三商壽(2867)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　16.95
0
0%		16.75
-0.2
-1.18%		16.85
0.1
0.6%		16.90
0.05
0.3%		17.00
0.1
0.59%		 　16.80
-0.2
-1.18%		16.95
0.15
0.89%		17.10
0.15
0.88%		16.95
-0.15
-0.88%		16.75
-0.2
-1.18%		 　16.70
-0.05
-0.3%		16.85
0.15
0.9%		16.85
0
0%		17.05
0.2
1.19%		17.05
0
0%		 　16.95
-0.1
-0.59%		17.10
0.15
0.88%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.30
0.2
1.17%		 16.95
2 月　17.15
-0.15
-0.87%		17.25
0.1
0.58%		17.10
-0.15
-0.87%		17.00
-0.1
-0.58%		17.20
0.2
1.18%		 　17.10
-0.1
-0.58%		17.15
0.05
0.29%		17.05
-0.1
-0.58%		17.05
0
0%		17.05
0
0%		 　　　　　　　　　17.00
-0.05
-0.29%		17.05
0.05
0.29%		17.15
0.1
0.59%		 17.11
3 月　17.15
0
0%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.10
-0.05
-0.29%		17.10
0
0%		 　17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		17.00
0
0%		17.30
0.3
1.76%		17.70
0.4
2.31%		 　17.60
-0.1
-0.56%		17.50
-0.1
-0.57%		17.50
0
0%		17.55
0.05
0.29%		17.65
0.1
0.57%		 　17.80
0.15
0.85%		17.70
-0.1
-0.56%		17.60
-0.1
-0.56%		17.70
0.1
0.57%		17.75
0.05
0.28%		 　17.70
-0.05
-0.28%		17.70
0
0%		17.45
4 月17.50
-0.2
-1.13%		17.50
0
0%		 　　　17.75
0.25
1.43%		17.60
-0.15
-0.85%		17.90
0.3
1.7%		17.80
-0.1
-0.56%		 　17.90
0.1
0.56%		18.10
0.2
1.12%		18.00
-0.1
-0.55%		18.10
0.1
0.56%		18.05
-0.05
-0.28%		 　18.00
-0.05
-0.28%		17.95
-0.05
-0.28%		18.00
0.05
0.28%		18.40
0.4
2.22%		18.25
-0.15
-0.82%		 　18.60
0.35
1.92%		18.85
0.25
1.34%		19.50
0.65
3.45%		18.85
-0.65
-3.33%		 18.14
5 月　　　18.60
-0.25
-1.33%		18.35
-0.25
-1.34%		18.35
0
0%		18.20
-0.15
-0.82%		18.00
-0.2
-1.1%		 　17.80
-0.2
-1.11%		17.90
0.1
0.56%		17.95
0.05
0.28%		18.00
0.05
0.28%		18.00
0
0%		 　17.95
-0.05
-0.28%		18.00
0.05
0.28%		17.90
-0.1
-0.56%		18.00
0.1
0.56%		18.30
0.3
1.67%		 　18.20
-0.1
-0.55%		18.30
0.1
0.55%		18.45
0.15
0.82%		18.45
0
0%		18.45
0
0%		 18.15
6 月18.30
-0.15
-0.81%		18.25
-0.05
-0.27%		18.35
0.1
0.55%		18.00
-0.35
-1.91%		18.00
0
0%		 　18.10
0.1
0.56%		18.00
-0.1
-0.55%		18.15
0.15
0.83%		18.05
-0.1
-0.55%		18.15
0.1
0.55%		 　18.35
0.2
1.1%		18.20
-0.15
-0.82%		18.05
-0.15
-0.82%		18.25
0.2
1.11%		 　　18.30
0.05
0.27%		18.45
0.15
0.82%		18.30
-0.15
-0.81%		18.25
-0.05
-0.27%		18.25
0
0%		 　17.90
-0.35
-1.92%		18.00
0.1
0.56%		 18.17
7 月18.00
0
0%		17.90
-0.1
-0.56%		18.00
0.1
0.56%		 　17.85
-0.15
-0.83%		17.90
0.05
0.28%		17.55
-0.35
-1.96%		17.65
0.1
0.57%		 　　18.15
0.5
2.83%		18.45
0.3
1.65%		18.50
0.05
0.27%		19.90
1.4
7.57%		19.45
-0.45
-2.26%		 　19.70
0.25
1.29%		19.60
-0.1
-0.51%		19.20
-0.4
-2.04%		18.90
-0.3
-1.56%		19.05
0.15
0.79%		 　18.50
-0.55
-2.89%		18.45
-0.05
-0.27%		18.55
0.1
0.54%		18.95
0.4
2.16%		19.00
0.05
0.26%		18.59
8 月 　17.70
-1.3
-6.84%		17.85
0.15
0.85%		17.90
0.05
0.28%		17.85
-0.05
-0.28%		18.20
0.35
1.96%		 　18.90
0.7
3.85%		18.40
-0.5
-2.65%		18.00
-0.4
-2.17%		18.10
0.1
0.56%		18.70
0.6
3.31%		 　18.60
-0.1
-0.53%		18.35
-0.25
-1.34%		17.80
-0.55
-3%		17.65
-0.15
-0.84%		17.30
-0.35
-1.98%		 　16.25
-1.05
-6.07%		17.20
0.95
5.85%		17.30
0.1
0.58%		17.10
-0.2
-1.16%		17.30
0.2
1.17%		 17.50
0.2
1.16%		17.79
9 月17.25
-0.25
-1.43%		18.00
0.75
4.35%		17.95
-0.05
-0.28%		17.65
-0.3
-1.67%		 　17.65
0
0%		17.80
0.15
0.85%		18.15
0.35
1.97%		18.30
0.15
0.83%		18.95
0.65
3.55%		 　18.85
-0.1
-0.53%		18.65
-0.2
-1.06%		18.70
0.05
0.27%		18.90
0.2
1.07%		19.20
0.3
1.59%		 　19.05
-0.15
-0.78%		19.15
0.1
0.52%		19.25
0.1
0.52%		19.75
0.5
2.6%		19.95
0.2
1.01%		 　　　19.00
-0.95
-4.76%		 18.64
10 月19.40
0.4
2.11%		19.30
-0.1
-0.52%		 　19.35
0.05
0.26%		19.60
0.25
1.29%		20.25
0.65
3.32%		19.75
