華南金(2880)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　　　　17.60
0
0%		17.15
-0.45
-2.56%		17.10
-0.05
-0.29%		17.40
0.3
1.75%		17.45
0.05
0.29%		 　17.35
-0.1
-0.57%		17.55
0.2
1.15%		17.30
-0.25
-1.42%		17.25
-0.05
-0.29%		17.25
0
0%		 　17.35
0.1
0.58%		17.30
-0.05
-0.29%		17.50
0.2
1.16%		17.60
0.1
0.57%		17.80
0.2
1.14%		 　17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.65
-0.15
-0.84%		17.50
-0.15
-0.85%		17.55
0.05
0.29%		 17.47
2 月　17.55
0
0%		17.60
0.05
0.28%		17.75
0.15
0.85%		17.80
0.05
0.28%		17.80
0
0%		 　17.60
-0.2
-1.12%		17.80
0.2
1.14%		17.80
0
0%		17.70
-0.1
-0.56%		17.65
-0.05
-0.28%		 　　　　　　　　　17.95
0.3
1.7%		18.10
0.15
0.84%		18.00
-0.1
-0.55%		 17.77
3 月　17.75
-0.25
-1.39%		17.75
0
0%		17.85
0.1
0.56%		17.70
-0.15
-0.84%		17.85
0.15
0.85%		 　17.65
-0.2
-1.12%		17.60
-0.05
-0.28%		17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.50
-0.1
-0.57%		 　17.50
0
0%		17.65
0.15
0.86%		17.80
0.15
0.85%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		 　17.80
-0.05
-0.28%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		17.85
0
0%		17.75
-0.1
-0.56%		 　17.70
-0.05
-0.28%		17.90
0.2
1.13%		17.73
4 月17.85
-0.05
-0.28%		18.00
0.15
0.84%		 　　　18.10
0.1
0.56%		18.05
-0.05
-0.28%		18.20
0.15
0.83%		18.25
0.05
0.27%		 　18.25
0
0%		18.35
0.1
0.55%		18.15
-0.2
-1.09%		18.25
0.1
0.55%		18.15
-0.1
-0.55%		 　18.20
0.05
0.28%		18.25
0.05
0.27%		18.30
0.05
0.27%		18.75
0.45
2.46%		18.80
0.05
0.27%		 　19.20
0.4
2.13%		19.30
0.1
0.52%		18.95
-0.35
-1.81%		18.85
-0.1
-0.53%		 18.44
5 月　　　19.10
0.25
1.33%		19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		18.60
-0.3
-1.59%		18.75
0.15
0.81%		 　18.80
0.05
0.27%		18.80
0
0%		18.80
0
0%		18.45
-0.35
-1.86%		18.50
0.05
0.27%		 　18.50
0
0%		18.60
0.1
0.54%		18.50
-0.1
-0.54%		18.35
-0.15
-0.81%		18.45
0.1
0.54%		 　18.40
-0.05
-0.27%		18.50
0.1
0.54%		18.50
0
0%		18.45
-0.05
-0.27%		18.45
0
0%		 18.59
6 月18.30
-0.15
-0.81%		18.20
-0.1
-0.55%		18.30
0.1
0.55%		17.85
-0.45
-2.46%		17.80
-0.05
-0.28%		 　17.90
0.1
0.56%		17.80
-0.1
-0.56%		17.80
0
0%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		 　17.75
-0.05
-0.28%		17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		17.55
0.05
0.29%		 　　17.75
0.2
1.14%		17.75
0
0%		17.90
0.15
0.85%		18.05
0.15
0.84%		18.00
-0.05
-0.28%		 　17.75
-0.25
-1.39%		17.75
0
0%		 17.84
7 月17.95
0.2
1.13%		17.85
-0.1
-0.56%		17.95
0.1
0.56%		 　17.80
-0.15
-0.84%		17.95
0.15
0.84%		17.65
-0.3
-1.67%		17.55
-0.1
-0.57%		 　　17.75
0.2
1.14%		17.75
0
0%		17.95
0.2
1.13%		18.15
0.2
1.11%		18.20
0.05
0.28%		 　18.15
-0.05
-0.27%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		18.05
-0.05
-0.28%		18.05
0
0%		 　17.70
-0.35
-1.94%		17.55
-0.15
-0.85%		17.65
0.1
0.57%		17.85
0.2
1.13%		17.95
0.1
0.56%		17.89
8 月 　17.95
0
0%		18.00
0.05
0.28%		18.05
0.05
0.28%		17.90
-0.15
-0.83%		17.90
0
0%		 　17.90
0
0%		17.75
-0.15
-0.84%		17.50
-0.25
-1.41%		15.90
-1.6
-9.14%		15.95
0.05
0.31%		 　15.85
-0.1
-0.63%		15.60
-0.25
-1.58%		15.10
-0.5
-3.21%		15.00
-0.1
-0.66%		14.85
-0.15
-1%		 　14.50
-0.35
-2.36%		15.00
0.5
3.45%		14.95
-0.05
-0.33%		15.15
0.2
1.34%		15.40
0.25
1.65%		 15.40
0
0%		16.24
9 月15.15
-0.25
-1.62%		15.15
0
0%		15.25
0.1
0.66%		15.20
-0.05
-0.33%		 　15.20
0
0%		15.15
-0.05
-0.33%		15.65
0.5
3.3%		15.75
0.1
0.64%		15.75
0
0%		 　15.75
0
0%		15.60
-0.15
-0.95%		15.75
0.15
0.96%		15.90
0.15
0.95%		15.95
0.05
0.31%		 　15.65
-0.3
-1.88%		15.75
0.1
0.64%		15.40
-0.35
-2.22%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		 　　　15.30
-0.1
-0.65%		 15.51
10 月15.60
0.3
1.96%		15.50
-0.1
-0.64%		 　15.60
0.1
0.65%		15.75
0.15
0.96%		15.75
0
0%		15.65
-0.1
-0.63%		 　　15.85
