華通(2313)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　　　　18.15
0
0%		17.75
-0.4
-2.2%		17.80
0.05
0.28%		17.90
0.1
0.56%		18.25
0.35
1.96%		 　17.95
-0.3
-1.64%		18.15
0.2
1.11%		18.00
-0.15
-0.83%		18.00
0
0%		17.60
-0.4
-2.22%		 　17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.25
-0.35
-1.99%		17.65
0.4
2.32%		17.70
0.05
0.28%		 　18.50
0.8
4.52%		18.35
-0.15
-0.81%		18.30
-0.05
-0.27%		18.30
0
0%		18.15
-0.15
-0.82%		 17.95
2 月　18.05
-0.1
-0.55%		18.05
0
0%		17.90
-0.15
-0.83%		17.80
-0.1
-0.56%		17.50
-0.3
-1.69%		 　17.25
-0.25
-1.43%		17.15
-0.1
-0.58%		17.35
0.2
1.17%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		 　　　　　　　　　17.70
0.35
2.02%		17.55
-0.15
-0.85%		17.50
-0.05
-0.28%		 17.55
3 月　17.50
0
0%		17.60
0.1
0.57%		17.75
0.15
0.85%		17.75
0
0%		17.75
0
0%		 　18.00
0.25
1.41%		17.90
-0.1
-0.56%		17.70
-0.2
-1.12%		17.75
0.05
0.28%		18.20
0.45
2.54%		 　18.40
0.2
1.1%		18.60
0.2
1.09%		19.05
0.45
2.42%		19.15
0.1
0.52%		19.25
0.1
0.52%		 　19.30
0.05
0.26%		19.60
0.3
1.55%		19.35
-0.25
-1.28%		19.00
-0.35
-1.81%		19.15
0.15
0.79%		 　19.60
0.45
2.35%		20.20
0.6
3.06%		18.61
4 月19.80
-0.4
-1.98%		20.15
0.35
1.77%		 　　　20.25
0.1
0.5%		20.25
0
0%		20.10
-0.15
-0.74%		20.20
0.1
0.5%		 　20.00
-0.2
-0.99%		20.50
0.5
2.5%		20.15
-0.35
-1.71%		20.10
-0.05
-0.25%		19.90
-0.2
-1%		 　20.15
0.25
1.26%		19.25
-0.9
-4.47%		19.75
0.5
2.6%		19.70
-0.05
-0.25%		19.45
-0.25
-1.27%		 　19.70
0.25
1.29%		20.10
0.4
2.03%		19.55
-0.55
-2.74%		19.45
-0.1
-0.51%		 19.92
5 月　　　19.40
-0.05
-0.26%		19.60
0.2
1.03%		19.60
0
0%		19.25
-0.35
-1.79%		19.05
-0.2
-1.04%		 　18.35
-0.7
-3.67%		18.15
-0.2
-1.09%		18.85
0.7
3.86%		19.05
0.2
1.06%		18.70
-0.35
-1.84%		 　19.20
0.5
2.67%		19.60
0.4
2.08%		19.65
0.05
0.26%		19.60
-0.05
-0.25%		19.50
-0.1
-0.51%		 　19.50
0
0%		19.35
-0.15
-0.77%		19.55
0.2
1.03%		19.85
0.3
1.53%		19.75
-0.1
-0.5%		 19.27
6 月19.60
-0.15
-0.76%		19.10
-0.5
-2.55%		18.70
-0.4
-2.09%		17.90
-0.8
-4.28%		18.05
0.15
0.84%		 　18.20
0.15
0.83%		17.30
-0.9
-4.95%		17.70
0.4
2.31%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		 　17.55
0
0%		17.50
-0.05
-0.28%		17.65
0.15
0.86%		18.15
0.5
2.83%		 　　18.40
0.25
1.38%		18.25
-0.15
-0.82%		18.05
-0.2
-1.1%		18.35
0.3
1.66%		18.30
-0.05
-0.27%		 　17.80
-0.5
-2.73%		18.25
0.45
2.53%		 18.09
7 月18.55
0.3
1.64%		19.50
0.95
5.12%		19.70
0.2
1.03%		 　19.35
-0.35
-1.78%		19.35
0
0%		18.00
-1.35
-6.98%		18.55
0.55
3.06%		 　　19.50
0.95
5.12%		19.50
0
0%		19.90
0.4
2.05%		19.80
-0.1
-0.5%		19.65
-0.15
-0.76%		 　20.60
0.95
4.83%		20.50
-0.1
-0.49%		20.15
-0.35
-1.71%		20.30
0.15
0.74%		20.25
-0.05
-0.25%		 　19.50
-0.75
-3.7%		20.30
0.8
4.1%		20.00
-0.3
-1.48%		20.90
0.9
4.5%		20.80
-0.1
-0.48%		19.75
8 月 　20.55
-0.25
-1.2%		19.65
-0.9
-4.38%		20.80
1.15
5.85%		20.55
-0.25
-1.2%		21.40
0.85
4.14%		 　22.10
0.7
3.27%		21.35
-0.75
-3.39%		20.85
-0.5
-2.34%		20.85
0
0%		20.70
-0.15
-0.72%		 　20.85
0.15
0.72%		20.60
-0.25
-1.2%		20.00
-0.6
-2.91%		20.20
0.2
1%		20.25
0.05
0.25%		 　18.95
-1.3
-6.42%		20.80
1.85
9.76%		21.25
0.45
2.16%		21.00
-0.25
-1.18%		21.20
0.2
0.95%		 21.65
0.45
2.12%		20.79
9 月21.85
0.2
0.92%		21.75
-0.1
-0.46%		22.65
0.9
4.14%		22.20
-0.45
-1.99%		 　23.20
1
4.5%		23.30
0.1
0.43%		23.65
0.35
1.5%		23.65
0
0%		23.45
-0.2
-0.85%		 　24.00
0.55
2.35%		24.25
0.25
1.04%		24.15
-0.1
-0.41%		23.40
-0.75
-3.11%		23.35
-0.05
-0.21%		 　23.35
0
0%		24.10
0.75
3.21%		23.65
-0.45
-1.87%		23.40
-0.25
-1.06%		23.65
0.25
1.07%		 　　　23.65
0
0%		 23.38
10 月23.55
-0.1
-0.42%		24.25
0.7
2.97%		 　23.30
-0.95
-3.92%		21.90
-1.4
-6.01%		22.50
0.6
2.74%		22.45
-0.05
-0.22%		 　　22.20
-0.25
-1.11%		22.00
-0.2
-0.9%		22.85
0.85
3.86%		22.70