-0.5
-2.47%		 　　19.80
0.05
0.25%		20.05
0.25
1.26%		19.85
-0.2
-1%		20.10
0.25
1.26%		19.80
-0.3
-1.49%		 　19.95
0.15
0.76%		19.45
-0.5
-2.51%		19.15
-0.3
-1.54%		19.50
0.35
1.83%		19.70
0.2
1.03%		 　19.70
0
0%		19.85
0.15
0.76%		19.85
0
0%		20.00
0.15
0.76%		19.90
-0.1
-0.5%		 19.73
11 月　20.00
0.1
0.5%		20.10
0.1
0.5%		19.80
-0.3
-1.49%		19.80
0
0%		19.60
-0.2
-1.01%		 　19.80
0.2
1.02%		19.60
-0.2
-1.01%		19.40
-0.2
-1.02%		19.55
0.15
0.77%		19.50
-0.05
-0.26%		 　19.40
-0.1
-0.51%		19.35
-0.05
-0.26%		19.05
-0.3
-1.55%		18.90
-0.15
-0.79%		19.40
0.5
2.65%		 　19.15
-0.25
-1.29%		19.20
0.05
0.26%		19.20
0
0%		19.25
0.05
0.26%		19.40
0.15
0.78%		 　19.25
-0.15
-0.77%		 19.45
12 月19.35
0.1
0.52%		19.25
-0.1
-0.52%		19.10
-0.15
-0.78%		19.30
0.2
1.05%		 　19.20
-0.1
-0.52%		18.95
-0.25
-1.3%		18.75
-0.2
-1.06%		18.55
-0.2
-1.07%		18.30
-0.25
-1.35%		 　18.05
-0.25
-1.37%		18.05
0
0%		17.90
-0.15
-0.83%		18.20
0.3
1.68%		19.10
0.9
4.95%		 　18.60
-0.5
-2.62%		18.50
-0.1
-0.54%		18.30
-0.2
-1.08%		18.10
-0.2
-1.09%		18.20
0.1
0.55%		 　18.20
0
0%		18.10
-0.1
-0.55%		18.10
0
0%		18.00
-0.1
-0.55%		18.53

說明:最高漲幅:7.57%最低跌幅:-6.84% 最高價:20.25最低價:16.25平均價:18.25,灰色底表示週末,漲128天(27.95)元,跌140天(-30.65)元,平盤35天
8%=1,6%=1,5%=1,4%=4,3%=7,2%=16,1%=74,0%=59,-0%=2,-1%=2,-2%=2,-3%=8,-4%=13,-5%=25,-6%=88,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2867 642704 320 10844577 16.95 16.95 16.80 16.95 0.00 0% 16.90 9 16.95 35 9.80
2015-01-06 2867 804773 390 13520645 16.80 16.90 16.70 16.75 0.20 -1.18% 16.70 95 16.75 6 9.68
2015-01-07 2867 652113 298 10932247 16.75 16.85 16.70 16.85 0.10 0.6% 16.80 42 16.85 1 9.74
2015-01-08 2867 869026 243 14737884 16.85 17.05 16.85 16.90 0.05 0.3% 16.90 38 16.95 2 9.77
2015-01-09 2867 541063 198 9184010 17.00 17.05 16.90 17.00 0.10 0.59% 16.95 53 17.00 186 9.83
2015-01-12 2867 675884 386 11405546 16.90 16.95 16.80 16.80 0.20 -1.18% 16.80 235 16.90 17 9.71
2015-01-13 2867 505646 329 8574980 17.00 17.00 16.85 16.95 0.15 0.89% 16.90 75 16.95 42 9.80
2015-01-14 2867 1133941 414 19374747 17.00 17.25 16.90 17.10 0.15 0.88% 17.05 96 17.10 22 9.88
2015-01-15 2867 437999 222 7452674 17.10 17.10 16.95 16.95 0.15 -0.88% 16.95 95 17.00 2 9.80
2015-01-16 2867 1485813 739 24955865 16.95 16.95 16.70 16.75 0.20 -1.18% 16.75 19 16.80 8 9.68
2015-01-19 2867 367765 153 6166173 16.85 16.90 16.70 16.70 0.05 -0.3% 16.70 100 16.75 8 9.65
2015-01-20 2867 374033 254 6309201 16.80 16.95 16.75 16.85 0.15 0.9% 16.85 3 16.90 18 9.74
2015-01-21 2867 288657 187 4872185 17.00 17.00 16.75 16.85 0.00 0% 16.85 25 16.90 14 9.74
2015-01-22 2867 928040 497 15779321 16.90 17.05 16.90 17.05 0.20 1.19% 17.00 10 17.05 57 9.86
2015-01-23 2867 1197241 639 20515478 17.25 17.25 17.05 17.05 0.00 0% 17.05 17 17.10 1 9.86
2015-01-26 2867 692696 422 11802293 17.15 17.15 16.95 16.95 0.10 -0.59% 16.95 27 17.00 1 9.80
2015-01-27 2867 678425 516 11581484 17.00 17.15 16.90 17.10 0.15 0.88% 17.10 19 17.15 150 9.88
2015-01-28 2867 917235 376 15730276 17.05 17.20 17.00 17.15 0.05 0.29% 17.10 84 17.15 6 9.91
2015-01-29 2867 493413 231 8445435 17.15 17.15 17.05 17.10 0.05 -0.29% 17.10 34 17.15 73 9.88
2015-01-30 2867 1385995 416 23913361 17.15 17.40 17.10 17.30 0.20 1.17% 17.30 4 17.35 221 10.00
2015-02-02 2867 782323 260 13522653 17.30 17.40 17.15 17.15 0.15 -0.87% 17.15 31 17.25 4 9.91
2015-02-03 2867 780469 191 13442064 17.20 17.30 17.15 17.25 0.10 0.58% 17.20 12 17.25 93 9.97
2015-02-04 2867 760029 379 13062640 17.30 17.35 17.10 17.10 0.15 -0.87% 17.10 21 17.20 22 9.88
2015-02-05 2867 660364 344 11268788 17.10 17.20 17.00 17.00 0.10 -0.58% 17.00 124 17.10 23 9.83
