第一金(2892)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　　　　18.60
0
0%		18.20
-0.4
-2.15%		18.20
0
0%		18.55
0.35
1.92%		18.55
0
0%		 　18.35
-0.2
-1.08%		18.55
0.2
1.09%		18.30
-0.25
-1.35%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		 　18.30
0.1
0.55%		18.30
0
0%		18.45
0.15
0.82%		18.50
0.05
0.27%		18.65
0.15
0.81%		 　18.65
0
0%		18.70
0.05
0.27%		18.65
-0.05
-0.27%		18.45
-0.2
-1.07%		18.45
0
0%		 18.45
2 月　18.55
0.1
0.54%		18.50
-0.05
-0.27%		18.70
0.2
1.08%		18.75
0.05
0.27%		18.75
0
0%		 　18.65
-0.1
-0.53%		18.65
0
0%		18.55
-0.1
-0.54%		18.65
0.1
0.54%		18.55
-0.1
-0.54%		 　　　　　　　　　18.75
0.2
1.08%		18.80
0.05
0.27%		18.55
-0.25
-1.33%		 18.65
3 月　18.65
0.1
0.54%		18.55
-0.1
-0.54%		18.50
-0.05
-0.27%		18.40
-0.1
-0.54%		18.50
0.1
0.54%		 　18.40
-0.1
-0.54%		18.40
0
0%		18.35
-0.05
-0.27%		18.50
0.15
0.82%		18.40
-0.1
-0.54%		 　18.35
-0.05
-0.27%		18.35
0
0%		18.45
0.1
0.54%		18.50
0.05
0.27%		18.50
0
0%		 　18.50
0
0%		18.55
0.05
0.27%		18.50
-0.05
-0.27%		18.60
0.1
0.54%		18.45
-0.15
-0.81%		 　18.55
0.1
0.54%		18.60
0.05
0.27%		18.48
4 月18.65
0.05
0.27%		18.65
0
0%		 　　　18.75
0.1
0.54%		18.65
-0.1
-0.53%		18.80
0.15
0.8%		18.80
0
0%		 　18.85
0.05
0.27%		18.95
0.1
0.53%		18.75
-0.2
-1.06%		18.90
0.15
0.8%		18.75
-0.15
-0.79%		 　18.70
-0.05
-0.27%		18.70
0
0%		18.80
0.1
0.53%		19.10
0.3
1.6%		19.10
0
0%		 　19.40
0.3
1.57%		19.55
0.15
0.77%		19.40
-0.15
-0.77%		19.30
-0.1
-0.52%		 18.96
5 月　　　19.65
0.35
1.81%		19.60
-0.05
-0.25%		19.45
-0.15
-0.77%		19.10
-0.35
-1.8%		19.20
0.1
0.52%		 　19.20
0
0%		19.25
0.05
0.26%		19.25
0
0%		19.05
-0.2
-1.04%		19.00
-0.05
-0.26%		 　19.15
0.15
0.79%		19.20
0.05
0.26%		19.20
0
0%		19.00
-0.2
-1.04%		19.05
0.05
0.26%		 　19.00
-0.05
-0.26%		19.00
0
0%		19.10
0.1
0.53%		19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		 19.14
6 月18.95
0.05
0.26%		19.00
0.05
0.26%		18.95
-0.05
-0.26%		18.75
-0.2
-1.06%		18.75
0
0%		 　18.80
0.05
0.27%		18.80
0
0%		18.80
0
0%		18.80
0
0%		18.85
0.05
0.27%		 　18.75
-0.1
-0.53%		18.65
-0.1
-0.53%		18.65
0
0%		18.70
0.05
0.27%		 　　18.95
0.25
1.34%		18.90
-0.05
-0.26%		18.95
0.05
0.26%		19.00
0.05
0.26%		19.05
0.05
0.26%		 　18.85
-0.2
-1.05%		18.90
0.05
0.27%		 18.85
7 月18.90
0
0%		18.95
0.05
0.26%		19.00
0.05
0.26%		 　18.80
-0.2
-1.05%		18.95
0.15
0.8%		18.75
-0.2
-1.06%		18.60
-0.15
-0.8%		 　　18.75
0.15
0.81%		18.75
0
0%		18.85
0.1
0.53%		18.90
0.05
0.27%		19.15
0.25
1.32%		 　19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		19.00
0
0%		19.00
0
0%		18.90
-0.1
-0.53%		 　18.70
-0.2
-1.06%		18.65
-0.05
-0.27%		18.70
0.05
0.27%		18.95
0.25
1.34%		17.00
-1.95
-10.29%		18.79
8 月 　16.80
-0.2
-1.18%		16.95
0.15
0.89%		16.90
-0.05
-0.29%		16.60
-0.3
-1.78%		16.50
-0.1
-0.6%		 　16.50
0
0%		16.40
-0.1
-0.61%		16.10
-0.3
-1.83%		16.05
-0.05
-0.31%		16.15
0.1
0.62%		 　16.00
-0.15
-0.93%		15.80
-0.2
-1.25%		15.40
-0.4
-2.53%		15.60
0.2
1.3%		15.40
-0.2
-1.28%		 　15.00
-0.4
-2.6%		15.20
0.2
1.33%		15.30
0.1
0.66%		15.45
0.15
0.98%		15.50
0.05
0.32%		 15.75
0.25
1.61%		15.97
9 月15.55
-0.2
-1.27%		15.55
0
0%		15.60
0.05
0.32%		15.50
-0.1
-0.64%		 　15.50
0
0%		15.40
-0.1
-0.65%		15.55
0.15
0.97%		15.70
0.15
0.96%		15.65
-0.05
-0.32%		 　15.65
0
0%		15.60
-0.05
-0.32%		15.60
0
0%		15.85
0.25
1.6%		15.85
0
0%		 　15.65
-0.2
-1.26%		15.40
-0.25
-1.6%		15.20
-0.2
-1.3%		15.20
0
0%		15.05
-0.15
-0.99%		 　　　15.00
-0.05
-0.33%		 15.48
10 月15.15
0.15
1%		15.25
0.1
0.66%		 　15.15
-0.1
-0.66%		15.25
0.1
0.66%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		 　　15.40
0.15
0.98%		15.40
0
0%		15.45
0.05
0.32%		15.55
0.1
0.65%		15.75
0.2
1.29%		 　15.85
0.1
0.63%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		15.90
0.1
0.63%		15.95
