遠百(2903)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　　　　27.90
0
0%		27.15
-0.75
-2.69%		27.25
0.1
0.37%		27.50
0.25
0.92%		27.30
-0.2
-0.73%		 　27.20
-0.1
-0.37%		27.25
0.05
0.18%		27.00
-0.25
-0.92%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		 　27.25
0.25
0.93%		27.35
0.1
0.37%		27.50
0.15
0.55%		27.70
0.2
0.73%		27.65
-0.05
-0.18%		 　27.50
-0.15
-0.54%		27.50
0
0%		27.65
0.15
0.55%		27.35
-0.3
-1.08%		27.00
-0.35
-1.28%		 27.34
2 月　27.10
0.1
0.37%		27.10
0
0%		27.30
0.2
0.74%		27.50
0.2
0.73%		27.45
-0.05
-0.18%		 　27.50
0.05
0.18%		27.30
-0.2
-0.73%		27.15
-0.15
-0.55%		27.10
-0.05
-0.18%		27.10
0
0%		 　　　　　　　　　27.05
-0.05
-0.18%		27.10
0.05
0.18%		27.00
-0.1
-0.37%		 27.12
3 月　26.80
-0.2
-0.74%		26.75
-0.05
-0.19%		26.75
0
0%		26.80
0.05
0.19%		26.90
0.1
0.37%		 　26.75
-0.15
-0.56%		26.80
0.05
0.19%		26.70
-0.1
-0.37%		26.75
0.05
0.19%		26.85
0.1
0.37%		 　26.80
-0.05
-0.19%		26.80
0
0%		26.70
-0.1
-0.37%		26.75
0.05
0.19%		26.55
-0.2
-0.75%		 　26.55
0
0%		26.50
-0.05
-0.19%		26.50
0
0%		26.50
0
0%		26.45
-0.05
-0.19%		 　26.45
0
0%		26.45
0
0%		26.67
4 月25.70
-0.75
-2.84%		25.10
-0.6
-2.33%		 　　　25.35
0.25
1%		25.25
-0.1
-0.39%		25.40
0.15
0.59%		25.05
-0.35
-1.38%		 　24.70
-0.35
-1.4%		24.60
-0.1
-0.4%		24.75
0.15
0.61%		24.80
0.05
0.2%		24.60
-0.2
-0.81%		 　24.65
0.05
0.2%		24.80
0.15
0.61%		24.80
0
0%		24.95
0.15
0.6%		24.85
-0.1
-0.4%		 　24.95
0.1
0.4%		25.20
0.25
1%		24.85
-0.35
-1.39%		24.65
-0.2
-0.8%		 24.93
5 月　　　24.65
0
0%		24.80
0.15
0.61%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		24.85
0.2
0.81%		 　24.60
-0.25
-1.01%		24.75
0.15
0.61%		24.05
-0.7
-2.83%		23.20
-0.85
-3.53%		23.55
0.35
1.51%		 　23.00
-0.55
-2.34%		23.05
0.05
0.22%		22.55
-0.5
-2.17%		22.95
0.4
1.77%		23.10
0.15
0.65%		 　23.10
0
0%		22.60
-0.5
-2.16%		23.40
0.8
3.54%		23.40
0
0%		22.60
-0.8
-3.42%		 23.59
6 月22.75
0.15
0.66%		22.60
-0.15
-0.66%		22.70
0.1
0.44%		21.60
-1.1
-4.85%		21.05
-0.55
-2.55%		 　20.00
-1.05
-4.99%		20.00
0
0%		19.65
-0.35
-1.75%		18.80
-0.85
-4.33%		18.70
-0.1
-0.53%		 　19.00
0.3
1.6%		18.85
-0.15
-0.79%		18.75
-0.1
-0.53%		19.40
0.65
3.47%		 　　20.00
0.6
3.09%		20.05
0.05
0.25%		19.85
-0.2
-1%		19.80
-0.05
-0.25%		19.65
-0.15
-0.76%		 　19.25
-0.4
-2.04%		19.25
0
0%		 20
7 月20.10
0.85
4.42%		19.80
-0.3
-1.49%		19.65
-0.15
-0.76%		 　19.30
-0.35
-1.78%		19.30
0
0%		18.75
-0.55
-2.85%		19.00
0.25
1.33%		 　　18.80
-0.2
-1.05%		18.65
-0.15
-0.8%		18.65
0
0%		18.75
0.1
0.54%		18.80
0.05
0.27%		 　18.75
-0.05
-0.27%		19.15
0.4
2.13%		19.05
-0.1
-0.52%		18.70
-0.35
-1.84%		18.50
-0.2
-1.07%		 　17.65
-0.85
-4.59%		17.80
0.15
0.85%		17.80
0
0%		17.95
0.15
0.84%		17.85
-0.1
-0.56%		18.74
8 月 　17.50
-0.35
-1.96%		17.60
0.1
0.57%		17.90
0.3
1.7%		16.70
-1.2
-6.7%		16.55
-0.15
-0.9%		 　17.00
0.45
2.72%		17.05
0.05
0.29%		17.10
0.05
0.29%		16.95
-0.15
-0.88%		17.30
0.35
2.06%		 　16.75
-0.55
-3.18%		16.65
-0.1
-0.6%		15.80
-0.85
-5.11%		15.95
0.15
0.95%		15.45
-0.5
-3.13%		 　14.50
-0.95
-6.15%		14.50
0
0%		15.15
0.65
4.48%		15.45
0.3
1.98%		15.65
0.2
1.29%		 15.65
0
0%		16.3
9 月15.55
-0.1
-0.64%		15.40
-0.15
-0.96%		15.50
0.1
0.65%		15.50
0
0%		 　15.50
0
0%		15.45
-0.05
-0.32%		16.95
1.5
9.71%		17.20
0.25
1.47%		17.05
-0.15
-0.87%		 　17.05
0
0%		17.05
0
0%		17.00
-0.05
-0.29%		17.35
0.35
2.06%		18.10
0.75
4.32%		 　18.30
0.2
1.1%		18.30
0
0%		18.00
-0.3
-1.64%		17.45
-0.55
-3.06%		17.50
0.05
0.29%		 　　　17.50
0
0%		 16.96
10 月17.90
0.4
2.29%		17.80
-0.1
-0.56%		 　18.10
0.3
1.69%		17.80
-0.3
-1.66%		17.60
-0.2
-1.12%		17.30
-0.3
-1.7%		 　　17.75
0.45
2.6%		17.80
0.05
0.28%		17.65
-0.15
-0.84%		17.75
0.1