2015-02-06 2867 1140506 682 19554820 17.00 17.25 16.95 17.20 0.20 1.18% 17.20 23 17.25 151 9.94
2015-02-09 2867 601073 257 10276541 17.25 17.30 17.00 17.10 0.10 -0.58% 17.05 15 17.10 3 9.88
2015-02-10 2867 596171 412 10218420 17.20 17.20 17.05 17.15 0.05 0.29% 17.10 2 17.15 11 9.91
2015-02-11 2867 331870 174 5669640 17.25 17.25 17.00 17.05 0.10 -0.58% 17.00 152 17.05 3 9.86
2015-02-12 2867 401596 167 6855206 17.10 17.10 17.00 17.05 0.00 0% 17.05 41 17.10 106 9.86
2015-02-13 2867 562844 278 9602033 17.10 17.10 17.00 17.05 0.00 0% 17.00 113 17.05 7 9.86
2015-02-24 2867 1125316 342 19212572 17.20 17.20 17.00 17.00 0.05 -0.29% 16.95 140 17.00 14 9.83
2015-02-25 2867 653432 299 11194507 17.15 17.20 17.05 17.05 0.05 0.29% 17.05 84 17.10 10 9.86
2015-02-26 2867 1239608 369 21226993 17.20 17.20 17.00 17.15 0.10 0.59% 17.15 4 17.20 137 9.91
2015-03-02 2867 362092 233 6203864 17.20 17.20 17.05 17.15 0.00 0% 17.10 5 17.15 90 9.91
2015-03-03 2867 626741 225 10761070 17.15 17.30 17.10 17.20 0.05 0.29% 17.15 25 17.25 37 9.94
2015-03-04 2867 401745 232 6892198 17.15 17.20 17.10 17.15 0.05 -0.29% 17.15 25 17.20 159 9.91
2015-03-05 2867 433994 194 7414698 17.20 17.20 17.05 17.10 0.05 -0.29% 17.10 22 17.15 77 9.88
2015-03-06 2867 215653 100 3689361 17.15 17.15 17.05 17.10 0.00 0% 17.10 108 17.15 23 9.88
2015-03-09 2867 369869 144 6300123 17.15 17.15 17.00 17.05 0.05 -0.29% 17.05 52 17.10 43 9.86
2015-03-10 2867 459720 141 7834690 17.10 17.15 17.00 17.00 0.05 -0.29% 17.00 149 17.05 45 9.83
2015-03-11 2867 713406 305 12169006 17.00 17.15 16.90 17.00 0.00 0% 17.00 252 17.10 1 9.83
2015-03-12 2867 1097277 359 18954055 17.10 17.40 17.10 17.30 0.30 1.76% 17.25 4 17.30 72 10.00
2015-03-13 2867 3565612 1080 63546073 17.45 18.10 17.40 17.70 0.40 2.31% 17.70 40 17.75 41 10.23
2015-03-16 2867 1596636 495 28376541 17.90 17.90 17.60 17.60 0.10 -0.56% 17.60 7 17.70 1 10.17
2015-03-17 2867 939922 326 16508535 17.70 17.80 17.45 17.50 0.10 -0.57% 17.50 20 17.55 89 10.12
2015-03-18 2867 971102 494 17002972 17.65 17.65 17.45 17.50 0.00 0% 17.50 73 17.55 23 10.12
2015-03-19 2867 1016096 372 17801527 17.60 17.60 17.45 17.55 0.05 0.29% 17.50 112 17.55 57 10.14
2015-03-20 2867 872605 366 15310041 17.55 17.70 17.45 17.65 0.10 0.57% 17.60 1 17.65 12 10.20
2015-03-23 2867 1008676 533 17971676 17.80 17.95 17.70 17.80 0.15 0.85% 17.75 132 17.80 3 10.29
2015-03-24 2867 448218 146 7920223 17.80 17.80 17.60 17.70 0.10 -0.56% 17.65 75 17.70 58 10.23
2015-03-25 2867 412704 195 7279722 17.70 17.70 17.55 17.60 0.10 -0.56% 17.60 127 17.65 17 10.17
2015-03-26 2867 467715 351 8260425 17.60 17.75 17.60 17.70 0.10 0.57% 17.70 2 17.75 86 10.23
2015-03-27 2867 1323616 415 23399254 17.70 17.80 17.60 17.75 0.05 0.28% 17.70 17 17.75 52 10.26
2015-03-30 2867 821551 341 14568361 17.75 17.80 17.65 17.70 0.05 -0.28% 17.70 14 17.75 114 10.23
2015-03-31 2867 1070633 301 19028360 17.85 17.90 17.70 17.70 0.00 0% 17.70 67 17.75 61 9.94
2015-04-01 2867 968717 228 16988642 17.60 17.60 17.50 17.50 0.20 -1.13% 17.50 50 17.55 69 9.83
2015-04-02 2867 552912 162 9681304 17.60 17.60 17.45 17.50 0.00 0% 17.50 52 17.55 21 9.83
2015-04-07 2867 779685 271 13826276 17.60 17.80 17.60 17.75 0.25 1.43% 17.70 38 17.75 32 9.97
2015-04-08 2867 800910 309 14095108 17.80 17.80 17.50 17.60 0.15 -0.85% 17.60 5 17.65 56 9.89
2015-04-09 2867 1631844 748 29170261 17.70 18.00 17.60 17.90 0.30 1.7% 17.85 17 17.90 81 10.06
2015-04-10 2867 752280 300 13435597 17.95 18.00 17.75 17.80 0.10 -0.56% 17.80 30 17.85 20 10.00