0.05
0.31%		 　16.05
0.1
0.63%		16.05
0
0%		16.05
0
0%		15.80
-0.25
-1.56%		15.75
-0.05
-0.32%		 15.63
11 月　15.90
0.15
0.95%		16.00
0.1
0.63%		16.10
0.1
0.63%		16.10
0
0%		15.85
-0.25
-1.55%		 　15.70
-0.15
-0.95%		15.55
-0.15
-0.96%		15.40
-0.15
-0.96%		15.50
0.1
0.65%		15.40
-0.1
-0.65%		 　15.30
-0.1
-0.65%		15.50
0.2
1.31%		15.30
-0.2
-1.29%		15.45
0.15
0.98%		15.45
0
0%		 　15.45
0
0%		15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.45
0.05
0.32%		15.35
-0.1
-0.65%		 　15.20
-0.15
-0.98%		 15.53
12 月15.50
0.3
1.97%		15.45
-0.05
-0.32%		15.30
-0.15
-0.97%		15.20
-0.1
-0.65%		 　15.20
0
0%		15.05
-0.15
-0.99%		15.00
-0.05
-0.33%		14.90
-0.1
-0.67%		15.05
0.15
1.01%		 　14.90
-0.15
-1%		14.90
0
0%		14.95
0.05
0.34%		15.25
0.3
2.01%		15.10
-0.15
-0.98%		 　15.10
0
0%		15.20
0.1
0.66%		15.30
0.1
0.66%		15.35
0.05
0.33%		15.35
0
0%		 　15.35
0
0%		15.35
0
0%		15.25
-0.1
-0.65%		15.30
0.05
0.33%		15.18

說明:最高漲幅:2.01%最低跌幅:-10.29% 最高價:19.65最低價:14.90平均價:17.38,灰色底表示週末,漲126天(15.7)元,跌118天(-18.05)元,平盤59天
2%=13,1%=73,0%=99,-0%=1,-1%=3,-2%=7,-3%=29,-4%=78,

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 2892 7271543 2196 134749221 18.60 18.65 18.45 18.60 0.05 0% 18.60 7 18.65 1552 12.92
2015-01-06 2892 19535866 6518 356732259 18.40 18.40 18.15 18.20 0.40 -2.15% 18.20 416 18.25 510 12.64
2015-01-07 2892 10770004 3131 196178270 18.20 18.30 18.15 18.20 0.00 0% 18.20 1022 18.25 141 12.64
2015-01-08 2892 13423765 2359 247546348 18.20 18.55 18.20 18.55 0.35 1.92% 18.50 57 18.55 1007 12.88
2015-01-09 2892 8831898 1896 163743689 18.60 18.65 18.45 18.55 0.00 0% 18.50 271 18.55 62 12.88
2015-01-12 2892 4167895 1316 76699070 18.40 18.45 18.35 18.35 0.20 -1.08% 18.35 1605 18.40 132 12.74
2015-01-13 2892 5827103 1800 107723807 18.35 18.60 18.35 18.55 0.20 1.09% 18.50 10 18.55 1376 12.88
2015-01-14 2892 7066377 2547 130006475 18.55 18.55 18.30 18.30 0.25 -1.35% 18.30 422 18.40 311 12.71
2015-01-15 2892 5852693 1482 107168646 18.40 18.45 18.25 18.25 0.05 -0.27% 18.25 1466 18.30 3 12.67
2015-01-16 2892 11383197 2956 207353254 18.25 18.35 18.15 18.20 0.05 -0.27% 18.20 1523 18.25 4 12.64
2015-01-19 2892 4654035 1974 85282856 18.35 18.45 18.25 18.30 0.10 0.55% 18.25 405 18.30 16 12.71
2015-01-20 2892 4272823 1351 78532116 18.35 18.45 18.30 18.30 0.00 0% 18.30 496 18.35 2 12.71
2015-01-21 2892 4652640 1855 85607397 18.40 18.45 18.30 18.45 0.15 0.82% 18.40 3 18.45 694 12.81
2015-01-22 2892 8919819 3476 164851172 18.45 18.55 18.40 18.50 0.05 0.27% 18.45 31 18.50 6 12.85
2015-01-23 2892 15152832 4255 282545851 18.65 18.70 18.60 18.65 0.15 0.81% 18.65 116 18.70 3011 12.95
2015-01-26 2892 4434812 1923 82384516 18.65 18.65 18.50 18.65 0.00 0% 18.55 68 18.65 319 12.95
2015-01-27 2892 5950158 1853 110863330 18.70 18.70 18.50 18.70 0.05 0.27% 18.65 103 18.70 2008 12.99
2015-01-28 2892 4817327 1871 89656674 18.55 18.65 18.55 18.65 0.05 -0.27% 18.60 248 18.65 8 12.95
2015-01-29 2892 6672315 1730 123424520 18.55 18.60 18.45 18.45 0.20 -1.07% 18.45 381 18.55 69 12.81
2015-01-30 2892 8310594 2204 153625863 18.60 18.60 18.45 18.45 0.00 0% 18.45 1407 18.50 2 12.81
2015-02-02 2892 5799379 1813 107311196 18.40 18.55 18.40 18.55 0.10 0.54% 18.50 19 18.55 660 12.88
2015-02-03 2892 6223031 1766 115379840 18.55 18.60 18.50 18.50 0.05 -0.27% 18.45 587 18.50 74 12.85
2015-02-04 2892 13532314 4030 252325079 18.60 18.70 18.55 18.70 0.20 1.08% 18.65 223 18.70 2700 12.99
2015-02-05 2892 7597458 2086 142120371 18.70 18.75 18.60 18.75 0.05 0.27% 18.70 563 18.75 586 13.02
2015-02-06 2892 5036189 2087 94177750 18.75 18.75 18.60 18.75 0.00 0% 18.70 14 18.75 770 13.02
2015-02-09 2892 4587900 1423 85590049 18.70 18.70 18.60 18.65 0.10 -0.53% 18.60 685 18.65 143 12.95