0.2
1.28%		15.95
0.1
0.63%		15.75
-0.2
-1.25%		15.85
0.1
0.63%		16.05
0.2
1.26%		 　15.90
-0.15
-0.93%		15.95
0.05
0.31%		15.75
-0.2
-1.25%		15.90
0.15
0.95%		16.10
0.2
1.26%		 　16.20
0.1
0.62%		16.05
-0.15
-0.93%		16.05
0
0%		15.80
-0.25
-1.56%		15.65
-0.15
-0.95%		 15.84
11 月　15.70
0.05
0.32%		16.05
0.35
2.23%		16.25
0.2
1.25%		16.20
-0.05
-0.31%		15.95
-0.25
-1.54%		 　15.85
-0.1
-0.63%		15.65
-0.2
-1.26%		15.65
0
0%		15.65
0
0%		15.55
-0.1
-0.64%		 　15.45
-0.1
-0.64%		15.55
0.1
0.65%		15.50
-0.05
-0.32%		15.60
0.1
0.65%		15.50
-0.1
-0.64%		 　15.50
0
0%		15.50
0
0%		15.60
0.1
0.65%		15.65
0.05
0.32%		15.40
-0.25
-1.6%		 　15.25
-0.15
-0.97%		 15.64
12 月15.65
0.4
2.62%		15.55
-0.1
-0.64%		15.50
-0.05
-0.32%		15.50
0
0%		 　15.45
-0.05
-0.32%		15.25
-0.2
-1.29%		15.10
-0.15
-0.98%		15.25
0.15
0.99%		15.05
-0.2
-1.31%		 　15.10
0.05
0.33%		15.00
-0.1
-0.66%		15.05
0.05
0.33%		15.25
0.2
1.33%		15.05
-0.2
-1.31%		 　15.05
0
0%		15.20
0.15
1%		15.30
0.1
0.66%		15.35
0.05
0.33%		15.40
0.05
0.33%		 　15.45
0.05
0.32%		15.30
-0.15
-0.97%		15.25
-0.05
-0.33%		15.25
0
0%		15.27

說明:最高漲幅:3.45%最低跌幅:-9.14% 最高價:19.30最低價:14.50平均價:16.99,灰色底表示週末,漲122天(17.5)元,跌133天(-21.15)元,平盤48天
3%=4,2%=10,1%=74,0%=82,-0%=1,-1%=2,-2%=17,-3%=36,-4%=77,

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 2880 7110363 1789 124432815 17.55 17.60 17.45 17.60 0.15 0% 17.55 1013 17.60 192 13.44
2015-01-06 2880 14856258 4838 256182253 17.40 17.40 17.15 17.15 0.45 -2.56% 17.15 1256 17.20 90 13.09
2015-01-07 2880 8612993 3053 147710864 17.15 17.25 17.10 17.10 0.05 -0.29% 17.10 1727 17.15 216 13.05
2015-01-08 2880 5783065 1702 100249202 17.30 17.45 17.20 17.40 0.30 1.75% 17.35 196 17.40 19 13.28
2015-01-09 2880 3392060 1239 59108867 17.45 17.50 17.35 17.45 0.05 0.29% 17.40 73 17.45 2 13.32
2015-01-12 2880 4209213 950 72991462 17.40 17.45 17.25 17.35 0.10 -0.57% 17.35 50 17.40 123 13.24
2015-01-13 2880 7062033 1713 123359595 17.35 17.55 17.35 17.55 0.20 1.15% 17.50 37 17.55 337 13.40
2015-01-14 2880 7061142 2142 122686250 17.55 17.55 17.30 17.30 0.25 -1.42% 17.30 82 17.35 200 13.21
2015-01-15 2880 4962296 1255 85815899 17.45 17.45 17.20 17.25 0.05 -0.29% 17.25 538 17.35 127 13.17
2015-01-16 2880 13090585 2426 224963712 17.30 17.30 17.10 17.25 0.00 0% 17.20 178 17.25 97 13.17
2015-01-19 2880 4322712 1433 74745895 17.35 17.40 17.20 17.35 0.10 0.58% 17.30 1 17.35 189 13.24
2015-01-20 2880 4276332 1364 74142415 17.40 17.40 17.25 17.30 0.05 -0.29% 17.30 339 17.35 9 13.21
2015-01-21 2880 6539240 1986 113941902 17.45 17.50 17.30 17.50 0.20 1.16% 17.50 119 17.55 896 13.36
2015-01-22 2880 7110586 2389 124765454 17.50 17.60 17.45 17.60 0.10 0.57% 17.50 56 17.60 76 13.44
2015-01-23 2880 14727239 4034 260984451 17.70 17.80 17.60 17.80 0.20 1.14% 17.80 338 17.85 978 13.59
2015-01-26 2880 8181117 2380 144810985 17.80 17.80 17.60 17.75 0.05 -0.28% 17.75 16 17.80 2076 13.55
2015-01-27 2880 3815349 1145 67570313 17.80 17.80 17.55 17.80 0.05 0.28% 17.75 3 17.80 1213 13.59
2015-01-28 2880 6057535 2049 106710008 17.60 17.75 17.50 17.65 0.15 -0.84% 17.65 140 17.70 105 13.47
2015-01-29 2880 7062606 1925 123431885 17.60 17.60 17.40 17.50 0.15 -0.85% 17.45 38 17.50 128 13.36
2015-01-30 2880 7626105 2017 133107279 17.50 17.55 17.40 17.55 0.05 0.29% 17.50 3 17.55 51 13.40
2015-02-02 2880 3043068 1090 53259780 17.50 17.55 17.45 17.55 0.00 0% 17.50 232 17.55 250 13.40
2015-02-03 2880 6017662 1185 105944345 17.55 17.65 17.45 17.60 0.05 0.28% 17.60 534 17.65 481 13.44
2015-02-04 2880 10763567 3159 190599323 17.70 17.80 17.55 17.75 0.15 0.85% 17.70 565 17.75 426 13.55
2015-02-05 2880 3874956 974 68760541 17.80 17.80 17.65 17.80 0.05 0.28% 17.75 31 17.80 873 13.59