2015-04-13 2867 752325 294 13450377 18.00 18.00 17.80 17.90 0.10 0.56% 17.90 14 17.95 94 10.06
2015-04-14 2867 2926038 789 52862575 17.90 18.20 17.85 18.10 0.20 1.12% 18.05 57 18.10 200 10.17
2015-04-15 2867 2523867 825 45809950 18.20 18.35 17.90 18.00 0.10 -0.55% 17.95 22 18.00 31 10.11
2015-04-16 2867 2680285 1024 48690242 18.45 18.45 18.00 18.10 0.10 0.56% 18.05 40 18.10 1 10.17
2015-04-17 2867 1165271 463 21053028 18.30 18.30 18.00 18.05 0.05 -0.28% 18.05 2 18.10 61 10.14
2015-04-20 2867 1492085 860 26857880 18.05 18.20 17.90 18.00 0.05 -0.28% 18.00 44 18.15 22 10.11
2015-04-21 2867 1023853 341 18394053 18.05 18.10 17.80 17.95 0.05 -0.28% 17.90 16 17.95 13 10.08
2015-04-22 2867 1063153 458 19058233 17.95 18.00 17.85 18.00 0.05 0.28% 17.90 59 18.00 60 10.11
2015-04-23 2867 6482402 1997 118640721 18.10 18.50 18.00 18.40 0.40 2.22% 18.35 3 18.40 284 10.34
2015-04-24 2867 3094993 1229 56417510 18.40 18.40 18.10 18.25 0.15 -0.82% 18.25 3 18.30 86 10.25
2015-04-27 2867 6453490 1843 119697094 18.35 18.95 18.30 18.60 0.35 1.92% 18.60 36 18.65 5 10.45
2015-04-28 2867 6419877 1931 120331527 18.75 18.95 18.55 18.85 0.25 1.34% 18.80 14 18.85 72 10.59
2015-04-29 2867 14058145 4565 276108350 19.05 20.10 19.05 19.50 0.65 3.45% 19.50 82 19.55 22 10.96
2015-04-30 2867 9928993 4551 188665596 19.50 19.60 18.70 18.85 0.65 -3.33% 18.85 54 18.90 35 10.59
2015-05-04 2867 5248014 1482 98399796 19.00 19.05 18.55 18.60 0.25 -1.33% 18.55 260 18.60 15 10.45
2015-05-05 2867 6506923 2435 120491728 18.60 18.80 18.30 18.35 0.25 -1.34% 18.35 28 18.40 98 10.31
2015-05-06 2867 5478054 1282 100989723 18.35 18.60 18.30 18.35 0.00 0% 18.30 251 18.35 39 10.31
2015-05-07 2867 3223345 1108 58858637 18.35 18.40 18.15 18.20 0.15 -0.82% 18.20 23 18.25 32 10.22
2015-05-08 2867 5615821 1443 101623578 18.20 18.30 17.95 18.00 0.20 -1.1% 17.95 53 18.00 467 10.11
2015-05-11 2867 4886967 1535 87654707 18.05 18.20 17.70 17.80 0.20 -1.11% 17.80 70 17.90 19 10.00
2015-05-12 2867 2627603 1165 47114968 17.90 18.05 17.80 17.90 0.10 0.56% 17.90 160 17.95 4 10.06
2015-05-13 2867 3305104 1028 59459622 18.00 18.05 17.90 17.95 0.05 0.28% 17.90 240 17.95 3 10.08
2015-05-14 2867 7335699 1733 133486732 18.15 18.45 18.00 18.00 0.05 0.28% 18.00 248 18.10 1 10.11
2015-05-15 2867 5509915 1040 99548420 18.05 18.20 18.00 18.00 0.00 0% 18.00 85 18.05 12 10.11
2015-05-18 2867 4701933 1073 84676775 18.05 18.10 17.90 17.95 0.05 -0.28% 17.95 116 18.00 657 6.43
2015-05-19 2867 6027307 1457 108896626 18.00 18.20 17.95 18.00 0.05 0.28% 17.95 352 18.00 659 6.45
2015-05-20 2867 3842381 1380 69027258 18.00 18.05 17.90 17.90 0.10 -0.56% 17.90 300 17.95 5 6.42
2015-05-21 2867 2642979 1358 47275222 17.85 18.00 17.75 18.00 0.10 0.56% 17.95 3 18.00 164 6.45
2015-05-22 2867 9431772 2479 172465273 18.10 18.45 18.10 18.30 0.30 1.67% 18.25 282 18.30 548 6.56
2015-05-25 2867 2713197 1283 49571229 18.30 18.40 18.20 18.20 0.10 -0.55% 18.20 44 18.25 299 6.52
2015-05-26 2867 2982553 1318 54580962 18.30 18.35 18.20 18.30 0.10 0.55% 18.30 141 18.35 212 6.56
2015-05-27 2867 4797112 1239 88404267 18.30 18.50 18.30 18.45 0.15 0.82% 18.45 8 18.50 762 6.61
2015-05-28 2867 5794962 1728 107422445 18.50 18.75 18.45 18.45 0.00 0% 18.45 40 18.50 403 6.61
2015-05-29 2867 4314414 1087 79586842 18.50 18.50 18.30 18.45 0.00 0% 18.45 1 18.50 700 6.61
2015-06-01 2867 2705497 778 49628490 18.40 18.50 18.25 18.30 0.15 -0.81% 18.30 234 18.35 1 6.56
2015-06-02 2867 3131250 1059 57310156 18.30 18.40 18.25 18.25 0.05 -0.27% 18.20 302 18.25 5 6.54
2015-06-03 2867 3061143 899 55867711 18.30 18.35 18.15 18.35 0.10 0.55% 18.20 9 18.35 83 6.58