2015-02-10 2892 4795901 1750 89302926 18.60 18.70 18.55 18.65 0.00 0% 18.60 34 18.65 873 12.95
2015-02-11 2892 9090131 2285 169343378 18.65 18.70 18.55 18.55 0.10 -0.54% 18.55 465 18.60 2 12.88
2015-02-12 2892 5738119 1215 106760913 18.60 18.70 18.55 18.65 0.10 0.54% 18.60 43 18.65 587 12.95
2015-02-13 2892 7248966 2150 134909923 18.65 18.70 18.55 18.55 0.10 -0.54% 18.55 978 18.60 181 12.88
2015-02-24 2892 15070716 3766 282111624 18.70 18.75 18.65 18.75 0.20 1.08% 18.75 295 18.80 1603 13.02
2015-02-25 2892 11476606 2541 215483813 18.80 18.85 18.70 18.80 0.05 0.27% 18.75 110 18.80 642 13.06
2015-02-26 2892 16690482 3230 310500542 18.80 18.80 18.55 18.55 0.25 -1.33% 18.55 1733 18.60 145 12.88
2015-03-02 2892 10169730 2138 188865334 18.55 18.65 18.50 18.65 0.10 0.54% 18.60 738 18.65 812 12.95
2015-03-03 2892 9924544 3163 184207726 18.70 18.70 18.50 18.55 0.10 -0.54% 18.50 2669 18.55 459 12.88
2015-03-04 2892 8474809 2574 156938585 18.50 18.60 18.45 18.50 0.05 -0.27% 18.50 214 18.55 1029 12.85
2015-03-05 2892 11339366 3876 209304158 18.50 18.50 18.40 18.40 0.10 -0.54% 18.40 3995 18.45 30 12.78
2015-03-06 2892 8932809 1894 165139313 18.45 18.55 18.40 18.50 0.10 0.54% 18.45 794 18.50 117 12.85
2015-03-09 2892 10778236 2791 198728653 18.45 18.55 18.40 18.40 0.10 -0.54% 18.40 3565 18.45 43 12.78
2015-03-10 2892 12336329 3102 227151995 18.40 18.50 18.35 18.40 0.00 0% 18.40 651 18.45 681 12.78
2015-03-11 2892 17302511 4366 317498214 18.30 18.45 18.30 18.35 0.05 -0.27% 18.35 57 18.40 315 12.74
2015-03-12 2892 11670108 2893 214930584 18.40 18.50 18.35 18.50 0.15 0.82% 18.45 198 18.50 525 12.85
2015-03-13 2892 10411859 2384 192228612 18.50 18.55 18.40 18.40 0.10 -0.54% 18.40 1514 18.45 1075 12.78
2015-03-16 2892 7563629 2490 139155687 18.40 18.45 18.35 18.35 0.05 -0.27% 18.35 1877 18.40 38 12.74
2015-03-17 2892 14439572 4626 265351273 18.40 18.50 18.30 18.35 0.00 0% 18.35 31 18.40 2048 12.74
2015-03-18 2892 14428072 4068 265923451 18.35 18.50 18.30 18.45 0.10 0.54% 18.40 745 18.45 188 12.81
2015-03-19 2892 14302568 3559 264196944 18.50 18.55 18.40 18.50 0.05 0.27% 18.45 1273 18.50 1493 12.85
2015-03-20 2892 12343187 2611 227774931 18.45 18.50 18.40 18.50 0.00 0% 18.45 531 18.50 699 12.85
2015-03-23 2892 9192948 1934 170052023 18.50 18.55 18.45 18.50 0.00 0% 18.45 1945 18.50 1128 12.85
2015-03-24 2892 8995709 2366 166508473 18.50 18.60 18.45 18.55 0.05 0.27% 18.50 1347 18.55 106 12.88
2015-03-25 2892 7895346 1594 146204698 18.50 18.55 18.50 18.50 0.05 -0.27% 18.50 2509 18.55 3203 12.85
2015-03-26 2892 12735394 2062 235530707 18.45 18.60 18.45 18.60 0.10 0.54% 18.55 16 18.60 2861 12.92
2015-03-27 2892 10130116 2645 187356827 18.55 18.55 18.45 18.45 0.15 -0.81% 18.45 1411 18.50 148 12.81
2015-03-30 2892 9938164 2386 183862175 18.50 18.60 18.45 18.55 0.10 0.54% 18.50 73 18.55 547 12.88
2015-03-31 2892 12339443 2786 229118663 18.60 18.60 18.50 18.60 0.05 0.27% 18.55 70 18.60 2366 12.24
2015-04-01 2892 11389738 2384 211870339 18.60 18.65 18.55 18.65 0.05 0.27% 18.60 216 18.65 182 12.27
2015-04-02 2892 17995262 3164 336282523 18.70 18.75 18.60 18.65 0.00 0% 18.65 562 18.70 1090 12.27
2015-04-07 2892 8262339 2163 154637764 18.65 18.75 18.65 18.75 0.10 0.54% 18.70 1133 18.75 3227 12.34
2015-04-08 2892 10393109 2506 194201816 18.75 18.80 18.65 18.65 0.10 -0.53% 18.65 262 18.70 180 12.27
2015-04-09 2892 13513271 2661 253676450 18.70 18.85 18.65 18.80 0.15 0.8% 18.75 1378 18.80 671 12.37
2015-04-10 2892 12400706 2711 232873541 18.85 18.85 18.70 18.80 0.00 0% 18.75 1043 18.80 1075 12.37
2015-04-13 2892 7185718 1901 135189713 18.80 18.85 18.75 18.85 0.05 0.27% 18.80 759 18.85 1401 12.40