0.57%		17.60
-0.15
-0.85%		 　18.15
0.55
3.13%		18.70
0.55
3.03%		18.90
0.2
1.07%		19.35
0.45
2.38%		19.65
0.3
1.55%		 　19.50
-0.15
-0.76%		19.55
0.05
0.26%		20.00
0.45
2.3%		19.50
-0.5
-2.5%		19.70
0.2
1.03%		 18.51
11 月　19.70
0
0%		20.00
0.3
1.52%		19.90
-0.1
-0.5%		20.00
0.1
0.5%		20.00
0
0%		 　19.10
-0.9
-4.5%		18.85
-0.25
-1.31%		18.50
-0.35
-1.86%		18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		 　17.80
-0.55
-3%		18.40
0.6
3.37%		18.35
-0.05
-0.27%		18.50
0.15
0.82%		18.50
0
0%		 　18.60
0.1
0.54%		18.20
-0.4
-2.15%		18.00
-0.2
-1.1%		18.45
0.45
2.5%		18.40
-0.05
-0.27%		 　18.00
-0.4
-2.17%		 18.69
12 月18.35
0.35
1.94%		18.40
0.05
0.27%		18.80
0.4
2.17%		18.30
-0.5
-2.66%		 　18.40
0.1
0.55%		18.20
-0.2
-1.09%		18.15
-0.05
-0.27%		17.80
-0.35
-1.93%		17.25
-0.55
-3.09%		 　17.50
0.25
1.45%		17.30
-0.2
-1.14%		17.95
0.65
3.76%		18.00
0.05
0.28%		18.10
0.1
0.56%		 　18.25
0.15
0.83%		18.30
0.05
0.27%		18.10
-0.2
-1.09%		18.15
0.05
0.28%		18.20
0.05
0.28%		 　18.30
0.1
0.55%		18.30
0
0%		18.20
-0.1
-0.55%		18.25
0.05
0.27%		18.11

說明:最高漲幅:9.71%最低跌幅:-6.7% 最高價:27.90最低價:14.50平均價:21.23,灰色底表示週末,漲123天(29.85)元,跌138天(-42.65)元,平盤42天
10%=1,4%=6,3%=12,2%=20,1%=49,0%=77,-0%=1,-1%=2,-2%=2,-3%=8,-4%=15,-5%=21,-6%=30,-7%=59,

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 2903 1887368 1308 52338979 28.00 28.10 27.55 27.90 0.30 0% 27.85 5 27.90 102 22.87
2015-01-06 2903 2977131 1632 81197306 27.55 27.55 27.10 27.15 0.75 -2.69% 27.15 59 27.20 14 22.25
2015-01-07 2903 1739210 1082 47477991 27.15 27.45 27.10 27.25 0.10 0.37% 27.20 151 27.25 21 22.34
2015-01-08 2903 1518025 884 41549066 27.30 27.55 27.25 27.50 0.25 0.92% 27.35 17 27.50 179 22.54
2015-01-09 2903 1443684 1056 39566878 27.55 27.65 27.30 27.30 0.20 -0.73% 27.30 249 27.40 15 22.38
2015-01-12 2903 812806 611 22157465 27.30 27.40 27.20 27.20 0.10 -0.37% 27.20 35 27.25 19 22.30
2015-01-13 2903 1409918 864 38502643 27.20 27.45 27.15 27.25 0.05 0.18% 27.25 16 27.30 1 22.34
2015-01-14 2903 2144440 1406 58118590 27.25 27.30 27.00 27.00 0.25 -0.92% 27.00 824 27.05 30 22.13
2015-01-15 2903 1521017 814 41252759 27.20 27.25 27.00 27.05 0.05 0.19% 27.05 81 27.10 2 22.17
2015-01-16 2903 2464655 1353 66397885 27.05 27.10 26.80 27.00 0.05 -0.18% 27.00 74 27.05 5 22.13
2015-01-19 2903 1082165 723 29462715 27.20 27.30 27.10 27.25 0.25 0.93% 27.20 2 27.25 73 22.34
2015-01-20 2903 1078857 662 29489091 27.30 27.40 27.25 27.35 0.10 0.37% 27.30 59 27.35 36 22.42
2015-01-21 2903 1509151 1004 41405614 27.40 27.50 27.35 27.50 0.15 0.55% 27.45 13 27.50 303 22.54
2015-01-22 2903 2033449 1215 56134599 27.55 27.70 27.40 27.70 0.20 0.73% 27.65 1 27.70 85 22.70
2015-01-23 2903 1896143 1051 52634875 28.00 28.00 27.65 27.65 0.05 -0.18% 27.65 3 27.70 61 22.66
2015-01-26 2903 901702 585 24762634 27.55 27.75 27.35 27.50 0.15 -0.54% 27.45 2 27.50 96 22.54
2015-01-27 2903 1538329 770 42197604 27.60 27.65 27.30 27.50 0.00 0% 27.50 45 27.55 136 22.54
2015-01-28 2903 914265 638 25179578 27.50 27.65 27.35 27.65 0.15 0.55% 27.60 30 27.65 8 22.66
2015-01-29 2903 2753988 1313 74843803 27.50 27.60 27.05 27.35 0.30 -1.08% 27.30 1 27.35 76 22.42
2015-01-30 2903 2117709 1094 57373343 27.40 27.40 27.00 27.00 0.35 -1.28% 27.00 609 27.10 5 22.13
2015-02-02 2903 1074661 649 29130048 27.00 27.20 26.95 27.10 0.10 0.37% 27.10 38 27.15 16 22.21
2015-02-03 2903 762804 463 20752126 27.10 27.35 27.10 27.10 0.00 0% 27.10 78 27.25 3 22.21
2015-02-04 2903 3095867 1604 85049204 27.25 28.00 27.25 27.30 0.20 0.74% 27.30 30 27.35 1 22.38
2015-02-05 2903 1332973 966 36571099 27.50 27.50 27.25 27.50 0.20 0.73% 27.45 26 27.50 171 22.54