2015-06-04 2867 4489250 1495 81446400 18.30 18.35 18.00 18.00 0.35 -1.91% 18.00 291 18.05 29 6.45
2015-06-05 2867 3998389 1597 72021002 18.00 18.10 17.90 18.00 0.00 0% 18.00 61 18.05 23 6.45
2015-06-08 2867 2791373 972 50504446 18.05 18.20 17.95 18.10 0.10 0.56% 18.10 65 18.15 21 6.49
2015-06-09 2867 3704500 1271 66872650 18.20 18.25 17.90 18.00 0.10 -0.55% 17.95 36 18.00 40 6.45
2015-06-10 2867 1352320 579 24491341 18.05 18.20 18.05 18.15 0.15 0.83% 18.10 83 18.15 495 6.51
2015-06-11 2867 1832564 801 33136821 18.20 18.20 18.00 18.05 0.10 -0.55% 18.00 307 18.05 152 6.47
2015-06-12 2867 1387590 662 25110845 18.15 18.15 18.05 18.15 0.10 0.55% 18.10 46 18.15 63 6.51
2015-06-15 2867 2176950 1051 39693584 18.05 18.35 18.00 18.35 0.20 1.1% 18.30 4 18.35 95 6.58
2015-06-16 2867 1665704 814 30231210 18.35 18.35 18.05 18.20 0.15 -0.82% 18.10 33 18.20 58 6.52
2015-06-17 2867 2849865 1178 51565391 18.25 18.25 18.00 18.05 0.15 -0.82% 18.05 11 18.10 148 6.47
2015-06-18 2867 1894626 646 34330557 18.10 18.25 18.00 18.25 0.20 1.11% 18.10 12 18.25 29 6.54
2015-06-22 2867 1333044 567 24376301 18.30 18.35 18.20 18.30 0.05 0.27% 18.30 29 18.35 349 6.56
2015-06-23 2867 2266399 838 41725018 18.40 18.45 18.30 18.45 0.15 0.82% 18.40 146 18.45 128 6.61
2015-06-24 2867 1569105 888 28800363 18.50 18.50 18.30 18.30 0.15 -0.81% 18.25 268 18.30 1 6.56
2015-06-25 2867 1493031 667 27397113 18.30 18.50 18.25 18.25 0.05 -0.27% 18.25 40 18.30 14 6.54
2015-06-26 2867 1942492 985 35442949 18.30 18.30 18.15 18.25 0.00 0% 18.20 205 18.25 72 6.54
2015-06-29 2867 3665350 1359 65970728 18.10 18.15 17.90 17.90 0.35 -1.92% 17.90 43 17.95 47 6.42
2015-06-30 2867 2645550 877 47372118 17.90 18.00 17.85 18.00 0.10 0.56% 18.00 185 18.05 69 6.45
2015-07-01 2867 1489883 730 26734594 18.05 18.05 17.90 18.00 0.00 0% 17.95 224 18.00 21 6.45
2015-07-02 2867 2043884 1443 36715262 18.05 18.05 17.90 17.90 0.10 -0.56% 17.90 215 17.95 8 6.42
2015-07-03 2867 2038178 897 36344693 17.90 18.00 17.75 18.00 0.10 0.56% 17.95 36 18.00 76 6.45
2015-07-06 2867 1265878 859 22584765 17.90 17.95 17.75 17.85 0.15 -0.83% 17.80 29 17.85 18 6.40
2015-07-07 2867 846614 433 15134384 17.85 17.95 17.80 17.90 0.05 0.28% 17.85 36 17.90 37 6.42
2015-07-08 2867 3188022 930 56238356 17.85 17.85 17.50 17.55 0.35 -1.96% 17.55 27 17.60 34 6.29
2015-07-09 2867 2264483 1130 39661145 17.50 17.70 17.20 17.65 0.10 0.57% 17.65 4 17.70 68 6.33
2015-07-13 2867 3150070 1113 57095511 18.10 18.20 17.95 18.15 0.50 2.83% 18.10 126 18.15 5 6.51
2015-07-14 2867 4814549 1804 88362765 18.25 18.45 18.10 18.45 0.30 1.65% 18.40 126 18.45 176 6.61
2015-07-15 2867 6315179 1220 116718187 18.50 18.60 18.25 18.50 0.05 0.27% 18.50 30 18.55 55 6.63
2015-07-16 2867 23070359 5600 456199983 20.35 20.35 19.35 19.90 1.40 7.57% 19.90 63 19.95 210 7.13
2015-07-17 2867 6965768 2094 136025937 19.80 19.80 19.35 19.45 0.45 -2.26% 19.45 50 19.50 238 6.97
2015-07-20 2867 6813666 1758 133927742 19.50 19.95 19.50 19.70 0.25 1.29% 19.65 82 19.70 44 7.06
2015-07-21 2867 6121159 1291 120044683 19.80 19.85 19.35 19.60 0.10 -0.51% 19.55 16 19.60 152 7.03
2015-07-22 2867 4876716 1471 94324821 19.50 19.60 19.15 19.20 0.40 -2.04% 19.15 98 19.20 5 6.88
2015-07-23 2867 5540239 1565 105124187 19.15 19.35 18.70 18.90 0.30 -1.56% 18.90 50 18.95 2 6.77
2015-07-24 2867 3353937 1120 63619791 19.10 19.10 18.85 19.05 0.15 0.79% 19.00 33 19.05 15 6.83
2015-07-27 2867 5257933 1486 98406159 19.05 19.10 18.40 18.50 0.55 -2.89% 18.45 133 18.50 218 6.63