2015-04-14 2892 23681505 4774 449356945 18.85 19.10 18.80 18.95 0.10 0.53% 18.95 1453 19.00 303 12.47
2015-04-15 2892 25515943 4096 481074980 18.95 19.00 18.75 18.75 0.20 -1.06% 18.75 3460 18.80 121 12.34
2015-04-16 2892 11382661 2576 214462209 18.75 18.90 18.75 18.90 0.15 0.8% 18.85 293 18.90 370 12.43
2015-04-17 2892 10587432 2857 198816298 18.80 18.85 18.70 18.75 0.15 -0.79% 18.75 1705 18.80 493 12.34
2015-04-20 2892 12259000 2318 228992797 18.70 18.75 18.60 18.70 0.05 -0.27% 18.70 12 18.75 1147 12.30
2015-04-21 2892 7781345 2255 145337973 18.70 18.75 18.65 18.70 0.00 0% 18.65 711 18.70 736 12.30
2015-04-22 2892 13138612 2832 246218052 18.70 18.80 18.65 18.80 0.10 0.53% 18.75 162 18.80 740 12.37
2015-04-23 2892 53908955 9941 1030287845 18.90 19.20 18.85 19.10 0.30 1.6% 19.05 1084 19.10 1340 12.57
2015-04-24 2892 33938221 6091 648479763 19.15 19.20 19.00 19.10 0.00 0% 19.10 874 19.15 1508 12.57
2015-04-27 2892 49436095 8572 964547166 19.20 19.80 19.20 19.40 0.30 1.57% 19.40 1038 19.45 137 12.76
2015-04-28 2892 44585630 7126 872487922 19.50 19.80 19.30 19.55 0.15 0.77% 19.50 2072 19.55 778 12.86
2015-04-29 2892 28964493 5379 563049840 19.50 19.65 19.35 19.40 0.15 -0.77% 19.40 73 19.45 1691 12.76
2015-04-30 2892 17032497 3522 329675967 19.30 19.45 19.25 19.30 0.10 -0.52% 19.30 791 19.35 10 12.70
2015-05-04 2892 26730432 4676 525964575 19.50 19.85 19.45 19.65 0.35 1.81% 19.60 194 19.65 165 12.93
2015-05-05 2892 17105951 3441 334909675 19.65 19.75 19.50 19.60 0.05 -0.25% 19.55 93 19.60 2624 12.89
2015-05-06 2892 17834795 3749 346363038 19.50 19.50 19.35 19.45 0.15 -0.77% 19.40 43 19.45 220 12.80
2015-05-07 2892 22824062 4498 438318571 19.30 19.35 19.10 19.10 0.35 -1.8% 19.10 741 19.15 36 12.57
2015-05-08 2892 10810934 2037 207729481 19.15 19.30 19.10 19.20 0.10 0.52% 19.20 8 19.25 2828 12.63
2015-05-11 2892 18538108 2670 355724081 19.30 19.40 19.10 19.20 0.00 0% 19.15 390 19.20 2766 12.63
2015-05-12 2892 8674677 1916 166754301 19.20 19.30 19.15 19.25 0.05 0.26% 19.20 828 19.25 2906 12.66
2015-05-13 2892 9365967 1820 180443579 19.25 19.35 19.20 19.25 0.00 0% 19.25 188 19.30 3037 12.66
2015-05-14 2892 19006336 4338 363218223 19.20 19.25 19.05 19.05 0.20 -1.04% 19.05 751 19.10 913 12.53
2015-05-15 2892 10505902 2374 199985888 19.10 19.10 19.00 19.00 0.05 -0.26% 19.00 3207 19.05 503 12.50
2015-05-18 2892 9385445 1826 178966366 19.00 19.15 19.00 19.15 0.15 0.79% 19.05 420 19.15 253 12.60
2015-05-19 2892 8399921 1974 161374128 19.20 19.30 19.10 19.20 0.05 0.26% 19.20 421 19.25 1651 12.63
2015-05-20 2892 11839080 3226 227455190 19.30 19.30 19.10 19.20 0.00 0% 19.15 166 19.20 769 12.63
2015-05-21 2892 20150764 5337 382673766 19.05 19.05 18.90 19.00 0.20 -1.04% 18.95 2943 19.00 616 12.50
2015-05-22 2892 9750062 2038 185601820 19.00 19.10 18.95 19.05 0.05 0.26% 19.00 2189 19.05 187 12.53
2015-05-25 2892 8799902 1962 166871388 19.05 19.05 18.90 19.00 0.05 -0.26% 18.95 660 19.00 1612 12.50
2015-05-26 2892 10100915 1763 191837685 19.00 19.10 18.95 19.00 0.00 0% 18.95 1644 19.00 2053 12.50
2015-05-27 2892 16471947 2832 313327843 19.00 19.10 18.95 19.10 0.10 0.53% 19.00 147 19.10 1264 12.57
2015-05-28 2892 21813067 4398 414613573 19.15 19.15 18.95 19.00 0.10 -0.52% 18.95 1578 19.00 514 12.10
2015-05-29 2892 30007844 4358 568479895 19.00 19.05 18.90 18.90 0.10 -0.53% 18.90 4735 18.95 38 12.04
2015-06-01 2892 11790255 2984 223785643 18.95 19.05 18.90 18.95 0.05 0.26% 18.95 1326 19.00 2815 12.07
2015-06-02 2892 16171829 4201 306268208 18.95 19.00 18.90 19.00 0.05 0.26% 18.95 61 19.00 4442 12.10
2015-06-03 2892 16167514 4434 305569293 19.00 19.00 18.85 18.95 0.05 -0.26% 18.90 58 18.95 114 12.07
2015-06-04 2892 25432434 5839 477636925 18.90 18.95 18.65 18.75 0.20 -1.06% 18.70 928 18.75 388 11.94