2015-02-06 2880 3783896 1077 66990269 17.80 17.80 17.60 17.80 0.00 0% 17.70 1 17.80 540 13.59
2015-02-09 2880 3333813 1035 58892338 17.65 17.75 17.60 17.60 0.20 -1.12% 17.60 1156 17.65 1 13.44
2015-02-10 2880 7693566 2191 136357678 17.65 17.80 17.60 17.80 0.20 1.14% 17.75 1 17.80 690 13.59
2015-02-11 2880 5092465 1652 90470825 17.80 17.85 17.65 17.80 0.00 0% 17.75 2 17.80 27 13.59
2015-02-12 2880 5469498 1635 96641853 17.80 17.80 17.60 17.70 0.10 -0.56% 17.65 26 17.70 94 13.51
2015-02-13 2880 6457247 2079 113690345 17.65 17.70 17.55 17.65 0.05 -0.28% 17.60 137 17.65 152 13.47
2015-02-24 2880 10064923 3689 179975714 17.75 17.95 17.75 17.95 0.30 1.7% 17.90 258 17.95 358 13.70
2015-02-25 2880 9530488 2676 172034484 18.00 18.10 18.00 18.10 0.15 0.84% 18.05 340 18.10 217 13.82
2015-02-26 2880 7455012 1894 134421800 18.10 18.10 17.95 18.00 0.10 -0.55% 18.00 752 18.05 13 13.74
2015-03-02 2880 5965962 2126 106707506 18.00 18.10 17.75 17.75 0.25 -1.39% 17.75 707 17.85 60 13.55
2015-03-03 2880 3989402 1700 71085498 17.85 17.90 17.75 17.75 0.00 0% 17.75 592 17.80 2 13.55
2015-03-04 2880 3833792 1486 68285545 17.70 17.90 17.70 17.85 0.10 0.56% 17.80 13 17.85 120 13.63
2015-03-05 2880 4405917 1479 78120286 17.90 17.90 17.70 17.70 0.15 -0.84% 17.70 78 17.75 513 13.51
2015-03-06 2880 4103436 1214 73108993 17.70 17.85 17.65 17.85 0.15 0.85% 17.80 255 17.85 132 13.63
2015-03-09 2880 4023671 1577 71087729 17.70 17.75 17.65 17.65 0.20 -1.12% 17.65 67 17.70 310 13.47
2015-03-10 2880 4888339 1868 86235245 17.65 17.75 17.60 17.60 0.05 -0.28% 17.60 584 17.65 261 13.44
2015-03-11 2880 7603658 2856 133249938 17.50 17.60 17.50 17.50 0.10 -0.57% 17.45 785 17.50 101 13.36
2015-03-12 2880 3343351 1459 58785392 17.60 17.65 17.50 17.60 0.10 0.57% 17.55 598 17.60 99 13.44
2015-03-13 2880 5649063 2099 99348419 17.70 17.70 17.50 17.50 0.10 -0.57% 17.50 1526 17.60 189 13.36
2015-03-16 2880 3220592 1090 56526020 17.55 17.60 17.50 17.50 0.00 0% 17.50 1312 17.55 115 13.36
2015-03-17 2880 6692414 1642 118253404 17.65 17.75 17.55 17.65 0.15 0.86% 17.60 40 17.65 43 13.47
2015-03-18 2880 10222258 3031 180949671 17.50 17.80 17.50 17.80 0.15 0.85% 17.75 25 17.80 1172 13.59
2015-03-19 2880 9057540 3192 161733990 17.80 17.95 17.75 17.90 0.10 0.56% 17.85 66 17.90 229 13.66
2015-03-20 2880 4194421 1175 74750976 17.75 17.90 17.75 17.85 0.05 -0.28% 17.80 25 17.85 726 13.63
2015-03-23 2880 4469098 1326 79542210 17.90 17.90 17.75 17.80 0.05 -0.28% 17.75 772 17.80 78 13.59
2015-03-24 2880 5458090 2028 97423594 17.80 17.90 17.70 17.90 0.10 0.56% 17.85 107 17.90 73 13.66
2015-03-25 2880 5216659 1558 92945771 17.85 17.90 17.75 17.85 0.05 -0.28% 17.80 111 17.85 133 13.63
2015-03-26 2880 5375846 1420 95927197 17.80 17.90 17.75 17.85 0.00 0% 17.80 166 17.85 24 13.63
2015-03-27 2880 7084740 2033 126256630 17.80 17.90 17.75 17.75 0.10 -0.56% 17.75 1206 17.80 42 13.55
2015-03-30 2880 6551409 2370 116417101 17.80 17.90 17.65 17.70 0.05 -0.28% 17.70 58 17.75 3 13.51
2015-03-31 2880 10738350 2586 190478736 17.75 17.90 17.60 17.90 0.20 1.13% 17.85 11 17.90 1224 13.66
2015-04-01 2880 5813802 2247 103476993 17.85 17.90 17.70 17.85 0.05 -0.28% 17.80 112 17.85 280 12.66
2015-04-02 2880 10301439 3627 184827848 17.85 18.00 17.80 18.00 0.15 0.84% 17.95 115 18.00 1959 12.77
2015-04-07 2880 6122326 2498 110462918 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 109 18.10 952 12.84
2015-04-08 2880 4868044 2411 87793742 18.10 18.10 17.95 18.05 0.05 -0.28% 18.00 366 18.05 19 12.80
2015-04-09 2880 8501748 2954 154227461 18.05 18.20 18.00 18.20 0.15 0.83% 18.15 103 18.20 904 12.91
2015-04-10 2880 5672725 1615 103195219 18.20 18.25 18.10 18.25 0.05 0.27% 18.20 3 18.25 813 12.94