2015-07-28 2867 3574193 1336 65957137 18.50 18.65 18.20 18.45 0.05 -0.27% 18.45 63 18.50 158 6.61
2015-07-29 2867 3022264 799 55823593 18.55 18.60 18.35 18.55 0.10 0.54% 18.50 17 18.55 196 6.65
2015-07-30 2867 5630481 1639 106037789 18.60 18.95 18.60 18.95 0.40 2.16% 18.90 24 18.95 22 6.79
2015-07-31 2867 8867451 2205 168070219 19.00 19.15 18.85 19.00 0.05 0.26% 19.00 152 19.05 165 6.81
2015-08-03 2867 11598662 2947 201946658 17.25 17.90 17.25 17.70 0.00 -6.84% 17.70 27 17.75 44 6.34
2015-08-04 2867 6444995 1582 114357708 17.70 17.90 17.50 17.85 0.15 0.85% 17.80 35 17.85 281 6.40
2015-08-05 2867 3880768 940 69476174 17.85 18.05 17.75 17.90 0.05 0.28% 17.90 177 17.95 46 6.42
2015-08-06 2867 3752189 902 67183467 18.05 18.10 17.80 17.85 0.05 -0.28% 17.85 20 17.90 2 6.40
2015-08-07 2867 3853027 871 69486086 17.85 18.20 17.80 18.20 0.35 1.96% 18.15 17 18.20 191 6.52
2015-08-10 2867 6985151 2348 130635898 18.20 18.90 18.15 18.90 0.70 3.85% 18.85 45 18.90 260 6.77
2015-08-11 2867 4863422 1555 90655732 19.00 19.10 18.35 18.40 0.50 -2.65% 18.35 317 18.40 10 6.59
2015-08-12 2867 7185492 1769 128405552 18.30 18.30 17.55 18.00 0.40 -2.17% 17.95 91 18.00 85 6.45
2015-08-13 2867 2695809 946 48547339 17.90 18.10 17.90 18.10 0.10 0.56% 18.05 31 18.10 88 6.49
2015-08-14 2867 8215739 2153 152794010 18.30 18.75 18.30 18.70 0.60 3.31% 18.65 190 18.70 80 6.70
2015-08-17 2867 2731060 1006 50874312 18.75 18.80 18.45 18.60 0.10 -0.53% 18.60 28 18.65 36 6.67
2015-08-18 2867 4655650 1613 86102825 18.70 18.75 18.25 18.35 0.25 -1.34% 18.35 14 18.40 187 6.58
2015-08-19 2867 4898036 1425 87793131 18.35 18.35 17.75 17.80 0.55 -3% 17.80 38 17.85 101 6.38
2015-08-20 2867 5934973 1612 103712321 17.80 18.00 17.05 17.65 0.15 -0.84% 17.65 28 17.70 112 6.33
2015-08-21 2867 5033499 1379 86551132 17.25 17.30 17.05 17.30 0.35 -1.98% 17.25 6 17.30 788 6.20
2015-08-24 2867 11232702 3931 180909777 16.90 16.90 15.60 16.25 1.05 -6.07% 16.20 78 16.25 64 5.82
2015-08-25 2867 8991045 2406 150866321 16.20 17.30 16.00 17.20 0.95 5.85% 17.15 4 17.20 106 5.41
2015-08-26 2867 5145555 1430 87573997 16.95 17.40 16.65 17.30 0.10 0.58% 17.25 8 17.30 50 5.44
2015-08-27 2867 3898600 1214 67466456 17.45 17.50 17.10 17.10 0.20 -1.16% 17.10 248 17.20 1 5.38
2015-08-28 2867 5176447 1269 89705900 17.30 17.45 17.15 17.30 0.20 1.17% 17.30 11 17.35 161 5.44
2015-08-31 2867 4446308 1316 76424598 17.30 17.50 16.95 17.50 0.20 1.16% 17.40 6 17.50 94 5.50
2015-09-01 2867 2276846 909 39474171 17.30 17.40 17.25 17.25 0.25 -1.43% 17.25 17 17.30 70 5.42
2015-09-02 2867 8815676 2820 157727218 17.05 18.30 17.00 18.00 0.75 4.35% 17.95 61 18.00 209 5.66
2015-09-03 2867 3443207 997 61783626 18.00 18.10 17.70 17.95 0.05 -0.28% 17.90 131 17.95 3 5.64
2015-09-04 2867 2800192 814 49722581 17.95 17.95 17.65 17.65 0.30 -1.67% 17.65 127 17.70 17 5.55
2015-09-07 2867 3744559 926 66418605 17.65 17.90 17.65 17.65 0.00 0% 17.65 56 17.70 11 5.55
2015-09-08 2867 3193588 1105 57030122 17.70 17.95 17.70 17.80 0.15 0.85% 17.75 272 17.80 25 5.60
2015-09-09 2867 5480681 1835 99013178 18.15 18.20 18.00 18.15 0.35 1.97% 18.10 61 18.15 343 5.71
2015-09-10 2867 6011808 1952 109824011 18.05 18.50 18.00 18.30 0.15 0.83% 18.25 93 18.30 76 5.75
2015-09-11 2867 7469110 2242 138663952 18.35 18.95 18.30 18.95 0.65 3.55% 18.90 57 18.95 20 5.96
2015-09-14 2867 6740166 1970 128289044 19.05 19.30 18.80 18.85 0.10 -0.53% 18.80 79 18.85 107 5.93
2015-09-15 2867 3777439 1352 70723043 19.00 19.05 18.60 18.65 0.20 -1.06% 18.65 64 18.70 36 5.86
2015-09-16 2867 2904846 945 54717510 18.90 18.95 18.70 18.70 0.05 0.27% 18.70 25 18.80 103 5.88