2015-06-05 2892 15003015 3760 281111449 18.70 18.80 18.65 18.75 0.00 0% 18.70 1671 18.75 567 11.94
2015-06-08 2892 16135443 4446 303062672 18.75 18.90 18.70 18.80 0.05 0.27% 18.80 239 18.85 53 11.97
2015-06-09 2892 13384212 3528 251488648 18.80 18.90 18.70 18.80 0.00 0% 18.75 385 18.80 667 11.97
2015-06-10 2892 13307108 3574 249905350 18.80 18.85 18.75 18.80 0.00 0% 18.75 441 18.80 308 11.97
2015-06-11 2892 12764764 3000 239373182 18.90 18.90 18.70 18.80 0.00 0% 18.75 212 18.80 266 11.97
2015-06-12 2892 6451261 1772 121148986 18.80 18.85 18.70 18.85 0.05 0.27% 18.80 16 18.85 277 12.01
2015-06-15 2892 6090287 2148 114453574 18.80 18.85 18.75 18.75 0.10 -0.53% 18.75 1408 18.80 42 11.94
2015-06-16 2892 10600631 3194 198205919 18.75 18.80 18.65 18.65 0.10 -0.53% 18.65 2071 18.70 35 11.88
2015-06-17 2892 16282544 3997 304197467 18.75 18.75 18.60 18.65 0.00 0% 18.65 845 18.70 228 11.88
2015-06-18 2892 12347911 2738 231291362 18.80 18.85 18.65 18.70 0.05 0.27% 18.70 616 18.75 219 11.91
2015-06-22 2892 12390531 2523 234363043 18.85 19.00 18.80 18.95 0.25 1.34% 18.90 605 18.95 391 12.07
2015-06-23 2892 11520962 3083 218619850 19.00 19.05 18.90 18.90 0.05 -0.26% 18.90 868 18.95 12 12.04
2015-06-24 2892 8768963 1745 166260660 19.00 19.00 18.85 18.95 0.05 0.26% 18.90 292 18.95 266 12.07
2015-06-25 2892 12989703 2491 246760773 18.90 19.05 18.90 19.00 0.05 0.26% 18.95 262 19.00 825 12.10
2015-06-26 2892 11902354 2848 226698426 19.00 19.10 19.00 19.05 0.05 0.26% 19.00 1588 19.05 586 12.13
2015-06-29 2892 11267404 2960 212990138 19.00 19.00 18.85 18.85 0.20 -1.05% 18.85 229 18.90 195 12.01
2015-06-30 2892 18948295 3174 357038645 18.85 18.90 18.75 18.90 0.05 0.27% 18.85 291 18.90 463 12.04
2015-07-01 2892 11417799 2802 215673514 18.85 18.95 18.80 18.90 0.00 0% 18.90 363 18.95 46 12.04
2015-07-02 2892 9893948 2644 187318138 18.90 19.00 18.90 18.95 0.05 0.26% 18.90 1095 18.95 12 12.07
2015-07-03 2892 13443204 2267 254121626 19.00 19.00 18.80 19.00 0.05 0.26% 18.95 254 19.00 960 12.10
2015-07-06 2892 8710260 1890 164230168 18.85 18.95 18.80 18.80 0.20 -1.05% 18.80 2676 18.85 30 11.97
2015-07-07 2892 16659398 2674 315724930 18.80 19.00 18.80 18.95 0.15 0.8% 18.90 1341 18.95 758 12.07
2015-07-08 2892 23865860 5219 447677744 18.90 18.95 18.65 18.75 0.20 -1.06% 18.70 105 18.75 439 11.94
2015-07-09 2892 18376542 4722 341383924 18.60 18.70 18.40 18.60 0.15 -0.8% 18.60 1466 18.65 512 11.85
2015-07-13 2892 10248404 2967 192044292 18.70 18.80 18.65 18.75 0.15 0.81% 18.75 296 18.80 950 11.94
2015-07-14 2892 10109295 2914 190150507 18.85 18.85 18.75 18.75 0.00 0% 18.75 689 18.80 593 11.94
2015-07-15 2892 16275565 4576 306547146 18.80 18.90 18.75 18.85 0.10 0.53% 18.80 193 18.85 2291 12.01
2015-07-16 2892 10985258 3576 207615019 18.90 18.95 18.85 18.90 0.05 0.27% 18.90 346 18.95 1812 12.04
2015-07-17 2892 26427764 6484 502395796 18.95 19.15 18.90 19.15 0.25 1.32% 19.10 123 19.15 64 12.20
2015-07-20 2892 22802699 3971 436468016 19.25 19.30 19.00 19.05 0.10 -0.52% 19.00 5196 19.05 33 12.13
2015-07-21 2892 20732579 4197 395204001 19.10 19.15 19.00 19.00 0.05 -0.26% 19.00 1883 19.05 16 12.10
2015-07-22 2892 17239852 3091 328082038 19.00 19.10 19.00 19.00 0.00 0% 18.95 1069 19.00 170 12.10
2015-07-23 2892 22880548 3664 430459525 19.05 19.05 18.90 19.00 0.00 0% 18.95 920 19.00 4548 12.10
2015-07-24 2892 21159463 2991 400516010 18.95 19.00 18.85 18.90 0.10 -0.53% 18.90 147 18.95 707 12.04
2015-07-27 2892 39226267 5250 737321247 18.90 18.90 18.70 18.70 0.20 -1.06% 18.70 3586 18.75 1056 11.91
2015-07-28 2892 32853680 6423 613713315 18.75 18.80 18.55 18.65 0.05 -0.27% 18.65 161 18.70 1936 11.88
