彰銀(2801)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　　　　17.95
0
0%		17.70
-0.25
-1.39%		17.60
-0.1
-0.56%		17.95
0.35
1.99%		17.80
-0.15
-0.84%		 　17.80
0
0%		18.00
0.2
1.12%		17.75
-0.25
-1.39%		17.75
0
0%		17.50
-0.25
-1.41%		 　17.80
0.3
1.71%		17.90
0.1
0.56%		18.05
0.15
0.84%		18.10
0.05
0.28%		18.30
0.2
1.1%		 　18.05
-0.25
-1.37%		18.10
0.05
0.28%		18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		 17.9
2 月　18.00
0.15
0.84%		18.00
0
0%		18.20
0.2
1.11%		18.25
0.05
0.27%		18.25
0
0%		 　18.25
0
0%		18.10
-0.15
-0.82%		18.05
-0.05
-0.28%		18.15
0.1
0.55%		18.20
0.05
0.28%		 　　　　　　　　　18.45
0.25
1.37%		18.50
0.05
0.27%		18.45
-0.05
-0.27%		 18.29
3 月　18.45
0
0%		18.50
0.05
0.27%		18.45
-0.05
-0.27%		18.50
0.05
0.27%		18.55
0.05
0.27%		 　18.35
-0.2
-1.08%		18.15
-0.2
-1.09%		18.00
-0.15
-0.83%		18.20
0.2
1.11%		18.05
-0.15
-0.82%		 　18.05
0
0%		18.05
0
0%		18.25
0.2
1.11%		18.50
0.25
1.37%		18.10
-0.4
-2.16%		 　18.25
0.15
0.83%		18.20
-0.05
-0.27%		18.00
-0.2
-1.1%		18.15
0.15
0.83%		18.10
-0.05
-0.28%		 　18.05
-0.05
-0.28%		18.10
0.05
0.28%		18.22
4 月18.20
0.1
0.55%		18.40
0.2
1.1%		 　　　18.50
0.1
0.54%		18.40
-0.1
-0.54%		18.50
0.1
0.54%		18.55
0.05
0.27%		 　18.45
-0.1
-0.54%		18.55
0.1
0.54%		18.15
-0.4
-2.16%		18.35
0.2
1.1%		18.35
0
0%		 　18.35
0
0%		18.30
-0.05
-0.27%		18.35
0.05
0.27%		18.60
0.25
1.36%		18.60
0
0%		 　19.00
0.4
2.15%		18.95
-0.05
-0.26%		18.75
-0.2
-1.06%		18.75
0
0%		 18.53
5 月　　　18.90
0.15
0.8%		18.80
-0.1
-0.53%		18.65
-0.15
-0.8%		18.35
-0.3
-1.61%		18.30
-0.05
-0.27%		 　18.30
0
0%		18.30
0
0%		18.20
-0.1
-0.55%		18.00
-0.2
-1.1%		18.10
0.1
0.56%		 　18.00
-0.1
-0.55%		18.10
0.1
0.56%		17.90
-0.2
-1.1%		17.90
0
0%		17.95
0.05
0.28%		 　18.00
0.05
0.28%		17.95
-0.05
-0.28%		18.05
0.1
0.56%		18.00
-0.05
-0.28%		17.95
-0.05
-0.28%		 18.14
6 月17.80
-0.15
-0.84%		17.75
-0.05
-0.28%		17.75
0
0%		17.50
-0.25
-1.41%		17.50
0
0%		 　17.60
0.1
0.57%		17.55
-0.05
-0.28%		17.60
0.05
0.28%		17.60
0
0%		17.60
0
0%		 　17.45
-0.15
-0.85%		17.50
0.05
0.29%		17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		 　　17.55
0.15
0.86%		17.75
0.2
1.14%		17.70
-0.05
-0.28%		17.90
0.2
1.13%		17.75
-0.15
-0.84%		 　17.55
-0.2
-1.13%		17.70
0.15
0.85%		 17.61
7 月17.75
0.05
0.28%		17.90
0.15
0.85%		17.75
-0.15
-0.84%		 　17.75
0
0%		17.80
0.05
0.28%		17.60
-0.2
-1.12%		17.50
-0.1
-0.57%		 　　17.50
0
0%		17.75
0.25
1.43%		17.80
0.05
0.28%		17.90
0.1
0.56%		17.90
0
0%		 　17.70
-0.2
-1.12%		17.90
0.2
1.13%		17.70
-0.2
-1.12%		17.70
0
0%		17.65
-0.05
-0.28%		 　17.45
-0.2
-1.13%		17.35
-0.1
-0.57%		17.35
0
0%		17.65
0.3
1.73%		17.65
0
0%		17.67
8 月 　17.70
0.05
0.28%		17.95
0.25
1.41%		17.85
-0.1
-0.56%		17.80
-0.05
-0.28%		17.75
-0.05
-0.28%		 　17.80
0.05
0.28%		17.45
-0.35
-1.97%		15.80
-1.65
-9.46%		15.75
-0.05
-0.32%		15.80
0.05
0.32%		 　15.55
-0.25
-1.58%		15.50
-0.05
-0.32%		14.90
-0.6
-3.87%		14.70
-0.2
-1.34%		14.30
-0.4
-2.72%		 　14.10
-0.2
-1.4%		14.20
0.1
0.71%		14.55
0.35
2.46%		15.45
0.9
6.19%		15.80
0.35
2.27%		 15.80
0
0%		16.05
9 月15.60
-0.2
-1.27%		15.70
0.1
0.64%		15.80
0.1
0.64%		15.80
0
0%		 　15.75
-0.05
-0.32%		15.50
-0.25
-1.59%		16.05
0.55
3.55%		16.25
0.2
1.25%		16.15
-0.1
-0.62%		 　16.10
-0.05
-0.31%		16.10
0
0%		16.15
0.05
0.31%		16.50
0.35
2.17%		16.45
-0.05
-0.3%		 　16.30
-0.15
-0.91%		16.35
0.05
0.31%		16.05
-0.3
-1.83%		15.80
-0.25
-1.56%		15.80
0
0%		 　　　16.20
0.4
2.53%		 16.04
10 月16.20
0
0%		16.10
-0.1
-0.62%		 　16.15
0.05
0.31%		16.25
0.1
0.62%		16.35
0.1
0.62%		16.55
0.2
1.22%		 　　16.85
0.3
1.81%		16.95
0.1
0.59%		16.90
-0.05
-0.29%		16.95
0.05
0.3%		17.05
0.1
0.59%		 　17.15
0.1
0.59%		17.25
0.1
0.58%		17.25
0