2015-04-13 2880 5692954 1748 103785362 18.25 18.30 18.15 18.25 0.00 0% 18.25 101 18.30 2041 12.94
2015-04-14 2880 12819985 2644 235387385 18.25 18.45 18.20 18.35 0.10 0.55% 18.35 306 18.40 231 13.01
2015-04-15 2880 12226128 3455 221167888 18.35 18.35 17.95 18.15 0.20 -1.09% 18.10 38 18.15 297 12.87
2015-04-16 2880 6249661 1511 113699971 18.15 18.25 18.05 18.25 0.10 0.55% 18.20 94 18.25 438 12.94
2015-04-17 2880 4709415 1256 85501951 18.30 18.30 18.05 18.15 0.10 -0.55% 18.15 9 18.20 334 12.87
2015-04-20 2880 2772601 964 50335052 18.15 18.20 18.05 18.20 0.05 0.28% 18.15 2 18.20 237 12.91
2015-04-21 2880 4458576 1495 81144813 18.15 18.25 18.10 18.25 0.05 0.27% 18.20 209 18.25 87 12.94
2015-04-22 2880 5465315 1646 99727956 18.25 18.30 18.15 18.30 0.05 0.27% 18.25 2 18.30 232 12.98
2015-04-23 2880 21044135 6379 391882113 18.25 18.80 18.25 18.75 0.45 2.46% 18.75 17 18.80 1913 13.30
2015-04-24 2880 13368138 4376 251265202 18.75 18.95 18.60 18.80 0.05 0.27% 18.75 283 18.80 87 13.33
2015-04-27 2880 17603305 5308 337331608 18.90 19.45 18.90 19.20 0.40 2.13% 19.15 40 19.20 183 13.62
2015-04-28 2880 17894793 5265 343533137 19.20 19.30 19.00 19.30 0.10 0.52% 19.25 24 19.30 703 13.69
2015-04-29 2880 15847817 3470 303608042 19.30 19.35 18.95 18.95 0.35 -1.81% 18.95 229 19.00 61 13.44
2015-04-30 2880 16412079 2958 310819842 19.00 19.15 18.85 18.85 0.10 -0.53% 18.85 255 18.90 31 13.37
2015-05-04 2880 12260015 2754 233789535 19.00 19.25 19.00 19.10 0.25 1.33% 19.05 93 19.10 383 13.55
2015-05-05 2880 13693412 4308 259807356 19.10 19.15 18.85 19.00 0.10 -0.52% 19.00 45 19.05 548 13.48
2015-05-06 2880 10622271 3693 200495112 18.85 19.00 18.80 18.90 0.10 -0.53% 18.85 22 18.90 12 13.40
2015-05-07 2880 10604486 4592 198569955 18.90 18.90 18.60 18.60 0.30 -1.59% 18.60 378 18.65 28 13.19
2015-05-08 2880 9333195 2616 175076901 18.75 18.85 18.65 18.75 0.15 0.81% 18.70 344 18.75 161 13.30
2015-05-11 2880 8928788 2431 167370509 18.85 18.90 18.60 18.80 0.05 0.27% 18.75 2 18.80 709 13.33
2015-05-12 2880 7832432 3717 147164217 18.70 18.85 18.70 18.80 0.00 0% 18.80 831 18.85 246 13.33
2015-05-13 2880 6563176 2174 123358920 18.80 18.90 18.75 18.80 0.00 0% 18.80 350 18.85 36 13.33
2015-05-14 2880 12255796 4953 227872694 18.75 18.75 18.45 18.45 0.35 -1.86% 18.45 364 18.50 24 13.09
2015-05-15 2880 8190937 2023 151556505 18.45 18.60 18.40 18.50 0.05 0.27% 18.45 314 18.50 93 13.12
2015-05-18 2880 4630928 1399 85564573 18.45 18.60 18.40 18.50 0.00 0% 18.45 446 18.50 31 13.12
2015-05-19 2880 6899821 2711 128214984 18.60 18.70 18.50 18.60 0.10 0.54% 18.55 142 18.60 28 13.19
2015-05-20 2880 10023487 4155 185974485 18.60 18.65 18.50 18.50 0.10 -0.54% 18.50 385 18.55 13 13.12
2015-05-21 2880 11955847 3657 218564604 18.40 18.40 18.20 18.35 0.15 -0.81% 18.30 44 18.35 214 13.01
2015-05-22 2880 4370012 1530 80390133 18.40 18.50 18.25 18.45 0.10 0.54% 18.40 18 18.45 446 13.09
2015-05-25 2880 3045901 890 55867002 18.45 18.45 18.25 18.40 0.05 -0.27% 18.35 60 18.40 19 13.05
2015-05-26 2880 2800813 995 51677960 18.50 18.55 18.35 18.50 0.10 0.54% 18.45 237 18.50 2148 13.12
2015-05-27 2880 3861966 1511 71374683 18.45 18.50 18.35 18.50 0.00 0% 18.45 245 18.50 653 13.12
2015-05-28 2880 8187110 2590 151137646 18.60 18.60 18.35 18.45 0.05 -0.27% 18.45 6 18.50 355 13.09
2015-05-29 2880 11640712 1837 214814920 18.45 18.50 18.40 18.45 0.00 0% 18.45 606 18.50 1262 13.09
2015-06-01 2880 4594244 1864 84294442 18.40 18.55 18.30 18.30 0.15 -0.81% 18.30 1214 18.35 192 12.36
2015-06-02 2880 6956843 2507 127003629 18.30 18.35 18.20 18.20 0.10 -0.55% 18.20 1375 18.25 1 12.30