-0.15
-0.66%		22.15
-0.55
-2.42%		 　22.10
-0.05
-0.23%		22.35
0.25
1.13%		22.20
-0.15
-0.67%		22.60
0.4
1.8%		22.60
0
0%		 　22.65
0.05
0.22%		22.35
-0.3
-1.32%		22.55
0.2
0.89%		21.50
-1.05
-4.66%		21.35
-0.15
-0.7%		 22.48
11 月　22.15
0.8
3.75%		22.80
0.65
2.93%		22.70
-0.1
-0.44%		23.00
0.3
1.32%		23.15
0.15
0.65%		 　23.20
0.05
0.22%		22.50
-0.7
-3.02%		21.60
-0.9
-4%		21.70
0.1
0.46%		22.10
0.4
1.84%		 　21.75
-0.35
-1.58%		22.05
0.3
1.38%		21.95
-0.1
-0.45%		22.20
0.25
1.14%		22.20
0
0%		 　21.80
-0.4
-1.8%		21.20
-0.6
-2.75%		20.95
-0.25
-1.18%		21.00
0.05
0.24%		21.15
0.15
0.71%		 　20.65
-0.5
-2.36%		 21.97
12 月21.95
1.3
6.3%		22.00
0.05
0.23%		21.65
-0.35
-1.59%		21.65
0
0%		 　23.80
2.15
9.93%		22.70
-1.1
-4.62%		22.55
-0.15
-0.66%		22.60
0.05
0.22%		21.50
-1.1
-4.87%		 　21.95
0.45
2.09%		21.60
-0.35
-1.59%		21.60
0
0%		22.00
0.4
1.85%		21.60
-0.4
-1.82%		 　22.25
0.65
3.01%		22.15
-0.1
-0.45%		21.90
-0.25
-1.13%		21.80
-0.1
-0.46%		21.80
0
0%		 　21.65
-0.15
-0.69%		22.15
0.5
2.31%		22.20
0.05
0.23%		22.05
-0.15
-0.68%		22.1

說明:最高漲幅:9.93%最低跌幅:-6.98% 最高價:24.25最低價:17.15平均價:20.22,灰色底表示週末,漲134天(56.55)元,跌138天(-46)元,平盤31天
10%=3,6%=3,5%=10,4%=7,3%=17,2%=30,1%=46,0%=49,-0%=1,-1%=3,-2%=4,-3%=9,-4%=10,-5%=26,-6%=28,-7%=57,

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 2313 6117479 1353 110367766 17.80 18.15 17.80 18.15 0.30 0% 18.10 160 18.15 67 11.56
2015-01-06 2313 7100746 1633 126931790 18.10 18.10 17.70 17.75 0.40 -2.2% 17.75 83 17.80 21 11.31
2015-01-07 2313 3342323 961 59402432 17.75 17.85 17.70 17.80 0.05 0.28% 17.75 228 17.80 21 11.34
2015-01-08 2313 8034531 2257 144481151 18.00 18.10 17.90 17.90 0.10 0.56% 17.90 222 17.95 19 11.40
2015-01-09 2313 15424994 3077 280654387 18.00 18.35 17.95 18.25 0.35 1.96% 18.20 533 18.25 20 11.62
2015-01-12 2313 12807221 2308 232504628 18.25 18.25 17.95 17.95 0.30 -1.64% 17.95 99 18.00 10 11.43
2015-01-13 2313 9146853 1924 164953139 17.95 18.15 17.80 18.15 0.20 1.11% 18.10 542 18.15 122 11.56
2015-01-14 2313 19630459 3890 356752824 18.20 18.40 17.95 18.00 0.15 -0.83% 17.95 477 18.00 193 11.46
2015-01-15 2313 7808906 1739 141045708 18.00 18.20 18.00 18.00 0.00 0% 18.00 14 18.10 472 11.46
2015-01-16 2313 8728181 2254 155641591 18.05 18.15 17.60 17.60 0.40 -2.22% 17.60 146 17.70 49 11.21
2015-01-19 2313 5579712 1467 98629394 17.85 17.90 17.45 17.50 0.10 -0.57% 17.50 67 17.55 186 11.15
2015-01-20 2313 8791200 3517 154081360 17.55 17.65 17.45 17.60 0.10 0.57% 17.60 51 17.65 276 11.21
2015-01-21 2313 8891790 2555 153999523 17.60 17.60 17.15 17.25 0.35 -1.99% 17.25 45 17.30 27 10.99
2015-01-22 2313 8634775 2224 151587127 17.35 17.70 17.30 17.65 0.40 2.32% 17.60 169 17.65 65 11.24
2015-01-23 2313 11765180 3018 209754793 17.85 17.95 17.70 17.70 0.05 0.28% 17.70 61 17.75 4 11.27
2015-01-26 2313 42596984 9503 785703301 17.90 18.75 17.80 18.50 0.80 4.52% 18.50 474 18.55 26 11.78
2015-01-27 2313 14695750 3647 270439774 18.60 18.65 18.30 18.35 0.15 -0.81% 18.35 698 18.40 77 11.69
2015-01-28 2313 9463898 2431 173842226 18.20 18.50 18.15 18.30 0.05 -0.27% 18.30 214 18.35 47 11.66
2015-01-29 2313 11405182 2773 210132285 18.50 18.55 18.30 18.30 0.00 0% 18.30 378 18.35 35 11.66
2015-01-30 2313 7568459 1909 138430899 18.40 18.50 18.15 18.15 0.15 -0.82% 18.15 153 18.20 51 11.56
2015-02-02 2313 4258110 1269 77124880 18.15 18.25 18.05 18.05 0.10 -0.55% 18.05 60 18.10 38 11.50
2015-02-03 2313 4325074 1173 78281332 18.10 18.20 18.05 18.05 0.00 0% 18.00 867 18.05 32 11.50
2015-02-04 2313 6924593 1707 125067774 18.20 18.25 17.90 17.90 0.15 -0.83% 17.90 421 18.00 348 11.40
2015-02-05 2313 7553549 1756 135262445 17.85 18.10 17.80 17.80 0.10 -0.56% 17.80 822 17.90 10 11.34