0%		16.95
-0.3
-1.74%		17.20
0.25
1.47%		 　17.20
0
0%		17.35
0.15
0.87%		17.25
-0.1
-0.58%		17.20
-0.05
-0.29%		16.90
-0.3
-1.74%		 16.87
11 月　17.20
0.3
1.78%		17.30
0.1
0.58%		17.25
-0.05
-0.29%		17.35
0.1
0.58%		17.00
-0.35
-2.02%		 　16.85
-0.15
-0.88%		16.50
-0.35
-2.08%		16.25
-0.25
-1.52%		16.35
0.1
0.62%		16.15
-0.2
-1.22%		 　16.10
-0.05
-0.31%		16.45
0.35
2.17%		16.00
-0.45
-2.74%		16.45
0.45
2.81%		16.15
-0.3
-1.82%		 　16.20
0.05
0.31%		16.20
0
0%		16.10
-0.1
-0.62%		16.45
0.35
2.17%		16.20
-0.25
-1.52%		 　16.00
-0.2
-1.23%		 16.46
12 月16.30
0.3
1.88%		16.10
-0.2
-1.23%		16.10
0
0%		15.90
-0.2
-1.24%		 　16.05
0.15
0.94%		15.80
-0.25
-1.56%		15.60
-0.2
-1.27%		15.60
0
0%		15.65
0.05
0.32%		 　15.65
0
0%		15.55
-0.1
-0.64%		15.55
0
0%		15.70
0.15
0.96%		15.70
0
0%		 　15.80
0.1
0.64%		15.80
0
0%		15.85
0.05
0.32%		15.80
-0.05
-0.32%		15.80
0
0%		 　15.80
0
0%		15.80
0
0%		15.70
-0.1
-0.63%		15.70
0
0%		15.8

說明:最高漲幅:6.19%最低跌幅:-9.46% 最高價:19.00最低價:14.10平均價:17.26,灰色底表示週末,漲119天(19.35)元,跌122天(-20.75)元,平盤62天
6%=1,4%=1,3%=3,2%=17,1%=63,0%=96,-0%=1,-1%=1,-2%=2,-3%=17,-4%=35,-5%=66,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2801 7427406 1745 133722446 18.15 18.15 17.90 17.95 0.20 0% 17.95 291 18.00 323 13.01
2015-01-06 2801 8468695 2823 150081473 17.75 17.85 17.65 17.70 0.25 -1.39% 17.70 309 17.75 137 12.83
2015-01-07 2801 6041858 2031 106485676 17.70 17.85 17.55 17.60 0.10 -0.56% 17.60 4 17.65 415 12.75
2015-01-08 2801 3450906 1224 61618744 17.75 17.95 17.60 17.95 0.35 1.99% 17.90 371 17.95 151 13.01
2015-01-09 2801 3426283 1257 61330337 18.00 18.05 17.80 17.80 0.15 -0.84% 17.80 475 17.85 28 12.90
2015-01-12 2801 2634562 1111 46894653 17.80 17.90 17.75 17.80 0.00 0% 17.80 73 17.85 66 12.90
2015-01-13 2801 5487322 1263 98454984 17.80 18.05 17.75 18.00 0.20 1.12% 17.95 300 18.00 971 13.04
2015-01-14 2801 4755464 1806 84868600 18.00 18.05 17.75 17.75 0.25 -1.39% 17.75 327 17.80 204 12.86
2015-01-15 2801 3958328 937 70347320 17.75 17.85 17.75 17.75 0.00 0% 17.75 476 17.80 103 12.86
2015-01-16 2801 7149032 2188 125464791 17.75 17.85 17.40 17.50 0.25 -1.41% 17.50 573 17.55 2 12.68
2015-01-19 2801 3773072 1410 66808643 17.60 17.80 17.60 17.80 0.30 1.71% 17.70 280 17.80 293 12.90
2015-01-20 2801 5152522 1781 92377560 17.75 18.00 17.75 17.90 0.10 0.56% 17.90 179 17.95 61 12.97
2015-01-21 2801 4638322 1877 83385281 18.00 18.05 17.90 18.05 0.15 0.84% 18.00 90 18.05 202 13.08
2015-01-22 2801 6076029 2575 109824922 17.95 18.20 17.95 18.10 0.05 0.28% 18.05 28 18.10 682 13.12
2015-01-23 2801 10463482 3226 190987821 18.20 18.30 18.15 18.30 0.20 1.1% 18.25 218 18.30 402 13.26
2015-01-26 2801 3930170 1753 71167666 18.30 18.30 18.00 18.05 0.25 -1.37% 18.00 100 18.05 129 13.08
2015-01-27 2801 3405008 1500 61437044 18.10 18.10 18.00 18.10 0.05 0.28% 18.05 49 18.10 238 13.12
2015-01-28 2801 3563530 1276 64122382 17.95 18.05 17.95 18.00 0.10 -0.55% 17.95 475 18.00 184 13.04
2015-01-29 2801 7187490 1594 128758938 17.95 18.00 17.85 17.90 0.10 -0.56% 17.90 754 17.95 4 12.97
2015-01-30 2801 6089942 1333 109040039 17.95 18.00 17.85 17.85 0.05 -0.28% 17.85 108 17.95 331 12.93
2015-02-02 2801 2158948 902 38781691 17.80 18.00 17.80 18.00 0.15 0.84% 17.95 1010 18.00 187 13.04
2015-02-03 2801 3963978 1134 71278077 18.00 18.05 17.95 18.00 0.00 0% 17.95 1294 18.00 19 13.04
2015-02-04 2801 9857374 2631 178844919 18.00 18.25 17.95 18.20 0.20 1.11% 18.20 16 18.25 766 13.19
2015-02-05 2801 4865169 1073 88510977 18.20 18.25 18.10 18.25 0.05 0.27% 18.20 46 18.25 281 13.22
2015-02-06 2801 2814962 1310 51291687 18.25 18.25 18.15 18.25 0.00 0% 18.20 392 18.25 241 13.22