2015-06-03 2880 7655721 2833 139458847 18.25 18.30 18.15 18.30 0.10 0.55% 18.25 7 18.30 438 12.36
2015-06-04 2880 16424404 4671 295345263 18.20 18.30 17.80 17.85 0.45 -2.46% 17.80 1968 17.85 261 12.06
2015-06-05 2880 7223844 2314 128850281 17.85 17.95 17.75 17.80 0.05 -0.28% 17.80 210 17.85 134 12.03
2015-06-08 2880 7101312 1941 127082940 17.80 18.00 17.75 17.90 0.10 0.56% 17.90 446 17.95 47 12.09
2015-06-09 2880 5138107 1670 91740727 17.85 18.00 17.80 17.80 0.10 -0.56% 17.80 664 17.85 143 12.03
2015-06-10 2880 4792567 1744 85592347 17.85 17.95 17.80 17.80 0.00 0% 17.80 2654 17.85 27 12.03
2015-06-11 2880 5954366 2051 106014238 17.85 17.90 17.75 17.75 0.05 -0.28% 17.75 480 17.80 59 11.99
2015-06-12 2880 5299686 2080 94380191 17.80 17.90 17.75 17.80 0.05 0.28% 17.80 214 17.85 83 12.03
2015-06-15 2880 6267130 2499 111471294 17.80 17.90 17.70 17.75 0.05 -0.28% 17.75 317 17.80 262 11.99
2015-06-16 2880 9723950 2833 171521691 17.75 17.75 17.60 17.60 0.15 -0.85% 17.60 1447 17.70 451 11.89
2015-06-17 2880 12469427 3927 219443799 17.70 17.70 17.50 17.50 0.10 -0.57% 17.50 2312 17.60 371 11.82
2015-06-18 2880 8799986 2763 154614234 17.55 17.65 17.50 17.55 0.05 0.29% 17.55 1194 17.60 206 11.86
2015-06-22 2880 5997569 1657 106577917 17.70 17.85 17.65 17.75 0.20 1.14% 17.75 416 17.80 298 11.99
2015-06-23 2880 6180594 2531 110092919 17.80 17.90 17.75 17.75 0.00 0% 17.75 675 17.80 282 11.99
2015-06-24 2880 3642498 1398 64925510 17.75 17.90 17.75 17.90 0.15 0.85% 17.85 35 17.90 169 12.09
2015-06-25 2880 7874113 1984 141562234 17.90 18.05 17.85 18.05 0.15 0.84% 18.00 78 18.05 654 12.20
2015-06-26 2880 3665179 1420 65947072 18.00 18.05 17.95 18.00 0.05 -0.28% 17.95 488 18.00 29 12.16
2015-06-29 2880 4636626 1772 82625837 17.90 17.95 17.75 17.75 0.25 -1.39% 17.75 346 17.80 85 11.99
2015-06-30 2880 7388510 1944 131250178 17.75 17.85 17.70 17.75 0.00 0% 17.75 104 17.80 4 11.99
2015-07-01 2880 4969554 1637 89152150 17.75 18.05 17.75 17.95 0.20 1.13% 17.95 372 18.00 149 12.13
2015-07-02 2880 8571635 3562 153088663 17.90 17.95 17.80 17.85 0.10 -0.56% 17.85 499 17.90 1 12.06
2015-07-03 2880 5136964 2032 91531769 17.85 17.95 17.70 17.95 0.10 0.56% 17.90 212 17.95 249 12.13
2015-07-06 2880 5479088 1010 97648646 17.85 17.90 17.75 17.80 0.15 -0.84% 17.80 316 17.85 1 12.03
2015-07-07 2880 4513725 1289 80929212 17.90 18.00 17.85 17.95 0.15 0.84% 17.95 9 18.00 947 12.13
2015-07-08 2880 12163690 3371 215498152 17.90 17.90 17.60 17.65 0.30 -1.67% 17.60 1118 17.65 190 11.93
2015-07-09 2880 10791105 2957 189022367 17.55 17.65 17.35 17.55 0.10 -0.57% 17.55 234 17.60 284 11.86
2015-07-13 2880 6254988 1941 110503768 17.65 17.75 17.55 17.75 0.20 1.14% 17.70 189 17.75 1098 11.99
2015-07-14 2880 5487992 2084 97700696 17.80 17.85 17.75 17.75 0.00 0% 17.75 1278 17.80 24 11.99
2015-07-15 2880 7965128 2504 142547408 17.85 17.95 17.85 17.95 0.20 1.13% 17.90 416 17.95 277 12.13
2015-07-16 2880 8307462 2566 150155771 18.00 18.15 17.95 18.15 0.20 1.11% 18.10 20 18.15 208 12.26
2015-07-17 2880 5793797 1500 105037812 18.10 18.20 18.00 18.20 0.05 0.28% 18.15 23 18.20 42 12.30
2015-07-20 2880 7693922 2341 140293075 18.25 18.30 18.15 18.15 0.05 -0.27% 18.15 315 18.20 381 12.26
2015-07-21 2880 7117326 2549 129461547 18.15 18.25 18.10 18.20 0.05 0.28% 18.15 583 18.20 61 12.30
2015-07-22 2880 9827098 2391 178095258 18.15 18.25 18.00 18.10 0.10 -0.55% 18.05 32 18.10 234 12.23
2015-07-23 2880 7551964 1230 136491102 18.10 18.15 18.00 18.05 0.05 -0.28% 18.05 105 18.10 168 12.20
2015-07-24 2880 4503638 1077 81133127 18.00 18.05 17.95 18.05 0.00 0% 18.00 630 18.05 429 12.20
2015-07-27 2880 7770033 1761 138764602 18.00 18.00 17.70 17.70 0.35 -1.94% 17.70 721 17.75 1 11.96