2015-09-17 2867 4522518 1367 85744007 18.85 19.10 18.85 18.90 0.20 1.07% 18.90 123 18.95 18 5.94
2015-09-18 2867 6599137 1525 125897577 19.00 19.20 18.80 19.20 0.30 1.59% 19.15 11 19.20 315 6.04
2015-09-21 2867 6055869 1705 115159906 19.05 19.20 18.80 19.05 0.15 -0.78% 19.00 12 19.05 147 5.99
2015-09-22 2867 5456990 1558 104894639 19.20 19.35 19.05 19.15 0.10 0.52% 19.10 53 19.15 118 6.02
2015-09-23 2867 7446487 1902 142832252 19.00 19.30 18.95 19.25 0.10 0.52% 19.20 101 19.25 8 6.05
2015-09-24 2867 11370708 3199 223596745 19.40 19.95 19.35 19.75 0.50 2.6% 19.70 148 19.75 238 6.21
2015-09-25 2867 10675508 3300 213051836 19.80 20.40 19.80 19.95 0.20 1.01% 19.95 176 20.00 940 6.27
2015-09-30 2867 8246670 2428 158916580 19.65 19.75 18.95 19.00 0.95 -4.76% 19.00 244 19.05 1 5.97
2015-10-01 2867 4478389 1736 85753531 19.15 19.45 18.85 19.40 0.40 2.11% 19.35 63 19.40 91 6.10
2015-10-02 2867 2947430 1470 57183919 19.40 19.55 19.25 19.30 0.10 -0.52% 19.30 273 19.35 18 6.07
2015-10-05 2867 3497540 1344 67799311 19.40 19.50 19.25 19.35 0.05 0.26% 19.35 16 19.40 35 6.08
2015-10-06 2867 4886140 1652 95846314 19.55 19.80 19.45 19.60 0.25 1.29% 19.60 100 19.65 206 6.16
2015-10-07 2867 13596155 3152 272115263 19.65 20.50 19.55 20.25 0.65 3.32% 20.25 59 20.30 276 6.37
2015-10-08 2867 5265095 1613 104810803 20.25 20.25 19.65 19.75 0.50 -2.47% 19.75 35 19.80 20 6.21
2015-10-12 2867 3556480 1339 70130039 19.80 19.85 19.60 19.80 0.05 0.25% 19.75 46 19.80 54 6.23
2015-10-13 2867 3892874 1436 77978958 19.80 20.15 19.80 20.05 0.25 1.26% 20.05 127 20.10 331 6.31
2015-10-14 2867 2504670 889 49847553 19.90 20.00 19.75 19.85 0.20 -1% 19.80 73 19.85 5 6.24
2015-10-15 2867 5173031 1536 103275970 19.80 20.10 19.80 20.10 0.25 1.26% 20.10 105 20.15 214 6.32
2015-10-16 2867 8431773 2519 169705636 20.25 20.45 19.80 19.80 0.30 -1.49% 19.80 433 19.90 26 6.23
2015-10-19 2867 4754087 1234 94471917 19.80 20.00 19.75 19.95 0.15 0.76% 19.90 31 19.95 10 6.27
2015-10-20 2867 11309413 3201 220748352 19.95 19.95 19.05 19.45 0.50 -2.51% 19.40 21 19.45 3 6.12
2015-10-21 2867 10286863 2489 197444563 19.45 19.45 19.00 19.15 0.30 -1.54% 19.15 160 19.20 2277 6.02
2015-10-22 2867 5899722 1784 114271320 19.30 19.60 19.20 19.50 0.35 1.83% 19.50 29 19.55 139 6.13
2015-10-23 2867 3944399 1241 77581124 19.70 19.75 19.55 19.70 0.20 1.03% 19.65 16 19.70 135 6.19
2015-10-26 2867 3356906 1017 66204641 19.80 19.85 19.60 19.70 0.00 0% 19.65 168 19.70 132 6.19
2015-10-27 2867 4593984 1526 90963179 19.75 19.90 19.70 19.85 0.15 0.76% 19.80 7 19.85 382 6.24
2015-10-28 2867 3588185 1210 71276442 19.85 19.95 19.75 19.85 0.00 0% 19.85 9 19.90 251 6.24
2015-10-29 2867 5711276 1892 113860031 19.90 20.00 19.80 20.00 0.15 0.76% 19.95 27 20.00 558 6.29
2015-10-30 2867 3518750 1126 70262571 20.00 20.10 19.85 19.90 0.10 -0.5% 19.90 54 19.95 161 6.26
2015-11-02 2867 2996577 1125 59802849 19.90 20.00 19.80 20.00 0.10 0.5% 20.00 57 20.05 383 6.29
2015-11-03 2867 4911834 1543 98653230 20.00 20.20 19.95 20.10 0.10 0.5% 20.05 121 20.10 221 6.32
2015-11-04 2867 7570253 2420 150656090 20.10 20.10 19.75 19.80 0.30 -1.49% 19.75 211 19.80 87 6.23
2015-11-05 2867 4108437 1472 81272096 19.80 19.90 19.60 19.80 0.00 0% 19.80 33 19.85 63 6.23
2015-11-06 2867 4414721 1631 86486235 19.80 19.80 19.45 19.60 0.20 -1.01% 19.55 23 19.60 90 6.16
2015-11-09 2867 3605129 1142 70871329 19.50 19.80 19.45 19.80 0.20 1.02% 19.75 42 19.80 427 6.23
2015-11-10 2867 2016581 722 39396228 19.75 19.80 19.45 19.60 0.20 -1.01% 19.60 32 19.65 112 6.16
