-16 2107 1042226 623 18151432 17.50 17.55 17.25 17.45 0.05 -0.29% 17.40 72 17.45 37 8.47
2015-11-17 2107 1019992 659 17922352 17.45 17.70 17.40 17.55 0.10 0.57% 17.55 60 17.60 3 8.52
2015-11-18 2107 741226 426 13130546 17.95 17.95 17.60 17.60 0.05 0.28% 17.60 84 17.70 6 8.54
2015-11-19 2107 997064 745 17695940 17.70 17.90 17.60 17.85 0.25 1.42% 17.80 2 17.85 44 8.67
2015-11-20 2107 241253 166 4292254 17.80 17.90 17.70 17.85 0.00 0% 17.80 36 17.85 18 8.67
2015-11-23 2107 536149 260 9601835 17.95 18.00 17.75 17.90 0.05 0.28% 17.85 3 17.90 5 8.69
2015-11-24 2107 857336 657 13925272 16.25 16.30 16.20 17.75 0.10 -0.84% 16.20 30 16.25 34 7.89
2015-11-25 2107 568633 357 10083473 17.90 17.90 17.65 17.75 0.00 0% 17.75 1 17.80 5 8.62
2015-11-26 2107 718314 474 12916915 17.90 18.15 17.85 17.90 0.15 0.85% 17.85 8 17.95 15 8.69
2015-11-27 2107 251704 164 4523941 18.00 18.05 17.85 18.05 0.15 0.84% 17.95 6 18.05 9 8.76
2015-11-30 2107 1745018 922 30240156 18.05 18.05 17.15 17.15 0.90 -4.99% 17.15 41 17.30 56 8.33
2015-12-01 2107 1548322 746 26555197 17.25 17.30 17.05 17.15 0.00 0% 17.15 91 17.25 14 8.33
2015-12-02 2107 788135 442 13573894 17.15 17.30 17.15 17.20 0.05 0.29% 17.15 175 17.20 56 8.35
2015-12-03 2107 733017 479 12643756 17.15 17.45 17.15 17.15 0.05 -0.29% 17.15 104 17.30 51 8.33
2015-12-04 2107 559602 373 9609867 17.15 17.35 17.10 17.15 0.00 0% 17.15 109 17.20 1 8.33
2015-12-07 2107 440677 281 7582574 17.25 17.30 17.15 17.20 0.05 0.29% 17.20 3 17.25 51 8.35
2015-12-08 2107 650246 432 11191362 17.20 17.25 17.15 17.25 0.05 0.29% 17.25 1 17.30 98 8.37
2015-12-09 2107 1487353 803 25033998 17.15 17.20 16.65 16.75 0.50 -2.9% 16.75 25 16.80 17 8.13
2015-12-10 2107 1790028 822 29224654 16.75 16.75 16.10 16.30 0.45 -2.69% 16.30 5 16.35 3 7.91
2015-12-11 2107 1316662 630 21317887 16.30 16.40 16.00 16.05 0.25 -1.53% 16.05 15 16.10 12 7.79
2015-12-14 2107 830061 386 13282131 16.05 16.15 15.70 16.00 0.05 -0.31% 16.00 4 16.05 12 7.77
2015-12-15 2107 1073075 630 17370117 16.10 16.40 16.00 16.15 0.15 0.94% 16.15 51 16.25 4 7.84
2015-12-16 2107 696897 326 11320869 16.35 16.35 16.15 16.35 0.20 1.24% 16.35 12 16.40 27 7.94
2015-12-17 2107 898617 564 14752132 16.35 16.55 16.30 16.35 0.00 0% 16.35 91 16.45 11 7.94
2015-12-18 2107 857336 657 13925272 16.25 16.30 16.20 16.25 0.10 -0.61% 16.20 30 16.25 34 7.89
2015-12-21 2107 598397 368 9804080 16.25 16.50 16.10 16.35 0.10 0.62% 16.35 12 16.40 17 7.94
2015-12-22 2107 468266 280 7714535 16.45 16.55 16.35 16.50 0.15 0.92% 16.45 33 16.50 6 8.01
2015-12-23 2107 700353 399 11526721 16.55 16.65 16.35 16.40 0.10 -0.61% 16.40 49 16.50 57 7.96
2015-12-24 2107 258935 168 4273225 16.55 16.60 16.45 16.45 0.05 0.3% 16.45 39 16.50 16 7.99
2015-12-25 2107 357443 197 5918046 16.50 16.65 16.45 16.60 0.15 0.91% 16.60 1 16.65 74 8.06
2015-12-28 2107 455997 323 7597083 16.60 16.75 16.60 16.70 0.10 0.6% 16.65 14 16.70 51 8.11
2015-12-29 2107 1143174 415 18933053 16.70 16.70 16.50 16.55 0.15 -0.9% 16.50 90 16.55 47 8.03
2015-12-30 2107 662092 309 10981662 16.55 16.75 16.45 16.55 0.00 0% 16.55 32 16.65 25 8.03
2015-12-31 2107 404016 196 6691255 16.50 16.65 16.45 16.55 0.00 0% 16.55 40 16.60 4 8.03