2015-02-06 2903 752957 514 20649357 27.50 27.50 27.30 27.45 0.05 -0.18% 27.40 2 27.50 455 22.50
2015-02-09 2903 609518 333 16695503 27.35 27.50 27.25 27.50 0.05 0.18% 27.40 4 27.50 193 22.54
2015-02-10 2903 1521718 1009 41635551 27.35 27.55 27.25 27.30 0.20 -0.73% 27.30 71 27.40 3 22.38
2015-02-11 2903 1459222 656 39721660 27.30 27.40 27.10 27.15 0.15 -0.55% 27.15 7 27.25 1 22.25
2015-02-12 2903 999725 678 27110485 27.15 27.20 27.05 27.10 0.05 -0.18% 27.10 28 27.15 57 22.21
2015-02-13 2903 1527056 918 41487801 27.20 27.40 27.10 27.10 0.00 0% 27.10 76 27.20 11 22.21
2015-02-24 2903 4993987 2589 135349716 27.30 27.45 27.00 27.05 0.05 -0.18% 27.05 3 27.10 251 22.17
2015-02-25 2903 3026585 1891 82009385 27.05 27.20 27.00 27.10 0.05 0.18% 27.05 241 27.10 91 22.21
2015-02-26 2903 2614565 1495 70631148 27.15 27.20 26.95 27.00 0.10 -0.37% 26.95 166 27.00 281 22.13
2015-03-02 2903 3200527 1753 86140325 27.15 27.15 26.75 26.80 0.20 -0.74% 26.75 216 26.80 292 21.97
2015-03-03 2903 2288155 1138 61275174 26.80 26.90 26.70 26.75 0.05 -0.19% 26.75 460 26.80 343 21.93
2015-03-04 2903 1545018 924 41313560 26.70 26.85 26.70 26.75 0.00 0% 26.70 918 26.75 85 21.93
2015-03-05 2903 1590227 1020 42620365 26.75 26.90 26.65 26.80 0.05 0.19% 26.75 165 26.80 408 21.97
2015-03-06 2903 1908195 803 51292202 26.95 26.95 26.80 26.90 0.10 0.37% 26.85 769 26.90 150 22.05
2015-03-09 2903 1647262 1126 44096844 26.90 26.90 26.70 26.75 0.15 -0.56% 26.70 351 26.75 28 21.93
2015-03-10 2903 1645431 1219 44157137 26.80 26.90 26.80 26.80 0.05 0.19% 26.80 539 26.85 110 21.97
2015-03-11 2903 2229186 1187 59533848 26.70 26.90 26.65 26.70 0.10 -0.37% 26.70 139 26.75 181 21.89
2015-03-12 2903 1293845 719 34611882 26.85 26.85 26.65 26.75 0.05 0.19% 26.70 354 26.75 81 21.93
2015-03-13 2903 1968427 708 52899675 26.90 26.95 26.80 26.85 0.10 0.37% 26.85 112 26.90 225 22.01
2015-03-16 2903 1908444 831 51262711 26.90 26.95 26.70 26.80 0.05 -0.19% 26.75 33 26.80 18 21.97
2015-03-17 2903 1601105 895 43007492 26.95 27.10 26.75 26.80 0.00 0% 26.75 83 26.80 33 21.97
2015-03-18 2903 1294170 938 34650716 26.80 26.90 26.70 26.70 0.10 -0.37% 26.70 159 26.75 5 21.89
2015-03-19 2903 1466845 740 39321885 26.80 26.90 26.70 26.75 0.05 0.19% 26.70 269 26.75 175 21.93
2015-03-20 2903 4664175 1894 123939907 26.75 26.75 26.50 26.55 0.20 -0.75% 26.55 141 26.60 92 21.76
2015-03-23 2903 2165871 1048 57490244 26.55 26.60 26.45 26.55 0.00 0% 26.55 29 26.60 297 21.76
2015-03-24 2903 2956056 1546 78229571 26.60 26.60 26.35 26.50 0.05 -0.19% 26.45 19 26.50 673 21.72
2015-03-25 2903 1883614 887 49861706 26.50 26.50 26.40 26.50 0.00 0% 26.45 111 26.50 296 21.72
2015-03-26 2903 2081012 944 55122109 26.50 26.50 26.40 26.50 0.00 0% 26.50 35 26.55 92 21.72
2015-03-27 2903 1764409 765 46720933 26.50 26.55 26.45 26.45 0.05 -0.19% 26.45 201 26.50 481 21.68
2015-03-30 2903 1024843 634 27125289 26.45 26.50 26.40 26.45 0.00 0% 26.45 58 26.50 131 21.68
2015-03-31 2903 1502265 808 39736985 26.50 26.50 26.40 26.45 0.00 0% 26.40 318 26.45 331 21.68
2015-04-01 2903 5919136 3360 153130186 26.45 26.45 25.60 25.70 0.75 -2.84% 25.70 46 25.80 383 24.02
2015-04-02 2903 11569335 5627 292468000 25.70 25.75 25.00 25.10 0.60 -2.33% 25.05 356 25.10 62 23.46
2015-04-07 2903 2798580 1288 70636180 25.10 25.40 25.10 25.35 0.25 1% 25.30 209 25.35 29 23.69
2015-04-08 2903 3548519 1716 89895015 25.50 25.50 25.20 25.25 0.10 -0.39% 25.25 370 25.30 124 23.60
2015-04-09 2903 3040393 1357 77284238 25.25 25.50 25.25 25.40 0.15 0.59% 25.40 209 25.45 129 23.74
2015-04-10 2903 6767025 2952 169931415 25.45 25.45 24.80 25.05 0.35 -1.38% 25.05 46 25.10 76 23.41