2015-02-06 2313 16280859 4348 288003867 17.85 18.00 17.50 17.50 0.30 -1.69% 17.50 643 17.55 20 11.15
2015-02-09 2313 10106612 3132 175593865 17.50 17.50 17.25 17.25 0.25 -1.43% 17.25 476 17.30 1 10.99
2015-02-10 2313 8290871 2685 142774979 17.25 17.40 17.10 17.15 0.10 -0.58% 17.15 14 17.20 2 10.92
2015-02-11 2313 6844890 2751 118539691 17.20 17.40 17.20 17.35 0.20 1.17% 17.35 108 17.40 233 11.05
2015-02-12 2313 4870965 1534 84245142 17.40 17.45 17.20 17.30 0.05 -0.29% 17.25 284 17.30 41 11.02
2015-02-13 2313 6246021 1781 108277509 17.40 17.45 17.25 17.35 0.05 0.29% 17.30 205 17.35 121 11.05
2015-02-24 2313 21162290 5026 376702831 17.70 18.00 17.55 17.70 0.35 2.02% 17.65 384 17.70 36 11.27
2015-02-25 2313 13267276 3104 233267290 17.75 17.75 17.50 17.55 0.15 -0.85% 17.55 281 17.60 250 11.18
2015-02-26 2313 8317100 2176 145647001 17.50 17.65 17.45 17.50 0.05 -0.28% 17.50 113 17.55 208 11.15
2015-03-02 2313 12355134 2427 216906100 17.50 17.75 17.40 17.50 0.00 0% 17.50 67 17.55 79 11.15
2015-03-03 2313 4914965 1177 86282687 17.55 17.65 17.45 17.60 0.10 0.57% 17.55 118 17.60 5 11.21
2015-03-04 2313 7084817 1926 125402299 17.60 17.85 17.55 17.75 0.15 0.85% 17.75 106 17.80 171 11.31
2015-03-05 2313 7094813 1623 125616270 17.70 17.80 17.55 17.75 0.00 0% 17.70 96 17.75 140 11.31
2015-03-06 2313 7417549 1562 131871144 17.70 17.90 17.65 17.75 0.00 0% 17.75 323 17.80 56 11.31
2015-03-09 2313 10940341 2643 196901588 17.75 18.15 17.75 18.00 0.25 1.41% 17.95 1069 18.00 62 11.46
2015-03-10 2313 6499711 1576 116863574 18.00 18.15 17.85 17.90 0.10 -0.56% 17.90 125 17.95 32 11.40
2015-03-11 2313 8379629 3787 149004063 17.80 17.90 17.70 17.70 0.20 -1.12% 17.70 501 17.75 26 11.27
2015-03-12 2313 7413608 3776 132067888 17.70 17.95 17.70 17.75 0.05 0.28% 17.75 345 17.80 15 11.31
2015-03-13 2313 18060925 4479 327095033 17.90 18.25 17.90 18.20 0.45 2.54% 18.15 419 18.20 82 11.59
2015-03-16 2313 15830900 3870 289867458 18.40 18.40 18.20 18.40 0.20 1.1% 18.35 176 18.40 423 11.72
2015-03-17 2313 25352056 5761 469299985 18.50 18.70 18.30 18.60 0.20 1.09% 18.55 102 18.60 342 11.85
2015-03-18 2313 43323803 11075 824896831 18.70 19.30 18.60 19.05 0.45 2.42% 19.00 406 19.05 268 12.13
2015-03-19 2313 30740360 7573 592947937 19.30 19.50 19.10 19.15 0.10 0.52% 19.15 74 19.20 2018 12.20
2015-03-20 2313 20391410 5483 391029463 19.25 19.40 19.05 19.25 0.10 0.52% 19.20 173 19.25 907 11.53
2015-03-23 2313 19773558 5408 381872682 19.30 19.45 19.15 19.30 0.05 0.26% 19.25 633 19.30 171 11.56
2015-03-24 2313 26966398 5780 529067905 19.40 19.85 19.35 19.60 0.30 1.55% 19.60 147 19.65 539 11.74
2015-03-25 2313 20136851 4213 394422306 19.75 19.85 19.35 19.35 0.25 -1.28% 19.35 207 19.40 105 11.59
2015-03-26 2313 17812531 4410 338814968 19.10 19.20 18.90 19.00 0.35 -1.81% 18.95 330 19.00 60 11.38
2015-03-27 2313 12713859 3455 243436667 19.10 19.30 19.05 19.15 0.15 0.79% 19.15 38 19.20 360 11.47
2015-03-30 2313 23298230 6045 453423892 19.30 19.60 19.30 19.60 0.45 2.35% 19.55 99 19.60 646 11.74
2015-03-31 2313 44696213 10281 898364321 19.85 20.35 19.70 20.20 0.60 3.06% 20.15 91 20.20 274 12.10
2015-04-01 2313 19429812 5272 388114010 20.15 20.30 19.75 19.80 0.40 -1.98% 19.80 110 19.85 62 11.86
2015-04-02 2313 19298656 5271 391307378 20.10 20.50 20.05 20.15 0.35 1.77% 20.15 151 20.20 62 12.07
2015-04-07 2313 13647165 4076 277152167 20.35 20.50 20.15 20.25 0.10 0.5% 20.20 147 20.25 662 12.13
2015-04-08 2313 13964917 3637 282768965 20.30 20.35 20.10 20.25 0.00 0% 20.20 108 20.25 412 12.13
2015-04-09 2313 11847885 3338 239999900 20.35 20.45 20.05 20.10 0.15 -0.74% 20.10 1 20.15 16 12.04