2015-02-09 2801 1754704 610 31926695 18.20 18.25 18.15 18.25 0.00 0% 18.20 3 18.25 1236 13.22
2015-02-10 2801 2870660 1081 52045980 18.15 18.20 18.05 18.10 0.15 -0.82% 18.10 271 18.20 423 13.12
2015-02-11 2801 4937061 1847 89332105 18.10 18.15 18.05 18.05 0.05 -0.28% 18.05 574 18.10 5 13.08
2015-02-12 2801 3377383 1062 61086679 18.10 18.15 18.00 18.15 0.10 0.55% 18.10 588 18.15 159 13.15
2015-02-13 2801 4361782 1266 79267012 18.15 18.20 18.10 18.20 0.05 0.28% 18.15 419 18.20 626 13.19
2015-02-24 2801 9618071 3439 176829449 18.20 18.50 18.15 18.45 0.25 1.37% 18.40 268 18.45 106 13.37
2015-02-25 2801 6645980 2323 122743445 18.50 18.50 18.30 18.50 0.05 0.27% 18.45 457 18.50 616 13.41
2015-02-26 2801 11373501 2499 209814699 18.50 18.55 18.35 18.45 0.05 -0.27% 18.45 215 18.50 406 13.37
2015-03-02 2801 5250457 1409 96669647 18.40 18.45 18.35 18.45 0.00 0% 18.40 75 18.45 844 13.37
2015-03-03 2801 5382447 2233 99484436 18.50 18.55 18.40 18.50 0.05 0.27% 18.45 1025 18.50 881 13.41
2015-03-04 2801 3632867 1771 67050967 18.50 18.50 18.40 18.45 0.05 -0.27% 18.45 109 18.50 2667 13.37
2015-03-05 2801 6234330 2365 115107288 18.45 18.55 18.35 18.50 0.05 0.27% 18.50 929 18.55 1450 13.41
2015-03-06 2801 6419459 1507 118819221 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 503 18.55 1210 13.44
2015-03-09 2801 2946703 1050 54167287 18.50 18.50 18.30 18.35 0.20 -1.08% 18.35 860 18.40 41 13.30
2015-03-10 2801 3714897 1428 67600508 18.35 18.40 18.10 18.15 0.20 -1.09% 18.15 559 18.20 176 13.15
2015-03-11 2801 5066997 2291 91370996 18.00 18.15 18.00 18.00 0.15 -0.83% 18.00 1078 18.05 143 13.04
2015-03-12 2801 4018615 1676 72806744 18.15 18.20 18.00 18.20 0.20 1.11% 18.10 1391 18.20 282 13.19
2015-03-13 2801 3898613 1113 70518534 18.15 18.20 18.05 18.05 0.15 -0.82% 18.05 1216 18.10 104 13.08
2015-03-16 2801 2757720 920 49775285 18.00 18.15 18.00 18.05 0.00 0% 18.05 69 18.10 508 13.08
2015-03-17 2801 4334522 1413 78491246 18.05 18.25 18.00 18.05 0.00 0% 18.05 941 18.10 8 13.08
2015-03-18 2801 6124520 2435 111205422 18.05 18.25 18.05 18.25 0.20 1.11% 18.20 1075 18.25 307 13.22
2015-03-19 2801 8287777 2744 152469233 18.25 18.50 18.25 18.50 0.25 1.37% 18.45 1000 18.50 3012 13.41
2015-03-20 2801 14049501 1863 255243369 18.45 18.45 18.10 18.10 0.40 -2.16% 18.10 1486 18.15 596 13.12
2015-03-23 2801 2209467 761 40188930 18.20 18.25 18.15 18.25 0.15 0.83% 18.20 1015 18.25 392 13.22
2015-03-24 2801 5680336 1389 103086552 18.20 18.25 18.05 18.20 0.05 -0.27% 18.15 606 18.20 52 13.19
2015-03-25 2801 5736941 1718 103531988 18.15 18.20 18.00 18.00 0.20 -1.1% 18.00 1834 18.05 10 13.04
2015-03-26 2801 7165517 1624 129520508 18.00 18.20 17.95 18.15 0.15 0.83% 18.15 481 18.20 313 13.15
2015-03-27 2801 6594637 1870 119175916 18.05 18.15 18.00 18.10 0.05 -0.28% 18.05 46 18.10 17 13.12
2015-03-30 2801 8654666 2168 156018254 18.10 18.10 17.95 18.05 0.05 -0.28% 18.05 183 18.10 273 13.08
2015-03-31 2801 8293044 1886 149727492 18.10 18.15 17.95 18.10 0.05 0.28% 18.05 4 18.10 598 13.12
2015-04-01 2801 4819607 1651 87371900 18.10 18.20 18.00 18.20 0.10 0.55% 18.15 603 18.20 253 13.19
2015-04-02 2801 8012686 2547 147062847 18.20 18.45 18.15 18.40 0.20 1.1% 18.35 558 18.40 536 13.33
2015-04-07 2801 6022988 1787 111006879 18.40 18.50 18.35 18.50 0.10 0.54% 18.45 625 18.50 1948 13.41
2015-04-08 2801 4295070 1431 78837748 18.45 18.45 18.25 18.40 0.10 -0.54% 18.35 172 18.40 49 13.33
2015-04-09 2801 5848047 1313 107967971 18.40 18.50 18.35 18.50 0.10 0.54% 18.40 120 18.50 2657 13.41
2015-04-10 2801 7017635 1598 129860776 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 703 18.55 1356 13.44