2015-04-13 2903 6703154 3328 166237588 25.05 25.15 24.70 24.70 0.35 -1.4% 24.70 694 24.75 2 23.08
2015-04-14 2903 4791869 2428 118225949 24.70 24.80 24.60 24.60 0.10 -0.4% 24.60 895 24.70 532 22.99
2015-04-15 2903 4302810 2532 106141481 24.60 24.80 24.60 24.75 0.15 0.61% 24.70 14 24.75 102 23.13
2015-04-16 2903 3228141 1651 80074927 24.75 24.90 24.75 24.80 0.05 0.2% 24.75 145 24.80 295 23.18
2015-04-17 2903 3686144 2122 90726199 24.80 24.85 24.55 24.60 0.20 -0.81% 24.55 449 24.60 268 22.99
2015-04-20 2903 2362986 1341 58070838 24.60 24.70 24.50 24.65 0.05 0.2% 24.60 3 24.65 155 23.04
2015-04-21 2903 3062640 1367 75802260 24.65 24.85 24.65 24.80 0.15 0.61% 24.75 214 24.80 493 23.18
2015-04-22 2903 3399606 1554 84252963 24.80 24.85 24.70 24.80 0.00 0% 24.75 292 24.80 117 23.18
2015-04-23 2903 9687775 3115 241850525 24.80 25.05 24.80 24.95 0.15 0.6% 24.95 137 25.00 76 23.32
2015-04-24 2903 7510178 2808 186808044 24.95 25.00 24.70 24.85 0.10 -0.4% 24.85 153 24.90 501 23.22
2015-04-27 2903 7560368 3840 188604795 24.85 25.10 24.70 24.95 0.10 0.4% 24.95 100 25.00 106 23.32
2015-04-28 2903 7663570 2620 192810242 24.95 25.30 24.95 25.20 0.25 1% 25.20 174 25.25 393 23.55
2015-04-29 2903 5374255 2107 134081599 25.20 25.20 24.85 24.85 0.35 -1.39% 24.85 52 24.90 80 23.22
2015-04-30 2903 6066731 2556 150234077 24.90 24.90 24.65 24.65 0.20 -0.8% 24.65 277 24.70 2 23.04
2015-05-04 2903 3285250 1589 81233290 24.70 24.85 24.60 24.65 0.00 0% 24.65 70 24.70 84 23.04
2015-05-05 2903 3287216 1222 81301790 24.75 24.85 24.50 24.80 0.15 0.61% 24.80 22 24.85 373 23.18
2015-05-06 2903 2323358 1138 57475756 24.70 24.85 24.60 24.75 0.05 -0.2% 24.75 199 24.80 198 23.13
2015-05-07 2903 3831679 1811 94579462 24.60 24.80 24.60 24.65 0.10 -0.4% 24.65 384 24.70 155 23.04
2015-05-08 2903 3061288 1458 75886295 24.65 24.85 24.65 24.85 0.20 0.81% 24.80 106 24.85 167 23.22
2015-05-11 2903 4306909 1717 106438438 24.90 24.90 24.60 24.60 0.25 -1.01% 24.60 420 24.65 2 22.99
2015-05-12 2903 3124924 1932 77346964 24.60 24.80 24.60 24.75 0.15 0.61% 24.70 108 24.75 24 23.13
2015-05-13 2903 13043823 5543 314170158 24.50 24.50 23.85 24.05 0.70 -2.83% 24.00 433 24.05 179 22.48
2015-05-14 2903 13888782 5191 325490264 24.05 24.05 23.20 23.20 0.85 -3.53% 23.20 136 23.25 11 21.68
2015-05-15 2903 9403135 4992 221668132 23.30 23.80 23.10 23.55 0.35 1.51% 23.55 125 23.60 60 22.01
2015-05-18 2903 9081212 4298 209108526 22.80 23.40 22.60 23.00 0.55 -2.34% 23.00 121 23.05 145 25.56
2015-05-19 2903 5077112 2190 117323521 23.25 23.30 23.00 23.05 0.05 0.22% 23.05 166 23.10 7 25.61
2015-05-20 2903 12287568 4960 274954830 22.90 22.90 22.10 22.55 0.50 -2.17% 22.55 165 22.60 124 25.06
2015-05-21 2903 10300167 3898 236502181 22.55 23.45 22.30 22.95 0.40 1.77% 22.95 335 23.00 107 25.50
2015-05-22 2903 6442402 2240 148743375 23.05 23.30 22.90 23.10 0.15 0.65% 23.05 112 23.10 33 25.67
2015-05-25 2903 3460565 1173 79751057 23.00 23.15 22.80 23.10 0.00 0% 23.10 263 23.15 40 25.67
2015-05-26 2903 5029029 2472 114345428 23.10 23.15 22.60 22.60 0.50 -2.16% 22.60 220 22.70 69 25.11
2015-05-27 2903 7379829 3246 170874953 22.80 23.50 22.60 23.40 0.80 3.54% 23.30 112 23.40 94 26.00
2015-05-28 2903 5674679 3289 132755515 23.40 23.50 23.20 23.40 0.00 0% 23.40 119 23.45 36 26.00
2015-05-29 2903 78554078 7954 1779998366 23.40 23.40 22.60 22.60 0.80 -3.42% 22.60 1758 22.65 11 25.11
2015-06-01 2903 14051155 4486 319242918 22.90 23.10 22.45 22.75 0.15 0.66% 22.70 45 22.75 22 25.28
2015-06-02 2903 5283288 2347 119669598 22.60 22.80 22.50 22.60 0.15 -0.66% 22.60 17 22.65 1 25.11