2015-04-10 2313 23235808 5480 473928113 20.30 20.70 20.15 20.20 0.10 0.5% 20.15 597 20.20 105 12.10
2015-04-13 2313 10429744 3201 209631449 20.35 20.40 19.90 20.00 0.20 -0.99% 20.00 166 20.05 262 11.98
2015-04-14 2313 17168461 4359 349083135 20.00 20.65 19.95 20.50 0.50 2.5% 20.45 179 20.50 108 12.28
2015-04-15 2313 10404564 3150 210598454 20.50 20.55 20.10 20.15 0.35 -1.71% 20.15 141 20.20 10 12.07
2015-04-16 2313 14924401 3564 300909556 20.35 20.35 19.90 20.10 0.05 -0.25% 20.05 39 20.10 100 12.04
2015-04-17 2313 10009431 3308 200545538 20.15 20.30 19.90 19.90 0.20 -1% 19.90 352 19.95 75 11.92
2015-04-20 2313 11609840 3262 232754024 19.90 20.20 19.90 20.15 0.25 1.26% 20.10 258 20.15 65 12.07
2015-04-21 2313 20719953 5164 405758136 20.20 20.25 19.00 19.25 0.90 -4.47% 19.20 442 19.25 72 11.53
2015-04-22 2313 15233222 3520 297833374 19.30 19.85 19.25 19.75 0.50 2.6% 19.70 240 19.75 231 11.83
2015-04-23 2313 18519838 4212 366299560 19.85 20.15 19.45 19.70 0.05 -0.25% 19.65 119 19.70 28 11.80
2015-04-24 2313 17438779 3979 342789997 19.70 20.00 19.45 19.45 0.25 -1.27% 19.45 125 19.50 141 11.65
2015-04-27 2313 8954357 2457 176251064 19.55 19.85 19.50 19.70 0.25 1.29% 19.70 98 19.75 13 11.80
2015-04-28 2313 37276786 7495 759052494 20.20 20.65 20.10 20.10 0.40 2.03% 20.05 528 20.10 4 12.04
2015-04-29 2313 14053041 3901 276558800 20.15 20.15 19.40 19.55 0.55 -2.74% 19.55 75 19.65 51 11.71
2015-04-30 2313 5207860 1847 101321336 19.55 19.65 19.35 19.45 0.10 -0.51% 19.40 103 19.45 39 11.65
2015-05-04 2313 3585686 1376 69439700 19.55 19.60 19.25 19.40 0.05 -0.26% 19.35 9 19.40 89 11.62
2015-05-05 2313 6687834 2044 131405512 19.40 19.85 19.30 19.60 0.20 1.03% 19.60 62 19.65 670 11.74
2015-05-06 2313 7656952 2645 149332259 19.50 19.65 19.30 19.60 0.00 0% 19.60 76 19.65 124 11.74
2015-05-07 2313 6371528 2035 123582289 19.50 19.60 19.25 19.25 0.35 -1.79% 19.25 13 19.35 68 11.53
2015-05-08 2313 4760077 1443 91308498 19.45 19.45 19.00 19.05 0.20 -1.04% 19.05 60 19.10 128 11.41
2015-05-11 2313 9712214 2828 180407271 19.25 19.30 18.20 18.35 0.70 -3.67% 18.35 51 18.40 6 10.99
2015-05-12 2313 12347618 2910 222703825 18.35 18.45 17.80 18.15 0.20 -1.09% 18.10 228 18.15 36 10.87
2015-05-13 2313 10781503 2264 200926675 18.30 18.95 18.25 18.85 0.70 3.86% 18.85 53 18.90 161 10.65
2015-05-14 2313 10395818 2753 195906893 18.80 19.25 18.50 19.05 0.20 1.06% 19.05 30 19.10 55 10.76
2015-05-15 2313 9868308 1857 185244751 19.00 19.10 18.65 18.70 0.35 -1.84% 18.70 35 18.75 25 10.56
2015-05-18 2313 9727041 2864 185187833 18.85 19.20 18.75 19.20 0.50 2.67% 19.15 169 19.20 27 10.85
2015-05-19 2313 12621730 3667 245718987 19.20 19.65 19.15 19.60 0.40 2.08% 19.60 398 19.65 587 11.07
2015-05-20 2313 11562302 3336 227015078 19.50 19.80 19.25 19.65 0.05 0.26% 19.65 35 19.70 73 11.10
2015-05-21 2313 7179840 1952 140488511 19.50 19.70 19.35 19.60 0.05 -0.25% 19.60 5 19.65 220 11.07
2015-05-22 2313 8330961 2297 163804238 19.50 19.85 19.50 19.50 0.10 -0.51% 19.50 355 19.60 45 11.02
2015-05-25 2313 7005398 1477 136770490 19.60 19.75 19.40 19.50 0.00 0% 19.50 1373 19.55 181 11.02
2015-05-26 2313 4395486 1279 85430875 19.60 19.65 19.35 19.35 0.15 -0.77% 19.35 214 19.40 6 10.93
2015-05-27 2313 6393143 2125 125734192 19.40 19.80 19.35 19.55 0.20 1.03% 19.55 217 19.60 9 11.05
2015-05-28 2313 8447906 2040 167200379 19.80 19.95 19.55 19.85 0.30 1.53% 19.85 25 19.90 475 11.21
2015-05-29 2313 9172847 2206 181605829 19.85 19.95 19.60 19.75 0.10 -0.5% 19.75 99 19.80 24 11.16
2015-06-01 2313 4502778 1274 87862708 19.80 19.80 19.35 19.60 0.15 -0.76% 19.55 70 19.60 81 11.07
2015-06-02 2313 8562685 2341 165012850 19.60 19.60 19.10 19.10 0.50 -2.55% 19.10 42 19.15 13 10.79