2015-07-29 2892 27742574 4808 517601708 18.70 18.75 18.60 18.70 0.05 0.27% 18.65 573 18.70 3476 11.91
2015-07-30 2892 76743822 10079 1441101858 18.70 19.00 18.65 18.95 0.25 1.34% 18.90 625 18.95 975 12.07
2015-07-31 2892 80449620 12597 1365376370 17.00 17.05 16.90 17.00 0.00 -10.29% 16.95 291 17.00 1724 10.83
2015-08-03 2892 26863671 6215 452553407 17.00 17.00 16.80 16.80 0.20 -1.18% 16.80 3496 16.85 171 10.70
2015-08-04 2892 19686062 3724 332113953 16.80 16.95 16.80 16.95 0.15 0.89% 16.90 265 16.95 1334 10.80
2015-08-05 2892 17862640 3911 301466395 16.90 16.95 16.80 16.90 0.05 -0.29% 16.85 756 16.90 741 10.76
2015-08-06 2892 32313357 7258 538756675 16.80 16.85 16.55 16.60 0.30 -1.78% 16.60 825 16.65 685 10.57
2015-08-07 2892 27632378 4935 455769458 16.50 16.60 16.40 16.50 0.10 -0.6% 16.50 671 16.55 659 10.51
2015-08-10 2892 20306244 3683 335003621 16.45 16.55 16.40 16.50 0.00 0% 16.45 4536 16.50 156 10.51
2015-08-11 2892 26038504 6447 429711159 16.55 16.65 16.40 16.40 0.10 -0.61% 16.40 1882 16.45 674 10.45
2015-08-12 2892 41097680 8144 664516870 16.40 16.40 16.00 16.10 0.30 -1.83% 16.10 104 16.15 469 10.25
2015-08-13 2892 24781168 5523 397595232 16.00 16.10 16.00 16.05 0.05 -0.31% 16.05 508 16.10 1544 10.22
2015-08-14 2892 13946999 3488 224562968 16.00 16.15 16.00 16.15 0.10 0.62% 16.10 954 16.15 681 10.29
2015-08-17 2892 13711358 3931 219998826 16.15 16.15 16.00 16.00 0.15 -0.93% 16.00 3528 16.05 316 10.19
2015-08-18 2892 24810156 5458 394893641 16.05 16.10 15.80 15.80 0.20 -1.25% 15.80 1690 15.85 340 10.06
2015-08-19 2892 34714671 7982 537608174 15.80 15.80 15.35 15.40 0.40 -2.53% 15.40 823 15.45 339 9.81
2015-08-20 2892 28367886 5880 439603324 15.35 15.65 15.30 15.60 0.20 1.3% 15.55 51 15.60 529 9.94
2015-08-21 2892 25192399 6194 388233548 15.40 15.50 15.30 15.40 0.20 -1.28% 15.40 727 15.45 257 9.81
2015-08-24 2892 37155251 8177 559052616 15.20 15.20 14.90 15.00 0.40 -2.6% 15.00 3976 15.05 65 9.55
2015-08-25 2892 25912467 5700 392611401 15.00 15.30 14.95 15.20 0.20 1.33% 15.20 1788 15.25 331 9.68
2015-08-26 2892 21974424 4020 334742635 15.20 15.40 15.10 15.30 0.10 0.66% 15.30 869 15.35 305 9.75
2015-08-27 2892 31853305 5283 489385446 15.35 15.45 15.25 15.45 0.15 0.98% 15.40 190 15.45 1434 10.23
2015-08-28 2892 37003298 6125 574883906 15.50 15.60 15.45 15.50 0.05 0.32% 15.50 3346 15.55 71 10.26
2015-08-31 2892 28023368 4664 436276697 15.50 15.75 15.40 15.75 0.25 1.61% 15.65 83 15.75 572 10.43
2015-09-01 2892 19278024 4978 300661086 15.60 15.70 15.50 15.55 0.20 -1.27% 15.55 1344 15.60 158 10.30
2015-09-02 2892 22829167 4338 355045318 15.50 15.70 15.40 15.55 0.00 0% 15.55 3678 15.60 86 10.30
2015-09-03 2892 18208396 3952 283988499 15.60 15.65 15.50 15.60 0.05 0.32% 15.55 1192 15.60 137 10.33
2015-09-04 2892 11966211 3401 186026798 15.50 15.60 15.50 15.50 0.10 -0.64% 15.50 1232 15.55 153 10.26
2015-09-07 2892 14947658 4092 231262666 15.50 15.50 15.40 15.50 0.00 0% 15.45 111 15.50 1671 10.26
2015-09-08 2892 13012413 3812 200824970 15.40 15.50 15.40 15.40 0.10 -0.65% 15.40 434 15.45 349 10.20
2015-09-09 2892 35859400 6461 558282822 15.45 15.65 15.45 15.55 0.15 0.97% 15.55 916 15.60 304 10.30
2015-09-10 2892 20433651 4796 318611053 15.50 15.70 15.45 15.70 0.15 0.96% 15.65 68 15.70 2164 10.40
2015-09-11 2892 21768761 3367 340339738 15.65 15.70 15.55 15.65 0.05 -0.32% 15.65 125 15.70 3968 10.36
2015-09-14 2892 16192661 4169 252759408 15.65 15.65 15.55 15.65 0.00 0% 15.60 819 15.65 1616 10.36
2015-09-15 2892 13522909 3935 211074153 15.65 15.65 15.50 15.60 0.05 -0.32% 15.55 2325 15.60 321 10.33
2015-09-16 2892 14126461 3715 220038496 15.55 15.60 15.55 15.60 0.00 0% 15.55 869 15.60 661 10.33