2015-04-13 2801 3149600 888 58175151 18.50 18.55 18.40 18.45 0.10 -0.54% 18.45 1500 18.50 755 13.37
2015-04-14 2801 6818207 1505 126051224 18.45 18.55 18.35 18.55 0.10 0.54% 18.50 25 18.55 996 13.44
2015-04-15 2801 8625190 2609 157216014 18.45 18.50 18.05 18.15 0.40 -2.16% 18.15 404 18.20 202 13.15
2015-04-16 2801 3170449 1062 58002253 18.25 18.35 18.15 18.35 0.20 1.1% 18.30 351 18.35 206 13.30
2015-04-17 2801 3653685 1007 66947828 18.35 18.40 18.25 18.35 0.00 0% 18.35 147 18.40 904 13.30
2015-04-20 2801 3698521 1298 67671828 18.30 18.35 18.20 18.35 0.00 0% 18.30 600 18.35 487 13.30
2015-04-21 2801 2391801 620 43723596 18.40 18.40 18.20 18.30 0.05 -0.27% 18.25 401 18.30 426 13.26
2015-04-22 2801 3978944 1148 72752687 18.35 18.35 18.20 18.35 0.05 0.27% 18.30 474 18.35 942 13.30
2015-04-23 2801 33176910 6547 617672563 18.40 18.85 18.40 18.60 0.25 1.36% 18.55 717 18.60 1783 13.48
2015-04-24 2801 15611322 3590 291288770 18.70 18.85 18.50 18.60 0.00 0% 18.55 691 18.60 1154 13.48
2015-04-27 2801 34369484 4976 652920464 18.70 19.30 18.70 19.00 0.40 2.15% 19.00 1085 19.05 543 13.77
2015-04-28 2801 30251213 4267 572141598 19.00 19.10 18.80 18.95 0.05 -0.26% 18.90 1374 18.95 1703 13.73
2015-04-29 2801 21386234 3209 401827583 18.95 19.00 18.65 18.75 0.20 -1.06% 18.70 1766 18.75 579 13.59
2015-04-30 2801 23441412 3406 439442432 18.75 18.80 18.70 18.75 0.00 0% 18.75 1560 18.80 2983 13.59
2015-05-04 2801 21763784 2938 411293459 18.85 19.00 18.80 18.90 0.15 0.8% 18.85 2824 18.90 403 13.70
2015-05-05 2801 14477155 2274 272275477 19.00 19.00 18.70 18.80 0.10 -0.53% 18.75 1634 18.80 2299 13.62
2015-05-06 2801 10911997 1703 203248206 18.75 18.75 18.55 18.65 0.15 -0.8% 18.65 604 18.70 1005 13.51
2015-05-07 2801 9942387 2211 183017812 18.60 18.60 18.30 18.35 0.30 -1.61% 18.35 71 18.40 1890 13.30
2015-05-08 2801 9361609 1592 171666262 18.40 18.50 18.30 18.30 0.05 -0.27% 18.30 600 18.35 1384 13.26
2015-05-11 2801 8096863 1448 148276089 18.40 18.45 18.25 18.30 0.00 0% 18.25 272 18.30 1140 13.26
2015-05-12 2801 10652696 2707 194856016 18.30 18.45 18.20 18.30 0.00 0% 18.25 676 18.30 633 13.26
2015-05-13 2801 15673237 3481 285076662 18.30 18.30 18.10 18.20 0.10 -0.55% 18.15 1963 18.20 415 13.19
2015-05-14 2801 17133320 6780 309310049 18.20 18.20 17.90 18.00 0.20 -1.1% 18.00 691 18.05 146 13.04
2015-05-15 2801 8162881 2218 147150458 18.10 18.10 17.95 18.10 0.10 0.56% 18.10 643 18.15 289 13.41
2015-05-18 2801 5908282 1387 106338526 18.10 18.15 17.95 18.00 0.10 -0.55% 18.00 349 18.05 256 13.33
2015-05-19 2801 6628529 1941 120390362 18.10 18.25 18.05 18.10 0.10 0.56% 18.10 29 18.15 27 13.41
2015-05-20 2801 9187785 2916 165382805 18.10 18.10 17.90 17.90 0.20 -1.1% 17.90 1386 17.95 28 13.26
2015-05-21 2801 13785449 4153 245949251 17.85 17.95 17.75 17.90 0.00 0% 17.90 324 17.95 12 13.26
2015-05-22 2801 4101226 1826 73566426 17.90 18.00 17.85 17.95 0.05 0.28% 17.95 100 18.00 432 13.30
2015-05-25 2801 3974501 1004 71328888 17.90 18.00 17.80 18.00 0.05 0.28% 18.00 133 18.05 390 13.33
2015-05-26 2801 5183086 1636 93266260 18.10 18.10 17.90 17.95 0.05 -0.28% 17.95 114 18.00 188 13.30
2015-05-27 2801 5329123 1798 96067778 17.90 18.10 17.90 18.05 0.10 0.56% 18.05 290 18.10 308 13.37
2015-05-28 2801 9318384 2990 168225737 18.10 18.15 17.95 18.00 0.05 -0.28% 18.00 7 18.05 114 13.33
2015-05-29 2801 39528932 2834 709624083 18.00 18.10 17.90 17.95 0.05 -0.28% 17.95 2319 18.00 980 13.30
2015-06-01 2801 9757881 2717 174207404 17.95 18.05 17.80 17.80 0.15 -0.84% 17.80 1784 17.85 871 13.19
2015-06-02 2801 10878469 2250 193337995 17.80 17.85 17.70 17.75 0.05 -0.28% 17.75 626 17.80 128 13.15