2015-06-03 2903 5769741 2556 131012402 22.60 22.85 22.55 22.70 0.10 0.44% 22.70 66 22.75 22 25.22
2015-06-04 2903 15642856 5470 340585805 22.50 22.55 21.40 21.60 1.10 -4.85% 21.55 296 21.60 8 24.00
2015-06-05 2903 6125635 2805 130331614 21.60 21.70 21.05 21.05 0.55 -2.55% 21.05 268 21.10 20 23.39
2015-06-08 2903 13314892 4128 267207056 21.00 21.00 19.80 20.00 1.05 -4.99% 20.00 159 20.05 16 22.22
2015-06-09 2903 9009927 2644 179921390 20.00 20.05 19.90 20.00 0.00 0% 19.95 173 20.00 5638 22.22
2015-06-10 2903 10074539 3862 199444156 20.00 20.15 19.60 19.65 0.35 -1.75% 19.60 174 19.65 110 21.83
2015-06-11 2903 16927682 6230 320492261 19.75 19.75 18.55 18.80 0.85 -4.33% 18.80 349 18.85 46 20.89
2015-06-12 2903 9159204 3519 172694844 18.80 19.10 18.70 18.70 0.10 -0.53% 18.70 185 18.80 28 20.78
2015-06-15 2903 6739796 3122 128400336 18.80 19.15 18.80 19.00 0.30 1.6% 19.00 54 19.05 7 21.11
2015-06-16 2903 6756486 2654 128445897 19.00 19.15 18.85 18.85 0.15 -0.79% 18.80 686 18.85 297 20.94
2015-06-17 2903 5491409 2482 103270172 18.90 19.00 18.70 18.75 0.10 -0.53% 18.75 247 18.85 216 20.83
2015-06-18 2903 7935746 2607 151621359 19.00 19.40 18.85 19.40 0.65 3.47% 19.40 5 19.45 50 21.56
2015-06-22 2903 13295833 4852 267281378 19.55 20.50 19.40 20.00 0.60 3.09% 20.00 1506 20.10 187 22.22
2015-06-23 2903 5962123 2205 120976261 20.20 20.65 20.00 20.05 0.05 0.25% 20.00 581 20.05 58 22.28
2015-06-24 2903 2867250 1500 57101763 20.20 20.20 19.80 19.85 0.20 -1% 19.85 49 19.90 13 22.06
2015-06-25 2903 2315950 1128 46083146 19.85 20.00 19.80 19.80 0.05 -0.25% 19.80 433 19.85 2 22.00
2015-06-26 2903 2485751 1395 49202228 19.95 20.00 19.65 19.65 0.15 -0.76% 19.65 122 19.70 4 21.83
2015-06-29 2903 3077746 1361 59492730 19.65 19.65 19.15 19.25 0.40 -2.04% 19.25 72 19.30 6 21.39
2015-06-30 2903 3201203 1411 61928247 19.25 19.60 19.20 19.25 0.00 0% 19.25 179 19.35 1 21.39
2015-07-01 2903 4248016 1968 84488256 19.25 20.15 19.25 20.10 0.85 4.42% 20.05 68 20.10 125 22.33
2015-07-02 2903 3836208 1771 76746240 20.30 20.30 19.75 19.80 0.30 -1.49% 19.75 220 19.80 58 22.00
2015-07-03 2903 2955853 1420 57781953 19.80 19.80 19.30 19.65 0.15 -0.76% 19.60 8 19.65 11 21.83
2015-07-06 2903 3158285 1422 61358623 19.50 19.65 19.30 19.30 0.35 -1.78% 19.30 67 19.35 6 21.44
2015-07-07 2903 3331527 1472 64531312 19.40 19.60 19.20 19.30 0.00 0% 19.30 25 19.35 9 21.44
2015-07-08 2903 6822267 3034 128932717 19.30 19.30 18.75 18.75 0.55 -2.85% 18.75 37 18.80 1 20.83
2015-07-09 2903 6237012 3236 117424978 18.55 19.25 18.50 19.00 0.25 1.33% 18.95 70 19.00 39 21.11
2015-07-13 2903 4857626 1976 91366705 19.10 19.10 18.55 18.80 0.20 -1.05% 18.80 154 18.90 8 20.89
2015-07-14 2903 4562975 2834 85842022 18.90 19.05 18.65 18.65 0.15 -0.8% 18.65 3 18.75 11 20.72
2015-07-15 2903 2534583 1289 47314992 18.80 18.80 18.60 18.65 0.00 0% 18.65 605 18.70 31 20.72
2015-07-16 2903 1627868 780 30434665 18.65 18.80 18.65 18.75 0.10 0.54% 18.75 60 18.80 41 20.83
2015-07-17 2903 2103033 901 39598360 18.85 18.90 18.70 18.80 0.05 0.27% 18.80 48 18.85 14 20.89
2015-07-20 2903 2845045 1163 53813538 18.95 19.20 18.75 18.75 0.05 -0.27% 18.75 8 18.80 102 20.83
2015-07-21 2903 6239318 2406 119528522 18.90 19.45 18.85 19.15 0.40 2.13% 19.15 126 19.30 31 21.28
2015-07-22 2903 2375300 992 45347822 19.15 19.25 19.00 19.05 0.10 -0.52% 19.05 15 19.10 37 21.17
2015-07-23 2903 3772140 1428 71028640 19.05 19.25 18.65 18.70 0.35 -1.84% 18.70 81 18.75 47 20.78
2015-07-24 2903 4170604 1540 77503278 18.70 18.85 18.45 18.50 0.20 -1.07% 18.50 16 18.55 339 20.56
2015-07-27 2903 8988664 2674 160915005 18.45 18.45 17.40 17.65 0.85 -4.59% 17.60 54 17.65 258 19.61