2015-09-17 2892 28289952 5920 446517613 15.60 15.90 15.60 15.85 0.25 1.6% 15.80 365 15.85 258 10.50
2015-09-18 2892 22580986 4272 358565173 15.85 16.05 15.75 15.85 0.00 0% 15.85 1120 15.90 22 10.50
2015-09-21 2892 17541949 4981 274314918 15.75 15.80 15.55 15.65 0.20 -1.26% 15.60 362 15.65 613 10.36
2015-09-22 2892 109095899 29630 1674366452 15.30 15.45 15.30 15.40 0.25 -1.6% 15.35 7898 15.40 2001 10.20
2015-09-23 2892 44348521 12434 676838264 15.30 15.35 15.20 15.20 0.20 -1.3% 15.20 6774 15.25 287 10.07
2015-09-24 2892 21131563 6524 321963053 15.25 15.30 15.20 15.20 0.00 0% 15.20 5353 15.25 365 10.07
2015-09-25 2892 40305516 11270 607616704 15.20 15.20 15.00 15.05 0.15 -0.99% 15.05 1566 15.10 455 9.97
2015-09-30 2892 37461279 8132 562244136 15.00 15.10 14.95 15.00 0.05 -0.33% 15.00 1216 15.05 424 9.93
2015-10-01 2892 26533641 6453 401833654 15.05 15.25 15.00 15.15 0.15 1% 15.10 4878 15.15 31 10.03
2015-10-02 2892 13875252 3620 211005647 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 746 15.25 898 10.10
2015-10-05 2892 21132691 4802 321294556 15.30 15.30 15.15 15.15 0.10 -0.66% 15.15 4691 15.20 84 10.03
2015-10-06 2892 28840729 6556 438929695 15.20 15.30 15.15 15.25 0.10 0.66% 15.20 1437 15.25 1107 10.10
2015-10-07 2892 19887414 5487 303122510 15.20 15.30 15.15 15.30 0.05 0.33% 15.25 873 15.30 1551 10.13
2015-10-08 2892 13554443 3747 207199796 15.30 15.35 15.25 15.25 0.05 -0.33% 15.25 152 15.30 1955 10.10
2015-10-12 2892 30810892 8264 472556385 15.30 15.40 15.25 15.40 0.15 0.98% 15.35 436 15.40 3218 10.20
2015-10-13 2892 25904613 6423 398444505 15.40 15.45 15.30 15.40 0.00 0% 15.40 1828 15.45 1110 10.20
2015-10-14 2892 16596171 4079 255494576 15.40 15.45 15.30 15.45 0.05 0.32% 15.40 113 15.45 2364 10.23
2015-10-15 2892 26288587 6687 408108280 15.45 15.60 15.40 15.55 0.10 0.65% 15.50 3152 15.55 196 10.30
2015-10-16 2892 32897040 7716 515836553 15.55 15.75 15.55 15.75 0.20 1.29% 15.70 710 15.75 1118 10.43
2015-10-19 2892 27418766 6585 434853814 15.85 15.90 15.80 15.85 0.10 0.63% 15.85 815 15.90 2587 10.50
2015-10-20 2892 20497803 4822 325482115 15.90 15.95 15.80 15.90 0.05 0.32% 15.90 237 15.95 3958 10.53
2015-10-21 2892 19899659 5006 315811305 15.95 16.00 15.80 15.80 0.10 -0.63% 15.80 1604 15.85 206 10.46
2015-10-22 2892 13570121 2951 214565046 15.80 15.90 15.70 15.90 0.10 0.63% 15.85 114 15.90 908 10.53
2015-10-23 2892 16881774 4632 269199726 16.00 16.00 15.90 15.95 0.05 0.31% 15.90 1381 15.95 1433 10.56
2015-10-26 2892 15554254 4893 249216164 16.00 16.10 15.95 16.05 0.10 0.63% 16.00 747 16.05 1179 10.63
2015-10-27 2892 12417206 2980 198735746 16.05 16.05 15.95 16.05 0.00 0% 16.00 624 16.05 1028 10.63
2015-10-28 2892 12913689 3247 206476522 16.00 16.05 15.90 16.05 0.00 0% 16.00 19 16.05 3871 10.63
2015-10-29 2892 18652188 4218 296080306 16.05 16.05 15.80 15.80 0.25 -1.56% 15.80 3830 15.85 7 10.46
2015-10-30 2892 17006898 3381 268375053 15.80 15.90 15.70 15.75 0.05 -0.32% 15.75 946 15.80 43 10.43
2015-11-02 2892 11467678 2719 181534367 15.75 15.90 15.70 15.90 0.15 0.95% 15.85 190 15.90 291 10.53
2015-11-03 2892 19295717 4230 308531851 15.95 16.05 15.90 16.00 0.10 0.63% 15.95 1103 16.00 357 10.60
2015-11-04 2892 26501787 6064 426483442 16.05 16.20 16.00 16.10 0.10 0.63% 16.10 239 16.15 2763 10.66
2015-11-05 2892 11424002 3853 183802176 16.15 16.15 16.05 16.10 0.00 0% 16.05 2165 16.10 118 10.66
2015-11-06 2892 21789927 4847 346620424 16.05 16.10 15.80 15.85 0.25 -1.55% 15.80 2267 15.85 96 10.50
2015-11-09 2892 11342675 3740 178918673 15.85 15.85 15.70 15.70 0.15 -0.95% 15.70 3088 15.75 89 10.40
2015-11-10 2892 16294021 4894 254149939 15.70 15.70 15.55 15.55 0.15 -0.96% 15.55 1226 15.60 265 10.30