2015-06-03 2801 13942975 3029 246848480 17.80 17.85 17.65 17.75 0.00 0% 17.70 331 17.75 447 13.15
2015-06-04 2801 20425621 4105 359228053 17.75 17.80 17.45 17.50 0.25 -1.41% 17.50 63 17.55 521 12.96
2015-06-05 2801 9685401 2350 169561305 17.50 17.65 17.40 17.50 0.00 0% 17.50 384 17.55 287 12.96
2015-06-08 2801 6951806 2220 121753438 17.50 17.60 17.40 17.60 0.10 0.57% 17.55 201 17.60 123 13.04
2015-06-09 2801 7781713 2336 136323515 17.50 17.60 17.45 17.55 0.05 -0.28% 17.55 236 17.60 337 13.00
2015-06-10 2801 9230304 2267 162356460 17.65 17.70 17.45 17.60 0.05 0.28% 17.60 17 17.65 237 13.04
2015-06-11 2801 5142001 1950 90131801 17.65 17.65 17.45 17.60 0.00 0% 17.55 313 17.60 271 13.04
2015-06-12 2801 5817751 1891 101973782 17.55 17.65 17.45 17.60 0.00 0% 17.60 130 17.65 848 13.04
2015-06-15 2801 6406355 2276 112132452 17.55 17.60 17.45 17.45 0.15 -0.85% 17.45 940 17.50 5 12.93
2015-06-16 2801 7193233 2618 125534291 17.45 17.55 17.40 17.50 0.05 0.29% 17.45 398 17.50 350 12.96
2015-06-17 2801 10523967 3897 184043058 17.50 17.60 17.40 17.45 0.05 -0.29% 17.45 247 17.50 68 12.93
2015-06-18 2801 7297015 1924 127372294 17.50 17.55 17.40 17.40 0.05 -0.29% 17.40 1721 17.45 127 12.89
2015-06-22 2801 8285320 2881 146046935 17.55 17.70 17.50 17.55 0.15 0.86% 17.55 736 17.60 88 13.00
2015-06-23 2801 6294283 2520 111514129 17.70 17.80 17.60 17.75 0.20 1.14% 17.70 600 17.75 84 13.15
2015-06-24 2801 5526624 2541 97563959 17.75 17.80 17.60 17.70 0.05 -0.28% 17.65 207 17.70 510 13.11
2015-06-25 2801 8835799 2398 157357601 17.70 17.90 17.70 17.90 0.20 1.13% 17.85 200 17.90 669 13.26
2015-06-26 2801 5280797 2276 93910032 17.80 17.90 17.70 17.75 0.15 -0.84% 17.75 125 17.80 277 13.15
2015-06-29 2801 6485838 2501 113776257 17.60 17.60 17.50 17.55 0.20 -1.13% 17.55 187 17.60 1184 13.00
2015-06-30 2801 10077423 3243 177142926 17.50 17.70 17.45 17.70 0.15 0.85% 17.65 300 17.70 951 13.11
2015-07-01 2801 4621158 2009 81834182 17.60 17.80 17.55 17.75 0.05 0.28% 17.75 149 17.80 232 13.15
2015-07-02 2801 6377308 1971 113136965 17.70 17.90 17.65 17.90 0.15 0.85% 17.85 302 17.90 404 13.26
2015-07-03 2801 5832362 2015 103053045 17.80 17.85 17.55 17.75 0.15 -0.84% 17.75 31 17.80 271 13.15
2015-07-06 2801 4629051 1339 82007386 17.70 17.80 17.65 17.75 0.00 0% 17.70 324 17.75 90 13.15
2015-07-07 2801 4351937 1471 77144260 17.75 17.80 17.65 17.80 0.05 0.28% 17.75 153 17.80 288 13.19
2015-07-08 2801 11251639 2463 197746373 17.60 17.70 17.50 17.60 0.20 -1.12% 17.60 103 17.65 339 13.04
2015-07-09 2801 12101204 3191 211499359 17.40 17.65 17.35 17.50 0.10 -0.57% 17.50 1123 17.55 103 12.96
2015-07-13 2801 9432866 3232 165062140 17.50 17.60 17.45 17.50 0.00 0% 17.50 554 17.55 361 12.96
2015-07-14 2801 8413864 2828 149062931 17.60 17.80 17.55 17.75 0.25 1.43% 17.75 86 17.80 498 13.15
2015-07-15 2801 7400356 2368 131579186 17.75 17.85 17.75 17.80 0.05 0.28% 17.80 8 17.85 634 13.19
2015-07-16 2801 7492725 2809 133725529 17.75 17.90 17.75 17.90 0.10 0.56% 17.85 400 17.90 402 13.26
2015-07-17 2801 6226799 1677 111139754 17.80 17.90 17.80 17.90 0.00 0% 17.85 138 17.90 537 13.26
2015-07-20 2801 8493444 2260 151525641 17.95 17.95 17.70 17.70 0.20 -1.12% 17.70 715 17.80 11 13.11
2015-07-21 2801 3546939 1093 63079391 17.65 17.90 17.65 17.90 0.20 1.13% 17.80 338 17.90 579 13.26
2015-07-22 2801 4612560 1788 81840742 17.75 17.85 17.70 17.70 0.20 -1.12% 17.70 37 17.75 255 13.11
2015-07-23 2801 4037321 1653 71603536 17.80 17.85 17.65 17.70 0.00 0% 17.70 243 17.75 9 13.11
2015-07-24 2801 2651596 913 46762293 17.60 17.70 17.60 17.65 0.05 -0.28% 17.60 654 17.65 245 13.07
2015-07-27 2801 6557459 1432 114523835 17.60 17.65 17.35 17.45 0.20 -1.13% 17.40 129 17.45 673 12.93