2015-06-03 2313 12351717 3159 232612376 19.00 19.15 18.65 18.70 0.40 -2.09% 18.70 195 18.75 107 10.56
2015-06-04 2313 11718043 3227 212345424 18.70 18.85 17.70 17.90 0.80 -4.28% 17.90 414 17.95 14 10.11
2015-06-05 2313 8631262 2022 153601216 17.90 18.05 17.55 18.05 0.15 0.84% 18.00 58 18.05 107 10.20
2015-06-08 2313 7871879 2247 141696797 18.05 18.50 17.50 18.20 0.15 0.83% 18.20 198 18.30 107 10.28
2015-06-09 2313 9369725 2303 165613087 18.10 18.10 17.30 17.30 0.90 -4.95% 17.30 283 17.35 2 9.77
2015-06-10 2313 8046103 1881 140873185 17.40 17.75 17.25 17.70 0.40 2.31% 17.65 165 17.70 225 10.00
2015-06-11 2313 4048466 1067 71539000 17.90 17.90 17.55 17.60 0.10 -0.56% 17.60 630 17.65 7 9.94
2015-06-12 2313 3381907 1176 59686985 17.50 17.85 17.45 17.55 0.05 -0.28% 17.55 30 17.60 57 9.92
2015-06-15 2313 2186512 898 38463012 17.70 17.70 17.50 17.55 0.00 0% 17.55 119 17.60 93 9.92
2015-06-16 2313 1868001 636 32750167 17.55 17.65 17.45 17.50 0.05 -0.28% 17.50 55 17.55 6 9.89
2015-06-17 2313 3877260 1609 68172689 17.60 17.70 17.40 17.65 0.15 0.86% 17.60 16 17.65 18 9.97
2015-06-18 2313 8128076 2203 147797684 17.80 18.40 17.70 18.15 0.50 2.83% 18.15 567 18.20 14 10.25
2015-06-22 2313 5953413 1747 109673124 18.30 18.60 18.15 18.40 0.25 1.38% 18.35 172 18.40 147 10.40
2015-06-23 2313 4420002 1278 81692837 18.45 18.65 18.25 18.25 0.15 -0.82% 18.25 236 18.30 13 10.31
2015-06-24 2313 4058199 1332 73986532 18.30 18.45 18.05 18.05 0.20 -1.1% 18.05 30 18.10 49 10.20
2015-06-25 2313 4163965 1295 76549508 18.30 18.50 18.25 18.35 0.30 1.66% 18.30 206 18.35 15 10.37
2015-06-26 2313 5102300 1820 93250204 18.40 18.55 18.15 18.30 0.05 -0.27% 18.30 22 18.35 64 10.34
2015-06-29 2313 5083245 1782 91119756 18.10 18.20 17.55 17.80 0.50 -2.73% 17.80 13 17.85 23 10.06
2015-06-30 2313 6715802 2044 120934961 17.70 18.25 17.70 18.25 0.45 2.53% 18.15 115 18.25 29 10.31
2015-07-01 2313 8008686 1722 148155974 18.20 18.65 18.15 18.55 0.30 1.64% 18.55 127 18.60 47 10.48
2015-07-02 2313 22913393 5491 441605190 18.85 19.80 18.85 19.50 0.95 5.12% 19.50 111 19.55 827 11.02
2015-07-03 2313 12086174 3017 236229274 19.80 19.80 19.30 19.70 0.20 1.03% 19.65 5 19.70 632 11.13
2015-07-06 2313 7655065 1998 148729699 19.60 19.65 19.20 19.35 0.35 -1.78% 19.30 40 19.35 32 10.93
2015-07-07 2313 13256987 2479 257129993 19.60 19.60 19.25 19.35 0.00 0% 19.35 134 19.40 78 10.93
2015-07-08 2313 23147349 6558 422550911 18.80 18.90 17.80 18.00 0.00 -6.98% 17.95 183 18.00 433 10.17
2015-07-09 2313 23440262 7106 426802934 18.05 18.75 17.65 18.55 0.55 3.06% 18.50 186 18.55 53 10.48
2015-07-13 2313 28118651 6730 546025622 19.05 19.65 19.00 19.50 0.95 5.12% 19.45 423 19.50 161 11.02
2015-07-14 2313 19706797 4501 384352397 19.60 19.75 19.30 19.50 0.00 0% 19.45 696 19.50 134 11.02
2015-07-15 2313 26800136 6424 533574482 19.65 20.10 19.65 19.90 0.40 2.05% 19.85 99 19.90 8 11.24
2015-07-16 2313 16262645 4763 323366951 20.05 20.15 19.60 19.80 0.10 -0.5% 19.80 83 19.85 22 11.19
2015-07-17 2313 7300905 2085 144371835 19.85 20.00 19.65 19.65 0.15 -0.76% 19.65 86 19.70 120 11.10
2015-07-20 2313 44485400 10373 911425394 19.85 20.80 19.85 20.60 0.95 4.83% 20.55 323 20.60 1244 11.64
2015-07-21 2313 25745760 6324 530657700 20.85 20.90 20.30 20.50 0.10 -0.49% 20.50 138 20.55 1 11.58
2015-07-22 2313 25963412 6281 521604740 20.10 20.55 19.70 20.15 0.35 -1.71% 20.15 411 20.20 83 11.38
2015-07-23 2313 20502868 5369 415415865 20.25 20.50 20.00 20.30 0.15 0.74% 20.30 86 20.35 1 11.47
2015-07-24 2313 19141950 5286 392333044 20.45 20.70 20.25 20.25 0.05 -0.25% 20.25 110 20.30 240 11.44
2015-07-27 2313 15911567 4041 317051654 20.10 20.50 19.40 19.50 0.75 -3.7% 19.50 421 19.55 26 11.02