2015-07-28 2903 3126971 1532 55685621 17.65 17.95 17.60 17.80 0.15 0.85% 17.80 56 17.85 3 19.78
2015-07-29 2903 2422485 948 43341175 17.95 18.00 17.80 17.80 0.00 0% 17.80 61 17.85 77 19.78
2015-07-30 2903 2234590 1025 40184720 17.75 18.10 17.75 17.95 0.15 0.84% 17.95 4 18.00 12 19.94
2015-07-31 2903 1561432 705 27897144 17.95 18.00 17.80 17.85 0.10 -0.56% 17.80 118 17.85 107 19.83
2015-08-03 2903 3099265 1877 54618284 17.90 17.90 17.50 17.50 0.35 -1.96% 17.50 250 17.55 53 19.44
2015-08-04 2903 3128518 1463 55287756 17.70 17.80 17.55 17.60 0.10 0.57% 17.60 7 17.65 13 19.56
2015-08-05 2903 5726404 2217 101545265 17.65 18.15 17.50 17.90 0.30 1.7% 17.90 13 17.95 3 19.89
2015-08-06 2903 4930503 2144 83463067 17.05 17.15 16.70 16.70 0.00 -6.7% 16.70 83 16.80 4 18.56
2015-08-07 2903 2880891 1192 47682881 16.70 16.70 16.45 16.55 0.15 -0.9% 16.55 29 16.60 118 18.39
2015-08-10 2903 2271788 1120 38456896 16.55 17.10 16.55 17.00 0.45 2.72% 17.00 64 17.05 19 18.89
2015-08-11 2903 1945605 1057 33127606 17.20 17.20 16.90 17.05 0.05 0.29% 17.00 57 17.05 31 18.94
2015-08-12 2903 2505684 1227 42512903 17.05 17.15 16.80 17.10 0.05 0.29% 17.05 7 17.10 32 19.00
2015-08-13 2903 2269344 950 38571119 17.05 17.20 16.90 16.95 0.15 -0.88% 16.90 337 16.95 19 18.83
2015-08-14 2903 2244839 977 38614376 16.95 17.40 16.85 17.30 0.35 2.06% 17.30 2 17.35 189 19.22
2015-08-17 2903 3783915 1374 63353165 17.00 17.00 16.50 16.75 0.55 -3.18% 16.75 125 16.80 32 21.47
2015-08-18 2903 4305971 1837 71672657 16.75 16.80 16.55 16.65 0.10 -0.6% 16.65 254 16.70 155 21.35
2015-08-19 2903 8018445 2567 130257734 16.60 16.70 15.75 15.80 0.85 -5.11% 15.80 675 15.85 9 20.26
2015-08-20 2903 2991465 1516 47379455 15.80 16.00 15.70 15.95 0.15 0.95% 15.90 27 15.95 2 20.45
2015-08-21 2903 5602409 2209 87355129 15.70 15.75 15.35 15.45 0.50 -3.13% 15.40 100 15.45 271 19.81
2015-08-24 2903 9464263 3045 136413447 15.15 15.20 14.00 14.50 0.95 -6.15% 14.50 1313 14.55 73 18.59
2015-08-25 2903 6299249 2091 90821500 14.00 14.60 14.00 14.50 0.00 0% 14.50 17 14.55 24 18.59
2015-08-26 2903 6797864 2714 100597579 14.45 15.50 14.45 15.15 0.65 4.48% 15.15 153 15.25 32 19.42
2015-08-27 2903 4636589 1840 70977189 15.30 15.70 15.05 15.45 0.30 1.98% 15.40 247 15.45 270 19.81
2015-08-28 2903 2707546 1151 42340407 15.45 15.85 15.45 15.65 0.20 1.29% 15.65 82 15.70 72 20.06
2015-08-31 2903 2660801 812 41496076 15.65 15.75 15.35 15.65 0.00 0% 15.60 46 15.65 67 20.06
2015-09-01 2903 4242063 2703 65703169 15.65 15.75 15.35 15.55 0.10 -0.64% 15.50 42 15.55 75 19.94
2015-09-02 2903 1713405 764 26339295 15.50 15.50 15.15 15.40 0.15 -0.96% 15.40 8 15.45 139 19.74
2015-09-03 2903 3827796 1318 59387830 15.45 15.75 15.35 15.50 0.10 0.65% 15.50 2588 15.60 16 19.87
2015-09-04 2903 3214098 1040 49872164 15.50 15.60 15.45 15.50 0.00 0% 15.50 230 15.55 14 19.87
2015-09-07 2903 4975118 1342 76930674 15.50 15.65 15.35 15.50 0.00 0% 15.50 304 15.55 65 19.87
2015-09-08 2903 4114254 1443 63567409 15.50 15.55 15.40 15.45 0.05 -0.32% 15.45 776 15.50 630 19.81
2015-09-09 2903 17488970 3390 294761170 16.65 16.95 16.40 16.95 1.50 9.71% 16.95 3701 0.00 0 21.73
2015-09-10 2903 18167091 5274 313177663 17.05 17.65 16.95 17.20 0.25 1.47% 17.15 206 17.20 119 22.05
2015-09-11 2903 9241380 2604 158885156 17.25 17.45 17.00 17.05 0.15 -0.87% 17.05 2 17.10 40 21.86
2015-09-14 2903 3091656 1067 52592370 17.15 17.15 16.85 17.05 0.00 0% 17.00 366 17.05 461 21.86
2015-09-15 2903 4888635 1237 83105770 17.15 17.20 16.80 17.05 0.00 0% 16.90 9 17.05 98 21.86