2015-07-28 2801 9950292 2418 173047832 17.40 17.50 17.30 17.35 0.10 -0.57% 17.35 38 17.40 23 12.85
2015-07-29 2801 9286742 2167 160962467 17.35 17.40 17.30 17.35 0.00 0% 17.35 507 17.40 269 12.85
2015-07-30 2801 4698237 1585 82697289 17.35 17.70 17.35 17.65 0.30 1.73% 17.65 385 17.70 86 13.07
2015-07-31 2801 9464868 2394 166038511 17.65 17.65 17.40 17.65 0.00 0% 17.50 127 17.65 124 13.07
2015-08-03 2801 4780413 1347 83824760 17.60 17.70 17.45 17.70 0.05 0.28% 17.65 50 17.70 155 13.11
2015-08-04 2801 8091976 2201 144169346 17.70 17.95 17.65 17.95 0.25 1.41% 17.90 1 17.95 283 13.30
2015-08-05 2801 4194535 1087 75008729 17.95 17.95 17.80 17.85 0.10 -0.56% 17.85 136 17.90 158 13.22
2015-08-06 2801 4591252 1413 81661435 17.95 17.95 17.70 17.80 0.05 -0.28% 17.80 341 17.85 737 13.19
2015-08-07 2801 5912674 1518 104794055 17.70 17.80 17.65 17.75 0.05 -0.28% 17.70 364 17.75 146 13.15
2015-08-10 2801 8217485 1194 145514209 17.75 17.80 17.65 17.80 0.05 0.28% 17.75 51 17.80 980 13.19
2015-08-11 2801 14665894 3318 257979152 17.80 17.90 17.45 17.45 0.35 -1.97% 17.45 577 17.50 6 12.93
2015-08-12 2801 16771180 3389 265774567 16.00 16.00 15.75 15.80 0.00 -9.46% 15.80 411 15.85 43 11.70
2015-08-13 2801 6669845 2611 105031127 15.70 15.85 15.65 15.75 0.05 -0.32% 15.75 1072 15.80 8 11.67
2015-08-14 2801 4218151 1217 66387672 15.65 15.85 15.65 15.80 0.05 0.32% 15.80 139 15.85 67 11.70
2015-08-17 2801 5532972 1946 86400648 15.75 15.75 15.55 15.55 0.25 -1.58% 15.55 1746 15.60 16 11.52
2015-08-18 2801 10030983 2547 154594476 15.55 15.55 15.25 15.50 0.05 -0.32% 15.50 251 15.55 171 11.48
2015-08-19 2801 9806342 3259 147630969 15.30 15.35 14.85 14.90 0.60 -3.87% 14.85 382 14.90 30 11.04
2015-08-20 2801 12404477 3869 182532248 14.80 14.90 14.65 14.70 0.20 -1.34% 14.70 252 14.75 116 10.89
2015-08-21 2801 12551835 3059 180077198 14.50 14.50 14.25 14.30 0.40 -2.72% 14.30 484 14.35 1 10.59
2015-08-24 2801 15399480 3482 214059589 14.00 14.15 13.50 14.10 0.20 -1.4% 14.10 1363 14.15 97 10.44
2015-08-25 2801 13854472 4114 196336882 14.10 14.35 13.95 14.20 0.10 0.71% 14.20 47 14.25 1 10.52
2015-08-26 2801 11103080 2592 159443403 14.10 14.70 14.05 14.55 0.35 2.46% 14.55 709 14.60 15 10.78
2015-08-27 2801 16483976 4305 248147464 14.70 15.45 14.70 15.45 0.90 6.19% 15.30 8 15.45 411 11.44
2015-08-28 2801 18857274 3407 293214608 15.60 15.80 15.15 15.80 0.35 2.27% 15.75 77 15.80 121 11.70
2015-08-31 2801 12080191 3439 189135401 15.80 15.80 15.45 15.80 0.00 0% 15.70 48 15.80 1840 11.70
2015-09-01 2801 8031534 2597 125422113 15.75 15.75 15.50 15.60 0.20 -1.27% 15.60 252 15.65 1 11.30
2015-09-02 2801 10467655 3569 163214002 15.40 15.80 15.30 15.70 0.10 0.64% 15.70 365 15.75 125 11.38
2015-09-03 2801 7024305 2369 110341367 15.70 15.80 15.55 15.80 0.10 0.64% 15.80 33 15.85 230 11.45
2015-09-04 2801 6623789 1829 104366013 15.70 15.85 15.65 15.80 0.00 0% 15.75 263 15.80 267 11.45
2015-09-07 2801 3819995 1751 60099814 15.60 15.80 15.60 15.75 0.05 -0.32% 15.70 257 15.75 63 11.41
2015-09-08 2801 4339949 2241 67623595 15.75 15.75 15.50 15.50 0.25 -1.59% 15.50 634 15.55 10 11.23
2015-09-09 2801 15488877 5095 246560302 15.80 16.10 15.70 16.05 0.55 3.55% 16.05 361 16.10 566 11.63
2015-09-10 2801 8391401 3602 135089390 16.05 16.25 15.90 16.25 0.20 1.25% 16.20 3 16.25 51 11.78
2015-09-11 2801 4314513 1950 69346278 16.00 16.20 16.00 16.15 0.10 -0.62% 16.10 15 16.15 1 11.70
2015-09-14 2801 6777687 1958 108889513 16.20 16.20 15.95 16.10 0.05 -0.31% 16.05 337 16.10 120 11.67
2015-09-15 2801 8237089 2958 131778426 16.10 16.10 15.85 16.10 0.00 0% 16.05 89 16.10 1144 11.67