2015-07-28 2880 13460685 3702 237448737 17.70 17.75 17.55 17.55 0.15 -0.85% 17.55 534 17.60 146 11.86
2015-07-29 2880 6700049 2069 118086185 17.55 17.70 17.55 17.65 0.10 0.57% 17.60 454 17.65 110 11.93
2015-07-30 2880 5997599 1392 107025122 17.70 17.90 17.70 17.85 0.20 1.13% 17.85 119 17.90 195 12.06
2015-07-31 2880 10149302 2694 181319070 17.90 17.95 17.70 17.95 0.10 0.56% 17.85 115 17.95 208 12.13
2015-08-03 2880 6414541 1912 114589883 17.95 17.95 17.70 17.95 0.00 0% 17.90 212 17.95 226 12.13
2015-08-04 2880 7762976 1794 139472839 17.95 18.00 17.85 18.00 0.05 0.28% 17.95 197 18.00 776 12.16
2015-08-05 2880 8332202 1825 150268486 18.00 18.10 17.90 18.05 0.05 0.28% 18.05 127 18.10 868 12.20
2015-08-06 2880 9935238 2185 178368586 18.05 18.05 17.90 17.90 0.15 -0.83% 17.90 608 17.95 68 12.09
2015-08-07 2880 10139751 2074 181168728 17.75 17.95 17.75 17.90 0.00 0% 17.85 1536 17.90 114 12.09
2015-08-10 2880 8330181 1632 149005312 17.85 17.95 17.80 17.90 0.00 0% 17.90 214 17.95 1526 12.09
2015-08-11 2880 13012637 3222 232102329 17.95 17.95 17.75 17.75 0.15 -0.84% 17.75 538 17.80 330 11.99
2015-08-12 2880 21631357 4418 378691267 17.75 17.75 17.35 17.50 0.25 -1.41% 17.50 270 17.55 188 11.82
2015-08-13 2880 17562164 3659 280197257 16.00 16.10 15.90 15.90 0.00 -9.14% 15.90 349 15.95 302 10.74
2015-08-14 2880 5933707 1888 94663828 15.90 16.05 15.80 15.95 0.05 0.31% 15.95 446 16.00 134 10.78
2015-08-17 2880 5604642 1669 89186322 15.95 16.00 15.85 15.85 0.10 -0.63% 15.85 771 15.90 3 10.71
2015-08-18 2880 8603466 2318 135423638 15.85 15.90 15.60 15.60 0.25 -1.58% 15.60 594 15.65 133 10.54
2015-08-19 2880 11002383 4036 167018117 15.50 15.55 15.05 15.10 0.50 -3.21% 15.10 339 15.15 58 10.20
2015-08-20 2880 12981779 3598 194431089 15.00 15.10 14.80 15.00 0.10 -0.66% 15.00 125 15.05 130 10.14
2015-08-21 2880 14351679 3531 214138085 15.00 15.00 14.85 14.85 0.15 -1% 14.85 1670 14.90 88 10.03
2015-08-24 2880 20540871 5436 299138023 14.75 14.90 14.40 14.50 0.35 -2.36% 14.50 698 14.55 18 9.80
2015-08-25 2880 12855317 3061 190506855 14.65 15.00 14.50 15.00 0.50 3.45% 14.95 24 15.00 115 10.14
2015-08-26 2880 13144613 2598 195430744 15.00 15.05 14.65 14.95 0.05 -0.33% 14.95 707 15.00 109 10.10
2015-08-27 2880 18051263 3230 271016347 15.00 15.15 14.90 15.15 0.20 1.34% 15.10 30 15.15 383 10.24
2015-08-28 2880 12210255 2956 186699364 15.15 15.45 15.15 15.40 0.25 1.65% 15.40 51 15.45 428 10.41
2015-08-31 2880 15837673 2991 241592238 15.40 15.40 15.05 15.40 0.00 0% 15.35 9 15.40 158 10.41
2015-09-01 2880 9828514 3362 149530547 15.30 15.35 15.10 15.15 0.25 -1.62% 15.15 958 15.25 1 9.84
2015-09-02 2880 13438311 3459 203200764 15.15 15.25 15.00 15.15 0.00 0% 15.15 12 15.20 1 9.84
2015-09-03 2880 5059648 1790 76885649 15.30 15.30 15.10 15.25 0.10 0.66% 15.20 29 15.25 41 9.90
2015-09-04 2880 5889944 1741 89358330 15.15 15.25 15.10 15.20 0.05 -0.33% 15.15 15 15.20 60 9.87
2015-09-07 2880 5670633 1655 86010425 15.15 15.25 15.10 15.20 0.00 0% 15.15 13 15.20 70 9.87
2015-09-08 2880 4434477 1819 67408401 15.20 15.25 15.10 15.15 0.05 -0.33% 15.15 124 15.20 124 9.84
2015-09-09 2880 14334106 3404 222130578 15.35 15.65 15.30 15.65 0.50 3.3% 15.60 62 15.65 302 10.16
2015-09-10 2880 13278016 2921 205473681 15.60 15.75 15.45 15.75 0.10 0.64% 15.60 109 15.75 324 10.23
2015-09-11 2880 5531727 2482 86600551 15.55 15.75 15.55 15.75 0.00 0% 15.70 4 15.75 900 10.23
2015-09-14 2880 6644975 2368 104227072 15.75 15.75 15.60 15.75 0.00 0% 15.70 20 15.75 283 10.23
2015-09-15 2880 6634142 2996 103684750 15.70 15.70 15.60 15.60 0.15 -0.95% 15.60 538 15.65 8 10.13
2015-09-16 2880 7340544 2548 114933655 15.70 15.75 15.55 15.75 0.15 0.96% 15.65 1 15.75 781 10.23