2015-09-16 2903 3978011 932 67626587 17.15 17.15 16.95 17.00 0.05 -0.29% 17.00 48 17.05 974 21.79
2015-09-17 2903 5333360 1657 92027338 17.05 17.40 17.05 17.35 0.35 2.06% 17.35 793 17.40 961 22.24
2015-09-18 2903 17283213 5481 313843768 17.45 18.70 17.40 18.10 0.75 4.32% 18.10 564 18.15 96 23.21
2015-09-21 2903 9059729 3187 165408083 18.05 18.55 17.85 18.30 0.20 1.1% 18.25 2 18.30 8 23.46
2015-09-22 2903 6195406 1635 112856866 18.50 18.50 18.00 18.30 0.00 0% 18.25 267 18.30 32 23.46
2015-09-23 2903 6473382 1919 116335176 18.05 18.20 17.80 18.00 0.30 -1.64% 18.00 318 18.05 12 23.08
2015-09-24 2903 5572510 1919 98260572 18.05 18.10 17.40 17.45 0.55 -3.06% 17.45 110 17.55 20 22.37
2015-09-25 2903 4159096 1175 72708440 17.40 17.70 17.35 17.50 0.05 0.29% 17.50 497 17.60 14 22.44
2015-09-30 2903 3832542 1553 66220079 17.25 17.50 17.05 17.50 0.00 0% 17.45 252 17.50 289 22.44
2015-10-01 2903 8391782 2547 148078299 17.45 17.95 17.25 17.90 0.40 2.29% 17.85 358 17.90 20 22.95
2015-10-02 2903 5129606 1799 91250628 17.90 18.05 17.60 17.80 0.10 -0.56% 17.75 137 17.85 4 22.82
2015-10-05 2903 4216157 1409 76020422 18.00 18.30 17.80 18.10 0.30 1.69% 18.10 450 18.15 11 23.21
2015-10-06 2903 4387217 1511 78897504 18.30 18.30 17.75 17.80 0.30 -1.66% 17.75 125 17.80 41 22.82
2015-10-07 2903 4023600 1386 71270249 17.75 17.90 17.60 17.60 0.20 -1.12% 17.60 320 17.70 103 22.56
2015-10-08 2903 5794733 2317 100986722 17.75 17.75 17.25 17.30 0.30 -1.7% 17.30 51 17.35 40 22.18
2015-10-12 2903 5761320 1683 101189153 17.50 17.75 17.40 17.75 0.45 2.6% 17.70 255 17.75 106 22.76
2015-10-13 2903 6625785 1847 116889260 17.70 18.00 17.35 17.80 0.05 0.28% 17.80 142 17.85 8 22.82
2015-10-14 2903 3160239 1174 55988458 17.70 17.90 17.60 17.65 0.15 -0.84% 17.65 137 17.70 8 22.63
2015-10-15 2903 3458115 1090 61299570 17.65 17.80 17.60 17.75 0.10 0.57% 17.75 176 17.80 169 22.76
2015-10-16 2903 3654944 896 64682406 17.75 17.85 17.60 17.60 0.15 -0.85% 17.60 384 17.65 6 22.56
2015-10-19 2903 8229983 2793 149589778 17.60 18.50 17.60 18.15 0.55 3.12% 18.15 96 18.20 21 23.27
2015-10-20 2903 8987247 3471 166581483 18.35 18.75 18.15 18.70 0.55 3.03% 18.70 229 18.75 300 23.97
2015-10-21 2903 8970951 2927 169174815 18.85 19.05 18.55 18.90 0.20 1.07% 18.90 193 18.95 127 24.23
2015-10-22 2903 10713169 3907 205976844 18.90 19.65 18.70 19.35 0.45 2.38% 19.35 325 19.40 22 24.81
2015-10-23 2903 9981272 3193 196441754 19.85 19.85 19.35 19.65 0.30 1.55% 19.60 53 19.65 7 25.19
2015-10-26 2903 4469821 1833 87768848 19.70 19.85 19.50 19.50 0.15 -0.76% 19.50 666 19.55 12 25.00
2015-10-27 2903 4114908 1294 80445787 19.55 19.70 19.45 19.55 0.05 0.26% 19.55 25 19.60 138 25.06
2015-10-28 2903 6552061 1932 129995920 19.55 20.00 19.55 20.00 0.45 2.3% 19.95 102 20.00 914 25.64
2015-10-29 2903 5562129 1775 108875560 20.00 20.00 19.35 19.50 0.50 -2.5% 19.50 286 19.55 80 25.00
2015-10-30 2903 12528896 3930 250840633 19.70 20.35 19.60 19.70 0.20 1.03% 19.70 340 19.75 18 25.26
2015-11-02 2903 5061819 1764 100001780 20.05 20.10 19.50 19.70 0.00 0% 19.70 211 19.75 6 25.26
2015-11-03 2903 4052737 1641 80882802 19.80 20.10 19.80 20.00 0.30 1.52% 19.95 211 20.00 393 25.64
2015-11-04 2903 4216606 1496 84452130 20.10 20.20 19.85 19.90 0.10 -0.5% 19.90 65 19.95 93 25.51
2015-11-05 2903 4116556 1301 81782998 20.00 20.05 19.65 20.00 0.10 0.5% 19.95 101 20.00 69 25.64
2015-11-06 2903 2648775 936 52498726 20.00 20.05 19.60 20.00 0.00 0% 19.90 500 20.00 390 25.64
2015-11-09 2903 4180840 1587 81145135 19.90 20.00 19.10 19.10 0.90 -4.5% 19.10 302 19.15 9 24.49
2015-11-10 2903 2978424 1236 56276356 19.00 19.00 18.80 18.85 0.25 -1.31% 18.80 309 18.85 185 24.17