2015-09-16 2801 5167085 2006 83286873 16.05 16.20 16.00 16.15 0.05 0.31% 16.15 12 16.20 1017 11.70
2015-09-17 2801 11585450 4247 190301034 16.20 16.50 16.15 16.50 0.35 2.17% 16.45 2 16.50 531 11.96
2015-09-18 2801 43459830 5657 721113599 16.50 17.05 16.30 16.45 0.05 -0.3% 16.45 581 16.50 1452 11.92
2015-09-21 2801 9941270 3918 160441917 16.40 16.40 16.00 16.30 0.15 -0.91% 16.20 32 16.30 156 11.81
2015-09-22 2801 4394153 1923 71392461 16.40 16.40 16.10 16.35 0.05 0.31% 16.25 7 16.35 360 11.85
2015-09-23 2801 6821994 2381 109522779 16.20 16.20 15.95 16.05 0.30 -1.83% 16.05 240 16.15 33 11.63
2015-09-24 2801 4056853 1885 64550313 16.05 16.15 15.80 15.80 0.25 -1.56% 15.80 729 15.90 45 11.45
2015-09-25 2801 4483071 1793 70644959 15.90 15.90 15.60 15.80 0.00 0% 15.80 21 15.85 208 11.45
2015-09-30 2801 11282459 3561 180559451 15.80 16.20 15.60 16.20 0.40 2.53% 16.00 534 16.20 864 11.74
2015-10-01 2801 5200925 1996 84281159 16.00 16.35 15.90 16.20 0.00 0% 16.20 7 16.25 287 11.74
2015-10-02 2801 3591123 1691 58038745 16.30 16.30 16.10 16.10 0.10 -0.62% 16.05 535 16.10 28 11.67
2015-10-05 2801 3517055 1437 56834596 16.30 16.35 16.10 16.15 0.05 0.31% 16.10 66 16.15 80 11.70
2015-10-06 2801 4130914 1862 67079576 16.15 16.35 16.15 16.25 0.10 0.62% 16.25 10 16.30 206 11.78
2015-10-07 2801 4246582 1929 69202808 16.30 16.35 16.20 16.35 0.10 0.62% 16.25 368 16.35 505 11.85
2015-10-08 2801 7690370 1959 126985057 16.35 16.60 16.30 16.55 0.20 1.22% 16.55 338 16.60 1201 11.99
2015-10-12 2801 9852091 2905 165483576 16.55 16.90 16.50 16.85 0.30 1.81% 16.80 438 16.85 60 12.21
2015-10-13 2801 10289489 2854 174202624 16.75 17.00 16.70 16.95 0.10 0.59% 16.90 358 16.95 218 12.28
2015-10-14 2801 3037089 1128 51136068 16.75 16.90 16.75 16.90 0.05 -0.29% 16.80 612 16.90 367 12.25
2015-10-15 2801 8964464 2630 152168173 17.00 17.00 16.90 16.95 0.05 0.3% 16.90 482 16.95 17 12.28
2015-10-16 2801 6204491 2344 105473672 16.95 17.05 16.85 17.05 0.10 0.59% 17.00 133 17.05 771 12.36
2015-10-19 2801 7426090 1916 127207192 17.05 17.20 17.00 17.15 0.10 0.59% 17.15 246 17.20 698 12.43
2015-10-20 2801 7311759 1828 126073217 17.15 17.30 17.05 17.25 0.10 0.58% 17.25 662 17.30 1715 12.50
2015-10-21 2801 7767242 2761 134216018 17.30 17.35 17.20 17.25 0.00 0% 17.25 410 17.30 28 12.50
2015-10-22 2801 4133024 1456 70535458 17.25 17.25 16.95 16.95 0.30 -1.74% 16.90 686 16.95 117 12.28
2015-10-23 2801 6869573 2771 118307098 17.25 17.35 17.15 17.20 0.25 1.47% 17.15 260 17.20 3050 12.46
2015-10-26 2801 7624869 2251 131245962 17.20 17.35 17.15 17.20 0.00 0% 17.15 495 17.20 785 12.46
2015-10-27 2801 5260352 2250 90908484 17.30 17.35 17.20 17.35 0.15 0.87% 17.30 412 17.35 835 12.57
2015-10-28 2801 3132654 1535 53904582 17.35 17.35 17.05 17.25 0.10 -0.58% 17.15 9 17.25 1665 12.50
2015-10-29 2801 3640487 1981 62144953 17.25 17.30 16.85 17.20 0.05 -0.29% 17.15 22 17.20 154 12.46
2015-10-30 2801 5250447 2226 88908720 17.20 17.20 16.85 16.90 0.30 -1.74% 16.90 58 16.95 14 12.25
2015-11-02 2801 2827414 1315 48291201 16.90 17.20 16.85 17.20 0.30 1.78% 17.15 2 17.20 357 12.46
2015-11-03 2801 9399958 3158 162120546 17.30 17.40 17.15 17.30 0.10 0.58% 17.25 22 17.30 29 12.54
2015-11-04 2801 10916088 3322 189305828 17.35 17.45 17.20 17.25 0.05 -0.29% 17.20 645 17.25 188 12.50
2015-11-05 2801 3543012 1328 61325071 17.30 17.35 17.20 17.35 0.10 0.58% 17.25 420 17.35 208 12.57
2015-11-06 2801 7445025 2045 126046125 17.30 17.30 16.80 17.00 0.35 -2.02% 16.95 1 17.00 64 12.32
2015-11-09 2801 3149743 1455 52837738 16.80 16.90 16.70 16.85 0.15 -0.88% 16.75 186 16.85 6 12.21
2015-11-10 2801 4354516 2022 72063055 16.65 16.65 16.50 16.50 0.35 -2.08% 16.50 926 16.55 31 11.96