2015-07-28 2313 25132567 6090 505735407 19.50 20.75 19.50 20.30 0.80 4.1% 20.25 52 20.30 181 11.47
2015-07-29 2313 25563770 5725 521626177 20.35 20.70 20.00 20.00 0.30 -1.48% 20.00 289 20.10 16 11.30
2015-07-30 2313 37491439 8777 781324127 20.20 21.20 20.20 20.90 0.90 4.5% 20.85 58 20.90 41 11.81
2015-07-31 2313 21732893 6032 454829375 20.95 21.30 20.70 20.80 0.10 -0.48% 20.80 1119 20.85 39 11.75
2015-08-03 2313 15958160 4068 327750385 20.80 20.90 20.30 20.55 0.25 -1.2% 20.55 24 20.60 41 11.61
2015-08-04 2313 20765394 5695 415802607 20.50 20.60 19.50 19.65 0.90 -4.38% 19.65 172 19.70 32 11.10
2015-08-05 2313 20198326 5558 411877922 20.00 20.85 19.85 20.80 1.15 5.85% 20.75 132 20.80 367 11.75
2015-08-06 2313 14632550 4196 302940957 21.05 21.15 20.35 20.55 0.25 -1.2% 20.55 170 20.60 4 11.61
2015-08-07 2313 41461403 9588 878360576 20.70 21.55 20.60 21.40 0.85 4.14% 21.40 48 21.45 429 12.09
2015-08-10 2313 21862417 6588 473288508 21.40 22.20 21.00 22.10 0.70 3.27% 22.05 77 22.10 2 12.49
2015-08-11 2313 19244766 5600 419835394 22.35 22.35 21.30 21.35 0.75 -3.39% 21.35 91 21.40 24 12.06
2015-08-12 2313 18410042 5949 384549482 21.20 21.20 20.55 20.85 0.50 -2.34% 20.85 318 20.90 250 10.80
2015-08-13 2313 17699017 6349 370303952 21.15 21.35 20.60 20.85 0.00 0% 20.85 89 20.90 424 10.80
2015-08-14 2313 11903407 5160 250152754 21.05 21.30 20.70 20.70 0.15 -0.72% 20.70 179 20.75 1 10.73
2015-08-17 2313 10082832 3184 209954543 20.70 21.05 20.60 20.85 0.15 0.72% 20.85 64 20.90 87 10.80
2015-08-18 2313 10287051 3832 214478896 21.15 21.20 20.60 20.60 0.25 -1.2% 20.60 247 20.70 101 10.67
2015-08-19 2313 20510499 6679 410579453 20.60 20.65 19.80 20.00 0.60 -2.91% 20.00 61 20.05 511 10.36
2015-08-20 2313 15781546 4625 322350828 20.40 20.80 20.10 20.20 0.20 1% 20.20 60 20.25 296 10.47
2015-08-21 2313 24783118 7696 503683635 20.05 20.60 19.85 20.25 0.05 0.25% 20.25 212 20.30 73 10.49
2015-08-24 2313 25595415 7406 487227085 20.20 20.25 18.25 18.95 1.30 -6.42% 18.95 10 19.00 47 9.82
2015-08-25 2313 28505363 7882 571110010 18.90 20.80 18.75 20.80 1.85 9.76% 20.75 41 20.80 532 10.78
2015-08-26 2313 33698647 9666 718118691 20.95 21.90 20.40 21.25 0.45 2.16% 21.25 260 21.30 14 11.01
2015-08-27 2313 18492050 6090 392460304 21.45 21.65 20.95 21.00 0.25 -1.18% 21.00 443 21.05 49 10.88
2015-08-28 2313 22791581 6216 489768464 21.30 21.90 21.20 21.20 0.20 0.95% 21.20 395 21.25 4 10.98
2015-08-31 2313 16151983 4957 347524021 21.35 21.70 21.10 21.65 0.45 2.12% 21.60 35 21.65 279 11.22
2015-09-01 2313 18535326 5845 406560120 21.55 22.30 21.55 21.85 0.20 0.92% 21.85 30 21.90 79 11.32
2015-09-02 2313 11224490 4018 243494881 21.70 21.85 21.50 21.75 0.10 -0.46% 21.75 24 21.80 269 11.27
2015-09-03 2313 30221546 8501 680299762 22.15 22.80 21.90 22.65 0.90 4.14% 22.60 116 22.65 118 11.74
2015-09-04 2313 36898126 10222 846513843 22.75 23.65 22.15 22.20 0.45 -1.99% 22.20 312 22.25 76 11.50
2015-09-07 2313 27698236 7754 631436101 22.65 23.40 22.10 23.20 1.00 4.5% 23.15 27 23.20 162 12.02
2015-09-08 2313 21628048 7894 510242264 23.40 23.85 23.30 23.30 0.10 0.43% 23.30 235 23.35 17 12.07
2015-09-09 2313 18773626 6043 443678949 23.75 23.85 23.40 23.65 0.35 1.5% 23.60 103 23.65 324 12.25
2015-09-10 2313 14920524 4522 352335136 23.60 23.85 23.35 23.65 0.00 0% 23.65 61 23.70 157 12.25
2015-09-11 2313 25831263 6632 617108940 23.75 24.20 23.45 23.45 0.20 -0.85% 23.45 107 23.50 1 12.15
2015-09-14 2313 16604485 5243 397008332 23.85 24.05 23.60 24.00 0.55 2.35% 23.95 23 24.00 79 12.44
2015-09-15 2313 13229030 4507 321363700 24.35 24.50 24.10 24.25 0.25 1.04% 24.25 214 24.30 308 12.56