2015-09-17 2880 12671179 3717 202215619 15.75 16.20 15.75 15.90 0.15 0.95% 15.90 1021 15.95 5 10.32
2015-09-18 2880 7474331 1396 119431209 15.90 16.15 15.90 15.95 0.05 0.31% 15.95 1132 16.00 9 10.36
2015-09-21 2880 8503164 2593 133210334 15.90 15.90 15.60 15.65 0.30 -1.88% 15.60 1881 15.65 30 10.16
2015-09-22 2880 5600162 1633 87654763 15.65 15.75 15.50 15.75 0.10 0.64% 15.70 129 15.75 160 10.23
2015-09-23 2880 9843626 2701 152264841 15.55 15.60 15.40 15.40 0.35 -2.22% 15.40 1382 15.50 38 10.00
2015-09-24 2880 6092951 2158 94089344 15.55 15.60 15.35 15.45 0.05 0.32% 15.45 361 15.50 121 10.03
2015-09-25 2880 8784672 2129 135167381 15.55 15.55 15.30 15.40 0.05 -0.32% 15.40 79 15.45 296 10.00
2015-09-30 2880 14491463 3794 220814756 15.10 15.40 15.05 15.30 0.10 -0.65% 15.25 15 15.30 281 9.94
2015-10-01 2880 11486083 2929 178844593 15.30 15.75 15.20 15.60 0.30 1.96% 15.60 306 15.65 15 10.13
2015-10-02 2880 5598273 1728 87208450 15.70 15.70 15.50 15.50 0.10 -0.64% 15.50 145 15.55 269 10.06
2015-10-05 2880 4705849 1872 73352145 15.70 15.70 15.50 15.60 0.10 0.65% 15.60 7 15.65 106 10.13
2015-10-06 2880 7031537 2282 110386871 15.55 15.75 15.55 15.75 0.15 0.96% 15.70 208 15.75 206 10.23
2015-10-07 2880 8542786 2428 133753638 15.65 15.80 15.50 15.75 0.00 0% 15.70 534 15.75 89 10.23
2015-10-08 2880 5531420 2139 86722227 15.70 15.80 15.60 15.65 0.10 -0.63% 15.65 114 15.70 376 10.16
2015-10-12 2880 8495703 2393 133896943 15.65 15.85 15.55 15.85 0.20 1.28% 15.80 420 15.85 1105 10.29
2015-10-13 2880 7741352 2234 122535732 15.70 15.95 15.65 15.95 0.10 0.63% 15.90 5 15.95 646 10.36
2015-10-14 2880 4692403 1370 74068737 15.80 15.85 15.75 15.75 0.20 -1.25% 15.70 873 15.75 264 10.23
2015-10-15 2880 7482918 2745 118466552 15.75 15.90 15.70 15.85 0.10 0.63% 15.80 736 15.85 16 10.29
2015-10-16 2880 12648139 2404 201488143 15.80 16.05 15.75 16.05 0.20 1.26% 16.05 120 16.10 781 10.42
2015-10-19 2880 9885233 2476 157687875 16.00 16.05 15.90 15.90 0.15 -0.93% 15.90 529 15.95 101 10.32
2015-10-20 2880 12103264 2777 192600724 15.90 16.00 15.80 15.95 0.05 0.31% 15.90 560 15.95 157 10.36
2015-10-21 2880 10385055 2334 164615301 15.95 16.00 15.75 15.75 0.20 -1.25% 15.75 257 15.80 109 10.23
2015-10-22 2880 5241230 1734 83316318 15.80 15.95 15.80 15.90 0.15 0.95% 15.85 522 15.90 435 10.32
2015-10-23 2880 7593499 2556 121810140 16.00 16.10 15.95 16.10 0.20 1.26% 16.05 328 16.10 1220 10.45
2015-10-26 2880 8040086 2362 129902049 16.15 16.20 16.05 16.20 0.10 0.62% 16.15 424 16.20 425 10.52
2015-10-27 2880 6150193 1483 98815966 16.05 16.10 16.00 16.05 0.15 -0.93% 16.05 15 16.10 208 10.42
2015-10-28 2880 5334740 1498 85475351 16.00 16.10 15.95 16.05 0.00 0% 16.00 48 16.05 924 10.42
2015-10-29 2880 7493013 2450 118660578 16.05 16.05 15.80 15.80 0.25 -1.56% 15.75 905 15.80 293 10.26
2015-10-30 2880 11805629 2802 185588534 15.75 15.85 15.65 15.65 0.15 -0.95% 15.65 769 15.70 6 10.16
2015-11-02 2880 5104655 1357 80126186 15.70 15.80 15.60 15.70 0.05 0.32% 15.65 1217 15.70 950 10.19
2015-11-03 2880 9804920 2540 156554670 15.70 16.10 15.70 16.05 0.35 2.23% 16.00 721 16.05 29 10.42
2015-11-04 2880 13661902 3525 220824020 16.15 16.25 16.05 16.25 0.20 1.25% 16.20 81 16.25 496 10.55
2015-11-05 2880 2937093 1202 47519617 16.25 16.25 16.10 16.20 0.05 -0.31% 16.15 371 16.20 33 10.52
2015-11-06 2880 10488172 2652 166547152 16.20 16.20 15.75 15.95 0.25 -1.54% 15.90 1 15.95 358 10.36
2015-11-09 2880 3371288 1287 53379088 15.85 15.90 15.75 15.85 0.10 -0.63% 15.80 537 15.85 308 10.29
2015-11-10 2880 8762781 2496 137304617 15.75 15.75 15.60 15.65 0.20 -1.26% 15.60 1743 15.65 191 10.16