2015-11-11 2903 3966097 1300 74569092 19.00 19.20 18.50 18.50 0.35 -1.86% 18.50 359 18.55 59 23.72
2015-11-12 2903 2684958 978 49645963 18.60 18.70 18.40 18.40 0.10 -0.54% 18.40 27 18.50 1121 23.59
2015-11-13 2903 2138599 802 39406845 18.35 18.65 18.30 18.35 0.05 -0.27% 18.35 78 18.40 2 23.53
2015-11-16 2903 2799039 1204 50087152 18.05 18.10 17.60 17.80 0.55 -3% 17.80 52 17.85 14 16.64
2015-11-17 2903 3590555 1536 66215221 18.05 18.60 18.05 18.40 0.60 3.37% 18.40 93 18.45 1 17.20
2015-11-18 2903 2930741 1170 54395326 18.50 18.80 18.35 18.35 0.05 -0.27% 18.35 50 18.45 6 17.15
2015-11-19 2903 3662504 1563 68172615 18.60 18.85 18.45 18.50 0.15 0.82% 18.50 300 18.60 3 17.29
2015-11-20 2903 1577547 808 29288488 18.50 18.75 18.45 18.50 0.00 0% 18.50 72 18.60 18 17.29
2015-11-23 2903 2614734 1371 48722755 18.75 18.80 18.50 18.60 0.10 0.54% 18.55 5 18.60 87 17.38
2015-11-24 2903 1088393 531 19628674 17.90 18.10 17.90 18.20 0.10 -2.15% 18.05 1 18.10 16 16.92
2015-11-25 2903 2389538 1407 43066684 18.30 18.40 17.90 18.00 0.20 -1.1% 17.95 3 18.00 157 16.82
2015-11-26 2903 3065668 1208 56398983 18.00 18.50 18.00 18.45 0.45 2.5% 18.35 6 18.45 216 17.24
2015-11-27 2903 2378827 696 43954061 18.50 18.60 18.40 18.40 0.05 -0.27% 18.40 74 18.45 72 17.20
2015-11-30 2903 2407355 857 43532954 18.40 18.40 18.00 18.00 0.40 -2.17% 18.00 130 18.05 60 16.82
2015-12-01 2903 2539607 1147 46780129 18.05 18.65 18.05 18.35 0.35 1.94% 18.35 26 18.40 8 17.15
2015-12-02 2903 1309973 829 24271347 18.50 18.65 18.40 18.40 0.05 0.27% 18.40 486 18.50 10 17.20
2015-12-03 2903 3177768 1349 59817754 18.40 19.00 18.35 18.80 0.40 2.17% 18.80 472 18.85 2 17.57
2015-12-04 2903 2320526 1049 42784567 18.75 18.75 18.25 18.30 0.50 -2.66% 18.30 256 18.40 11 17.10
2015-12-07 2903 1343503 713 24890520 18.55 18.80 18.40 18.40 0.10 0.55% 18.40 165 18.50 1 17.20
2015-12-08 2903 1273150 840 23335425 18.40 18.60 18.20 18.20 0.20 -1.09% 18.20 160 18.30 9 17.01
2015-12-09 2903 1644674 890 29649982 18.20 18.25 17.85 18.15 0.05 -0.27% 18.10 64 18.15 6 16.96
2015-12-10 2903 1962516 929 35085726 18.10 18.15 17.80 17.80 0.35 -1.93% 17.80 620 17.90 37 16.64
2015-12-11 2903 3943842 1756 69724944 17.90 18.25 17.20 17.25 0.55 -3.09% 17.25 64 17.30 11 16.12
2015-12-14 2903 1999171 1214 34824624 17.10 17.60 17.05 17.50 0.25 1.45% 17.45 58 17.50 11 16.36
2015-12-15 2903 2974986 1856 51573199 17.65 17.65 17.20 17.30 0.20 -1.14% 17.30 18 17.35 37 16.17
2015-12-16 2903 2345377 1531 41741671 17.55 18.00 17.50 17.95 0.65 3.76% 17.85 2 17.95 68 16.78
2015-12-17 2903 2150825 1091 38693950 18.10 18.10 17.70 18.00 0.05 0.28% 18.00 116 18.10 55 16.82
2015-12-18 2903 1088393 531 19628674 17.90 18.10 17.90 18.10 0.10 0.56% 18.05 1 18.10 16 16.92
2015-12-21 2903 925837 514 16828386 18.10 18.30 17.90 18.25 0.15 0.83% 18.25 8 18.30 71 17.06
2015-12-22 2903 1067706 561 19438190 18.35 18.35 18.00 18.30 0.05 0.27% 18.20 12 18.30 82 17.10
2015-12-23 2903 933628 556 16986704 18.30 18.35 18.05 18.10 0.20 -1.09% 18.10 16 18.15 23 16.92
2015-12-24 2903 1104418 516 20080931 18.15 18.25 18.10 18.15 0.05 0.28% 18.15 4 18.20 96 16.96
2015-12-25 2903 647823 351 11781982 18.30 18.30 18.05 18.20 0.05 0.28% 18.20 30 18.25 69 17.01
2015-12-28 2903 891553 559 16279762 18.20 18.30 18.20 18.30 0.10 0.55% 18.30 14 18.35 86 17.10
2015-12-29 2903 1707315 949 31271277 18.30 18.45 18.05 18.30 0.00 0% 18.30 17 18.35 34 17.10
2015-12-30 2903 1182606 680 21444231 18.30 18.40 18.00 18.20 0.10 -0.55% 18.10 30 18.20 57 17.01
2015-12-31 2903 1420813 709 25743732 18.20 18.25 18.00 18.25 0.05 0.27% 18.10 2 18.25 28 17.06