2015-11-11 2801 6511964 2238 106196337 16.50 16.50 16.20 16.25 0.25 -1.52% 16.25 277 16.30 103 11.78
2015-11-12 2801 3847928 1829 62856652 16.20 16.45 16.15 16.35 0.10 0.62% 16.35 438 16.40 6 11.85
2015-11-13 2801 4941091 1972 80129499 16.20 16.40 16.15 16.15 0.20 -1.22% 16.15 399 16.20 24 12.42
2015-11-16 2801 4466299 2457 71991045 16.10 16.30 16.05 16.10 0.05 -0.31% 16.10 798 16.15 180 12.38
2015-11-17 2801 4879399 2085 80781817 16.35 16.85 16.35 16.45 0.35 2.17% 16.45 177 16.50 15 12.65
2015-11-18 2801 7538092 3081 122048502 16.40 16.50 16.00 16.00 0.45 -2.74% 16.00 1259 16.05 22 12.31
2015-11-19 2801 5632494 2270 91563679 16.15 16.50 16.00 16.45 0.45 2.81% 16.45 211 16.50 622 12.65
2015-11-20 2801 3406078 1679 55114786 16.30 16.40 16.10 16.15 0.30 -1.82% 16.15 60 16.20 7 12.42
2015-11-23 2801 3433915 1434 55641712 16.20 16.30 16.10 16.20 0.05 0.31% 16.20 316 16.25 133 12.46
2015-11-24 2801 3791457 652 59596453 15.70 15.85 15.60 16.20 0.00 0% 15.70 667 15.80 153 12.08
2015-11-25 2801 3761060 1674 60411839 16.20 16.25 15.95 16.10 0.10 -0.62% 16.05 424 16.10 25 12.38
2015-11-26 2801 5371718 2393 88260059 16.25 16.50 16.20 16.45 0.35 2.17% 16.45 70 16.50 769 12.65
2015-11-27 2801 3514171 1720 56921551 16.50 16.50 16.10 16.20 0.25 -1.52% 16.15 119 16.20 207 12.46
2015-11-30 2801 21356078 3221 339623998 16.00 16.00 15.70 16.00 0.20 -1.23% 16.00 103 16.05 25 12.31
2015-12-01 2801 5328195 1978 86176289 16.10 16.30 15.95 16.30 0.30 1.88% 16.25 103 16.30 463 12.54
2015-12-02 2801 2116642 1368 34197808 16.10 16.25 16.10 16.10 0.20 -1.23% 16.10 272 16.15 82 12.38
2015-12-03 2801 2579072 823 41595188 16.10 16.25 16.05 16.10 0.00 0% 16.10 583 16.20 203 12.38
2015-12-04 2801 6375738 2033 101787906 16.05 16.05 15.90 15.90 0.20 -1.24% 15.90 1226 15.95 98 12.23
2015-12-07 2801 2803650 870 45263093 16.10 16.30 16.05 16.05 0.15 0.94% 16.05 214 16.10 106 12.35
2015-12-08 2801 7035298 2539 111290428 16.00 16.05 15.70 15.80 0.25 -1.56% 15.75 324 15.80 48 12.15
2015-12-09 2801 5185193 1668 81190598 15.75 15.80 15.60 15.60 0.20 -1.27% 15.60 439 15.65 103 12.00
2015-12-10 2801 7601831 2150 118083831 15.60 15.70 15.40 15.60 0.00 0% 15.60 354 15.65 5 12.00
2015-12-11 2801 5666890 1752 88282210 15.60 15.70 15.45 15.65 0.05 0.32% 15.60 101 15.65 97 12.04
2015-12-14 2801 2814637 924 43666534 15.45 15.65 15.40 15.65 0.00 0% 15.60 65 15.65 127 12.04
2015-12-15 2801 3784191 1254 58880878 15.80 15.80 15.50 15.55 0.10 -0.64% 15.55 54 15.60 11 11.96
2015-12-16 2801 3122537 976 48693809 15.55 15.70 15.50 15.55 0.00 0% 15.55 486 15.65 292 11.96
2015-12-17 2801 5284279 1173 82915008 15.55 15.75 15.55 15.70 0.15 0.96% 15.70 36 15.75 661 12.08
2015-12-18 2801 3791457 652 59596453 15.70 15.85 15.60 15.70 0.00 0% 15.70 667 15.80 153 12.08
2015-12-21 2801 3480428 1167 54502246 15.55 15.80 15.50 15.80 0.10 0.64% 15.75 222 15.80 189 12.15
2015-12-22 2801 2571153 885 40466440 15.80 15.85 15.65 15.80 0.00 0% 15.70 1 15.80 279 12.15
2015-12-23 2801 2554010 669 40391548 15.80 15.85 15.75 15.85 0.05 0.32% 15.80 134 15.85 517 12.19
2015-12-24 2801 2774147 634 43907206 15.80 15.90 15.80 15.80 0.05 -0.32% 15.80 357 15.85 650 12.15
2015-12-25 2801 1652846 404 26123860 15.80 15.85 15.75 15.80 0.00 0% 15.80 635 15.85 608 12.15
2015-12-28 2801 3038129 1165 48026455 15.80 15.85 15.70 15.80 0.00 0% 15.80 155 15.85 630 12.15
2015-12-29 2801 2501073 1006 39543721 15.80 15.85 15.75 15.80 0.00 0% 15.75 2023 15.80 50 12.15
2015-12-30 2801 2919420 862 45831374 15.80 15.85 15.60 15.70 0.10 -0.63% 15.65 15 15.70 142 12.08
2015-12-31 2801 1515039 590 23855440 15.70 15.80 15.70 15.70 0.00 0% 15.70 722 15.75 106 12.08