2015-09-16 2313 11648512 3986 280398288 24.40 24.40 23.80 24.15 0.10 -0.41% 24.10 3 24.20 385 12.51
2015-09-17 2313 26935153 7714 639387274 24.25 24.40 23.35 23.40 0.75 -3.11% 23.40 531 23.45 38 12.12
2015-09-18 2313 30068642 8142 692819620 23.40 23.40 22.65 23.35 0.05 -0.21% 23.30 52 23.35 81 12.10
2015-09-21 2313 13682801 4502 318030513 23.20 23.45 22.85 23.35 0.00 0% 23.30 59 23.35 31 12.10
2015-09-22 2313 20623861 6085 494356797 23.90 24.20 23.70 24.10 0.75 3.21% 24.10 217 24.15 382 12.49
2015-09-23 2313 11178761 3987 266890506 23.90 24.10 23.65 23.65 0.45 -1.87% 23.65 243 23.70 14 12.25
2015-09-24 2313 13638569 3893 322408826 23.80 24.10 23.20 23.40 0.25 -1.06% 23.40 330 23.45 1 12.12
2015-09-25 2313 8468235 3270 199130405 23.75 23.75 23.25 23.65 0.25 1.07% 23.60 30 23.65 46 12.25
2015-09-30 2313 13979624 4652 324778891 23.30 23.65 22.75 23.65 0.00 0% 23.60 9 23.65 22 12.25
2015-10-01 2313 10217958 3498 243084702 23.75 23.95 23.55 23.55 0.10 -0.42% 23.55 249 23.60 43 12.20
2015-10-02 2313 12813231 4201 307138807 23.50 24.40 23.40 24.25 0.70 2.97% 24.20 7 24.25 159 12.56
2015-10-05 2313 23373420 7439 553124084 24.40 24.45 23.30 23.30 0.95 -3.92% 23.30 142 23.35 1 12.07
2015-10-06 2313 45620387 14342 1015107614 23.10 23.25 21.80 21.90 1.40 -6.01% 21.90 108 21.95 49 11.35
2015-10-07 2313 33852960 9750 766869095 22.50 22.90 22.35 22.50 0.60 2.74% 22.50 606 22.55 2 11.66
2015-10-08 2313 16185470 5007 365738098 22.85 22.90 22.30 22.45 0.05 -0.22% 22.45 85 22.50 23 11.63
2015-10-12 2313 16930647 5766 375081423 22.45 22.60 21.90 22.20 0.25 -1.11% 22.15 250 22.20 146 11.50
2015-10-13 2313 12378500 4423 274040547 22.20 22.35 22.00 22.00 0.20 -0.9% 22.00 878 22.05 12 11.40
2015-10-14 2313 32280828 8882 734623133 22.15 23.20 22.15 22.85 0.85 3.86% 22.80 268 22.85 12 11.84
2015-10-15 2313 14308027 4651 327532012 23.10 23.15 22.70 22.70 0.15 -0.66% 22.70 396 22.75 19 11.76
2015-10-16 2313 14853300 4649 333020873 22.75 22.80 22.15 22.15 0.55 -2.42% 22.15 784 22.20 7 11.48
2015-10-19 2313 8780972 3074 194206976 22.00 22.40 22.00 22.10 0.05 -0.23% 22.10 151 22.15 55 11.45
2015-10-20 2313 8397598 3284 186522712 22.20 22.35 22.05 22.35 0.25 1.13% 22.30 19 22.35 34 11.58
2015-10-21 2313 9345049 3495 208577842 22.50 22.50 22.20 22.20 0.15 -0.67% 22.15 353 22.20 14 11.50
2015-10-22 2313 15166310 5439 341732723 22.35 22.75 22.25 22.60 0.40 1.8% 22.60 2 22.65 55 11.71
2015-10-23 2313 11342362 3714 256053916 22.85 22.90 22.35 22.60 0.00 0% 22.55 53 22.60 3 11.71
2015-10-26 2313 10629826 3245 240999721 22.70 22.85 22.50 22.65 0.05 0.22% 22.65 125 22.70 91 11.74
2015-10-27 2313 9731600 2933 218062189 22.70 22.70 22.25 22.35 0.30 -1.32% 22.35 3 22.40 52 11.58
2015-10-28 2313 7586448 2910 170574501 22.30 22.65 22.20 22.55 0.20 0.89% 22.50 13 22.55 184 11.68
2015-10-29 2313 25589510 7817 557401116 22.75 22.75 21.25 21.50 1.05 -4.66% 21.45 296 21.50 325 11.14
2015-10-30 2313 14135000 4683 303153400 21.60 21.80 21.10 21.35 0.15 -0.7% 21.35 213 21.45 4 11.06
2015-11-02 2313 13552433 5240 296601439 21.45 22.20 21.40 22.15 0.80 3.75% 22.10 12 22.15 193 11.48
2015-11-03 2313 19976125 6700 452776196 22.40 22.85 22.35 22.80 0.65 2.93% 22.80 100 22.85 341 11.81
2015-11-04 2313 13059605 4625 298520659 23.05 23.10 22.65 22.70 0.10 -0.44% 22.70 296 22.75 2 11.76
2015-11-05 2313 14039742 4861 321741421 22.80 23.10 22.65 23.00 0.30 1.32% 22.95 174 23.00 137 11.92
2015-11-06 2313 22655011 5872 520520501 23.40 23.40 22.50 23.15 0.15 0.65% 23.10 120 23.15 39 11.99
2015-11-09 2313 22707838 5477 529815712 23.30 23.60 23.05 23.20 0.05 0.22% 23.20 62 23.25 8 12.02
2015-11-10 2313 17407088 5592 393313330 22.90 22.90 22.40 22.50 0.70 -3.02% 22.50 308 22.55 64 10.04