2015-11-11 2880 8722717 2114 136007922 15.65 15.70 15.50 15.65 0.00 0% 15.60 132 15.65 191 10.16
2015-11-12 2880 5974781 2089 93104944 15.55 15.65 15.50 15.65 0.00 0% 15.60 337 15.65 41 10.16
2015-11-13 2880 6645441 1651 103235425 15.60 15.65 15.45 15.55 0.10 -0.64% 15.55 997 15.60 417 10.10
2015-11-16 2880 6765068 2156 104448082 15.45 15.50 15.40 15.45 0.10 -0.64% 15.45 1618 15.50 414 10.03
2015-11-17 2880 5688257 1586 88781883 15.50 15.75 15.50 15.55 0.10 0.65% 15.55 353 15.60 164 10.10
2015-11-18 2880 8532098 3034 132195311 15.60 15.65 15.40 15.50 0.05 -0.32% 15.45 6 15.50 292 10.06
2015-11-19 2880 5702510 2061 88403288 15.55 15.65 15.40 15.60 0.10 0.65% 15.55 309 15.60 20 10.13
2015-11-20 2880 3313756 1400 51370928 15.50 15.60 15.45 15.50 0.10 -0.64% 15.50 219 15.55 322 10.06
2015-11-23 2880 3463701 1283 53807944 15.60 15.60 15.45 15.50 0.00 0% 15.50 200 15.55 114 10.06
2015-11-24 2880 9409636 1329 141926376 15.20 15.30 15.05 15.50 0.20 0% 15.05 1185 15.10 9 10.67
2015-11-25 2880 4292993 1370 66493414 15.45 15.60 15.40 15.60 0.10 0.65% 15.45 1037 15.60 590 10.13
2015-11-26 2880 5243237 2273 82229318 15.60 15.80 15.55 15.65 0.05 0.32% 15.60 1087 15.65 99 10.16
2015-11-27 2880 3241783 1403 50157427 15.60 15.65 15.40 15.40 0.25 -1.6% 15.40 1795 15.45 193 10.92
2015-11-30 2880 28574649 4304 433921377 15.15 15.25 15.10 15.25 0.15 -0.97% 15.25 271 15.30 439 10.82
2015-12-01 2880 7430012 2364 115303458 15.40 15.65 15.20 15.65 0.40 2.62% 15.55 107 15.65 713 11.10
2015-12-02 2880 2794658 1319 43501648 15.50 15.70 15.50 15.55 0.10 -0.64% 15.55 725 15.60 522 11.03
2015-12-03 2880 3457789 1290 53675039 15.45 15.65 15.45 15.50 0.05 -0.32% 15.50 1920 15.55 40 10.99
2015-12-04 2880 8725573 2136 134780661 15.50 15.55 15.35 15.50 0.00 0% 15.45 215 15.50 420 10.99
2015-12-07 2880 8290945 1578 128784917 15.50 15.75 15.45 15.45 0.05 -0.32% 15.45 864 15.50 80 10.96
2015-12-08 2880 9188253 3049 140320678 15.45 15.50 15.15 15.25 0.20 -1.29% 15.25 179 15.30 178 10.82
2015-12-09 2880 6725796 1972 101735277 15.10 15.20 15.10 15.10 0.15 -0.98% 15.10 353 15.15 99 10.71
2015-12-10 2880 13405200 2707 202946831 15.10 15.25 15.00 15.25 0.15 0.99% 15.20 11 15.25 60 10.82
2015-12-11 2880 9099135 2613 137071151 15.10 15.25 15.00 15.05 0.20 -1.31% 15.00 2026 15.05 98 10.67
2015-12-14 2880 4265915 1435 64065096 14.90 15.15 14.90 15.10 0.05 0.33% 15.05 120 15.10 988 10.71
2015-12-15 2880 6700752 1495 100596596 15.20 15.20 14.95 15.00 0.10 -0.66% 15.00 121 15.05 213 10.64
2015-12-16 2880 3006905 1050 45286696 15.00 15.15 15.00 15.05 0.05 0.33% 15.05 456 15.10 180 10.67
2015-12-17 2880 5352124 2184 81256863 15.10 15.25 15.00 15.25 0.20 1.33% 15.20 2 15.25 727 10.82
2015-12-18 2880 9409636 1329 141926376 15.20 15.30 15.05 15.05 0.20 -1.31% 15.05 1185 15.10 9 10.67
2015-12-21 2880 4801455 1512 72277754 15.00 15.15 14.95 15.05 0.00 0% 15.05 862 15.10 21 10.67
2015-12-22 2880 4286542 1320 64878667 15.15 15.20 15.05 15.20 0.15 1% 15.15 426 15.20 733 10.78
2015-12-23 2880 5621589 1035 85770163 15.25 15.30 15.10 15.30 0.10 0.66% 15.25 8 15.30 1204 10.85
2015-12-24 2880 1866936 716 28665995 15.40 15.40 15.30 15.35 0.05 0.33% 15.30 523 15.35 350 10.89
2015-12-25 2880 1888975 491 28993491 15.35 15.40 15.30 15.40 0.05 0.33% 15.35 126 15.40 44 10.92
2015-12-28 2880 3417556 1485 52734554 15.40 15.50 15.35 15.45 0.05 0.32% 15.40 569 15.45 128 10.96
2015-12-29 2880 4855617 1331 74463172 15.40 15.40 15.30 15.30 0.15 -0.97% 15.30 773 15.35 74 10.85
2015-12-30 2880 3633897 1278 55452263 15.40 15.40 15.20 15.25 0.05 -0.33% 15.20 1002 15.25 48 10.82
2015-12-31 2880 1704582 498 26051749 15.30 15.35 15.25 15.25 0.00 0% 15.25 355 15.30 208 10.82