2015-11-11 2892 20144794 5143 311585423 15.55 15.60 15.40 15.40 0.15 -0.96% 15.40 3836 15.45 18 10.20
2015-11-12 2892 9954934 2716 153949429 15.40 15.55 15.40 15.50 0.10 0.65% 15.45 433 15.50 216 10.26
2015-11-13 2892 18234690 4135 281214671 15.40 15.55 15.35 15.40 0.10 -0.65% 15.35 2134 15.40 606 10.20
2015-11-16 2892 15638170 3898 239284175 15.30 15.35 15.25 15.30 0.10 -0.65% 15.30 884 15.35 462 10.13
2015-11-17 2892 13466232 2348 208786514 15.40 15.60 15.40 15.50 0.20 1.31% 15.50 169 15.55 839 10.26
2015-11-18 2892 16893872 4800 260029722 15.50 15.55 15.30 15.30 0.20 -1.29% 15.30 1625 15.35 175 10.13
2015-11-19 2892 13471297 3161 207252068 15.35 15.45 15.30 15.45 0.15 0.98% 15.40 143 15.45 194 10.23
2015-11-20 2892 9398673 2859 144994997 15.35 15.50 15.35 15.45 0.00 0% 15.45 16 15.50 2093 10.23
2015-11-23 2892 8886172 2221 137624187 15.50 15.55 15.45 15.45 0.00 0% 15.45 1708 15.50 24 10.23
2015-11-24 2892 14226268 2527 214976811 15.05 15.20 15.05 15.35 0.15 -0.65% 15.10 585 15.15 11 11.98
2015-11-25 2892 8657384 2840 132984133 15.40 15.45 15.30 15.40 0.05 0.33% 15.35 418 15.40 808 12.22
2015-11-26 2892 10585554 2907 163669884 15.45 15.50 15.40 15.45 0.05 0.32% 15.40 1787 15.45 9 12.26
2015-11-27 2892 7017273 2683 108039683 15.45 15.50 15.35 15.35 0.10 -0.65% 15.35 1107 15.40 171 12.18
2015-11-30 2892 42460678 6962 645969678 15.25 15.30 15.15 15.20 0.15 -0.98% 15.15 5381 15.20 8 12.06
2015-12-01 2892 18299174 4988 281041472 15.30 15.50 15.20 15.50 0.30 1.97% 15.45 548 15.50 1228 12.30
2015-12-02 2892 12970791 3736 199754272 15.40 15.45 15.35 15.45 0.05 -0.32% 15.40 137 15.45 501 12.26
2015-12-03 2892 11064635 4028 169387303 15.30 15.35 15.25 15.30 0.15 -0.97% 15.25 4204 15.30 291 12.14
2015-12-04 2892 21903351 5562 332591827 15.25 15.30 15.15 15.20 0.10 -0.65% 15.20 148 15.25 460 12.06
2015-12-07 2892 12608373 3910 192392655 15.25 15.35 15.20 15.20 0.00 0% 15.20 1016 15.25 238 12.06
2015-12-08 2892 24434919 7589 368668285 15.20 15.25 15.05 15.05 0.15 -0.99% 15.05 2613 15.10 379 11.94
2015-12-09 2892 20406544 6155 306366680 15.00 15.10 15.00 15.00 0.05 -0.33% 15.00 3988 15.05 1619 11.90
2015-12-10 2892 27410221 7583 409238165 14.95 15.00 14.90 14.90 0.10 -0.67% 14.90 7417 14.95 124 11.83
2015-12-11 2892 17809436 4478 266578451 14.95 15.05 14.90 15.05 0.15 1.01% 15.00 56 15.05 547 11.94
2015-12-14 2892 13767499 3555 205306135 14.90 15.00 14.85 14.90 0.15 -1% 14.90 2101 14.95 73 11.83
2015-12-15 2892 8595005 2798 128536925 14.90 15.05 14.90 14.90 0.00 0% 14.90 5385 14.95 69 11.83
2015-12-16 2892 9251713 3024 138796745 15.00 15.05 14.95 14.95 0.05 0.34% 14.95 4037 15.00 12 11.87
2015-12-17 2892 13573775 3492 205918687 15.10 15.25 15.05 15.25 0.30 2.01% 15.20 475 15.25 982 12.10
2015-12-18 2892 14226268 2527 214976811 15.05 15.20 15.05 15.10 0.15 -0.98% 15.10 585 15.15 11 11.98
2015-12-21 2892 10366313 3100 156233000 15.00 15.15 15.00 15.10 0.00 0% 15.10 594 15.15 390 11.98
2015-12-22 2892 7352313 2189 111181170 15.10 15.20 15.05 15.20 0.10 0.66% 15.15 464 15.20 449 12.06
2015-12-23 2892 9901431 2863 151011701 15.25 15.30 15.15 15.30 0.10 0.66% 15.25 654 15.30 1391 12.14
2015-12-24 2892 10056541 1997 153986496 15.30 15.40 15.25 15.35 0.05 0.33% 15.30 627 15.35 264 12.18
2015-12-25 2892 4498456 1604 68870755 15.35 15.35 15.25 15.35 0.00 0% 15.35 44 15.40 1739 12.18
2015-12-28 2892 8330648 3084 128120985 15.35 15.45 15.30 15.35 0.00 0% 15.35 728 15.40 281 12.18
2015-12-29 2892 6759983 1918 103637430 15.35 15.40 15.25 15.35 0.00 0% 15.35 324 15.40 2227 12.18
2015-12-30 2892 8487799 2276 129889792 15.35 15.40 15.25 15.25 0.10 -0.65% 15.25 1329 15.30 74 12.10
2015-12-31 2892 7362302 1483 112674636 15.25 15.35 15.20 15.30 0.05 0.33% 15.25 2222 15.30 80 12.14