2015-11-11 2313 29598563 8237 647930305 22.60 22.60 21.60 21.60 0.90 -4% 21.60 426 21.65 9 9.64
2015-11-12 2313 11546051 4233 250104356 21.35 21.85 21.35 21.70 0.10 0.46% 21.70 38 21.75 8 9.69
2015-11-13 2313 8127864 2629 178414204 21.55 22.15 21.50 22.10 0.40 1.84% 22.05 102 22.10 143 9.87
2015-11-16 2313 5491210 2043 119424495 21.80 21.90 21.60 21.75 0.35 -1.58% 21.75 122 21.80 3 9.71
2015-11-17 2313 9313245 3029 205007300 22.00 22.15 21.85 22.05 0.30 1.38% 22.05 95 22.10 25 9.84
2015-11-18 2313 5243150 1817 115396088 22.10 22.10 21.80 21.95 0.10 -0.45% 21.95 126 22.00 10 9.80
2015-11-19 2313 6863882 2022 152059666 22.15 22.25 22.00 22.20 0.25 1.14% 22.15 19 22.20 468 9.91
2015-11-20 2313 6935421 2317 154122671 22.20 22.45 22.05 22.20 0.00 0% 22.15 216 22.20 32 9.91
2015-11-23 2313 7492844 2487 164841450 22.30 22.40 21.75 21.80 0.40 -1.8% 21.80 125 21.85 7 9.73
2015-11-24 2313 9730920 2807 212150573 21.90 21.95 21.60 21.20 0.40 -2.75% 21.60 161 21.65 5 9.64
2015-11-25 2313 8877444 3553 186086587 21.10 21.35 20.70 20.95 0.25 -1.18% 20.95 15 21.00 15 9.35
2015-11-26 2313 6839965 3003 144061615 21.15 21.25 20.90 21.00 0.05 0.24% 21.00 25 21.05 31 9.38
2015-11-27 2313 4522214 1793 95487894 21.10 21.30 20.90 21.15 0.15 0.71% 21.10 13 21.15 194 9.44
2015-11-30 2313 9135282 3157 189852551 20.95 21.05 20.65 20.65 0.50 -2.36% 20.60 697 20.65 10 9.22
2015-12-01 2313 12489210 5050 267935393 20.90 21.95 20.80 21.95 1.30 6.3% 21.90 7 21.95 122 9.80
2015-12-02 2313 14531450 3763 316453509 22.00 22.00 21.60 22.00 0.05 0.23% 21.95 294 22.00 332 9.82
2015-12-03 2313 19939630 5783 439137660 22.00 22.35 21.65 21.65 0.35 -1.59% 21.65 93 21.70 32 9.67
2015-12-04 2313 5762462 2421 124057214 21.35 21.75 21.30 21.65 0.00 0% 21.65 479 21.70 51 9.67
2015-12-07 2313 45915428 11592 1070960880 22.65 23.80 22.60 23.80 2.15 9.93% 23.80 15981 0.00 0 10.63
2015-12-08 2313 44442081 12465 1028887142 23.80 23.80 22.55 22.70 1.10 -4.62% 22.70 36 22.75 22 10.13
2015-12-09 2313 23273141 5780 527054573 22.60 22.95 22.35 22.55 0.15 -0.66% 22.50 613 22.55 73 10.07
2015-12-10 2313 29150001 8158 664724974 22.70 23.10 22.60 22.60 0.05 0.22% 22.60 36 22.65 10 10.09
2015-12-11 2313 33738300 9056 739437271 22.85 22.90 21.30 21.50 1.10 -4.87% 21.50 67 21.55 111 9.60
2015-12-14 2313 16386250 5628 355521488 21.30 22.00 21.10 21.95 0.45 2.09% 21.90 79 21.95 202 9.80
2015-12-15 2313 19192784 6729 423026177 22.25 22.70 21.60 21.60 0.35 -1.59% 21.60 507 21.65 81 9.64
2015-12-16 2313 12314721 4000 266474112 21.80 21.85 21.40 21.60 0.00 0% 21.60 87 21.65 21 9.64
2015-12-17 2313 11213256 3506 245205232 22.00 22.00 21.65 22.00 0.40 1.85% 22.00 91 22.05 178 9.82
2015-12-18 2313 9730920 2807 212150573 21.90 21.95 21.60 21.60 0.40 -1.82% 21.60 161 21.65 5 9.64
2015-12-21 2313 22954223 6304 513921267 21.70 22.75 21.65 22.25 0.65 3.01% 22.20 382 22.25 66 9.93
2015-12-22 2313 11123999 3304 248374224 22.50 22.65 22.10 22.15 0.10 -0.45% 22.10 178 22.15 42 9.89
2015-12-23 2313 12637193 3824 279558132 22.25 22.45 21.85 21.90 0.25 -1.13% 21.90 43 21.95 4 9.78
2015-12-24 2313 13298093 3982 291299938 22.10 22.30 21.60 21.80 0.10 -0.46% 21.75 20 21.80 56 9.73
2015-12-25 2313 19019278 4843 415355609 21.80 22.05 21.55 21.80 0.00 0% 21.75 480 21.80 172 9.73
2015-12-28 2313 14995540 4392 327725567 21.95 22.15 21.60 21.65 0.15 -0.69% 21.65 153 21.70 244 9.67
2015-12-29 2313 19986093 6320 439519506 21.80 22.25 21.70 22.15 0.50 2.31% 22.10 102 22.15 106 9.89
2015-12-30 2313 19811255 5729 444342507 22.60 22.80 22.20 22.20 0.05 0.23% 22.20 439 22.25 6 9.91
2015-12-31 2313 7876615 2445 174797056 22.50 22.50 22.00 22.05 0.15 -0.68% 22.05 910 22.10 5 9.84