2015-11-11 2867 2619274 1405 51169660 19.65 19.70 19.35 19.40 0.20 -1.02% 19.40 13 19.45 3 6.10
2015-11-12 2867 2658097 1265 51483883 19.35 19.55 19.25 19.55 0.15 0.77% 19.55 13 19.60 184 6.15
2015-11-13 2867 2419864 797 47005642 19.35 19.55 19.30 19.50 0.05 -0.26% 19.45 33 19.50 8 6.99
2015-11-16 2867 1292966 545 25046632 19.30 19.45 19.30 19.40 0.10 -0.51% 19.35 74 19.40 215 6.95
2015-11-17 2867 3579843 1542 70090249 19.60 19.80 19.35 19.35 0.05 -0.26% 19.35 112 19.40 103 6.94
2015-11-18 2867 3402774 1433 65191282 19.40 19.45 19.00 19.05 0.30 -1.55% 19.00 576 19.05 57 6.83
2015-11-19 2867 4993250 1713 94177563 19.00 19.15 18.60 18.90 0.15 -0.79% 18.90 66 18.95 17 6.77
2015-11-20 2867 2936664 1233 56192603 18.85 19.40 18.85 19.40 0.50 2.65% 19.35 37 19.40 253 6.95
2015-11-23 2867 2743437 1077 52695110 19.50 19.55 19.10 19.15 0.25 -1.29% 19.15 78 19.20 4 6.86
2015-11-24 2867 2751538 1151 51052772 18.00 19.10 17.95 19.20 0.90 0.26% 19.05 303 19.10 32 6.85
2015-11-25 2867 3569285 1112 68255337 19.10 19.25 19.00 19.20 0.00 0% 19.10 7 19.20 170 6.88
2015-11-26 2867 2140618 874 41099358 19.20 19.25 19.05 19.25 0.05 0.26% 19.20 11 19.25 37 6.90
2015-11-27 2867 3259733 1272 63081541 19.25 19.45 19.15 19.40 0.15 0.78% 19.30 151 19.40 208 6.95
2015-11-30 2867 3409749 1239 65315297 19.15 19.25 19.05 19.25 0.15 -0.77% 19.20 11 19.25 173 6.90
2015-12-01 2867 2721930 1309 52508365 19.10 19.40 19.10 19.35 0.00 0.52% 19.30 20 19.35 49 6.94
2015-12-02 2867 3015247 1470 58243297 19.25 19.40 19.20 19.25 0.10 -0.52% 19.25 32 19.30 27 6.90
2015-12-03 2867 2064132 1178 39591408 19.10 19.30 19.05 19.10 0.15 -0.78% 19.10 12 19.15 9 6.85
2015-12-04 2867 3467614 2509 66368183 19.00 19.35 18.80 19.30 0.20 1.05% 19.30 60 19.35 113 6.92
2015-12-07 2867 1564909 726 30017648 19.30 19.30 19.05 19.20 0.10 -0.52% 19.15 18 19.20 39 6.88
2015-12-08 2867 4731437 1828 89699920 19.10 19.20 18.75 18.95 0.25 -1.3% 18.95 94 19.00 76 6.79
2015-12-09 2867 3816736 1519 71681137 18.80 18.95 18.70 18.75 0.20 -1.06% 18.75 53 18.80 7 6.72
2015-12-10 2867 4350588 2231 80164980 18.65 18.65 18.30 18.55 0.20 -1.07% 18.50 104 18.55 16 6.65
2015-12-11 2867 2669482 1571 49338464 18.45 18.60 18.25 18.30 0.25 -1.35% 18.30 10 18.40 28 6.56
2015-12-14 2867 3530959 1383 63541797 17.90 18.25 17.75 18.05 0.25 -1.37% 18.05 83 18.10 10 6.47
2015-12-15 2867 1412936 621 25409284 18.05 18.20 17.90 18.05 0.00 0% 18.00 108 18.05 3 6.47
2015-12-16 2867 2896958 1365 51839494 18.00 18.00 17.80 17.90 0.15 -0.83% 17.90 51 17.95 142 6.42
2015-12-17 2867 2586507 1515 46870370 18.00 18.25 17.95 18.20 0.30 1.68% 18.15 68 18.20 11 6.52
2015-12-18 2867 2751538 1151 51052772 18.00 19.10 17.95 19.10 0.90 4.95% 19.05 303 19.10 32 6.85
2015-12-21 2867 2750070 1300 51033545 18.60 18.65 18.40 18.60 0.50 -2.62% 18.55 91 18.60 93 6.67
2015-12-22 2867 1380969 744 25554721 18.60 18.60 18.40 18.50 0.10 -0.54% 18.50 12 18.55 133 6.63
2015-12-23 2867 3453057 1198 63471339 18.50 18.55 18.25 18.30 0.20 -1.08% 18.30 101 18.35 44 6.56
2015-12-24 2867 7047864 4951 127657299 18.05 18.25 18.05 18.10 0.20 -1.09% 18.10 235 18.15 75 6.49
2015-12-25 2867 2242243 1507 40636555 18.05 18.25 18.05 18.20 0.10 0.55% 18.15 129 18.20 21 6.52
2015-12-28 2867 1481397 983 26974003 18.20 18.30 18.15 18.20 0.00 0% 18.15 154 18.20 17 6.52
2015-12-29 2867 1278426 531 23136321 18.20 18.20 18.05 18.10 0.10 -0.55% 18.05 235 18.10 7 6.49
2015-12-30 2867 1225664 706 22186687 18.15 18.15 18.05 18.10 0.00 0% 18.10 3 18.15 87 6.49
2015-12-31 2867 1726073 657 31066802 18.05 18.10 17.90 18.00 0.10 -0.55% 18.00 61 18.05 23 6.45