合庫金(5880)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　　　　16.10
0
0%		16.00
-0.1
-0.62%		16.00
0
0%		16.15
0.15
0.94%		16.20
0.05
0.31%		 　16.10
-0.1
-0.62%		16.25
0.15
0.93%		16.05
-0.2
-1.23%		16.05
0
0%		16.15
0.1
0.62%		 　16.15
0
0%		16.10
-0.05
-0.31%		16.20
0.1
0.62%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		 　16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.20
0
0%		16.30
0.1
0.62%		 16.15
2 月　16.15
-0.15
-0.92%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.15
0
0%		16.15
0
0%		 　16.15
0
0%		16.15
0
0%		16.15
0
0%		16.15
0
0%		16.10
-0.05
-0.31%		 　　　　　　　　　16.10
0
0%		16.15
0.05
0.31%		16.15
0
0%		 16.14
3 月　16.15
0
0%		16.10
-0.05
-0.31%		16.10
0
0%		16.05
-0.05
-0.31%		16.10
0.05
0.31%		 　16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		 　15.90
-0.05
-0.31%		15.95
0.05
0.31%		15.95
0
0%		15.95
0
0%		15.95
0
0%		 　15.95
0
0%		16.05
0.1
0.63%		15.95
-0.1
-0.62%		16.05
0.1
0.63%		15.80
-0.25
-1.56%		 　15.80
0
0%		15.85
0.05
0.32%		15.97
4 月15.80
-0.05
-0.32%		15.95
0.15
0.95%		 　　　16.00
0.05
0.31%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		16.00
0
0%		 　16.00
0
0%		15.95
-0.05
-0.31%		15.90
-0.05
-0.31%		16.00
0.1
0.63%		16.00
0
0%		 　16.05
0.05
0.31%		16.05
0
0%		16.05
0
0%		16.25
0.2
1.25%		16.35
0.1
0.62%		 　16.75
0.4
2.45%		16.80
0.05
0.3%		16.60
-0.2
-1.19%		16.55
-0.05
-0.3%		 16.17
5 月　　　16.60
0.05
0.3%		16.60
0
0%		16.55
-0.05
-0.3%		16.35
-0.2
-1.21%		16.35
0
0%		 　16.30
-0.05
-0.31%		16.50
0.2
1.23%		16.65
0.15
0.91%		16.40
-0.25
-1.5%		16.30
-0.1
-0.61%		 　16.40
0.1
0.61%		16.45
0.05
0.3%		16.35
-0.1
-0.61%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		 　16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.40
0
0%		16.40
0
0%		16.35
-0.05
-0.3%		 16.4
6 月16.30
-0.05
-0.31%		16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.10
-0.2
-1.23%		16.15
0.05
0.31%		 　16.10
-0.05
-0.31%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		16.10
0
0%		16.05
-0.05
-0.31%		 　16.05
0
0%		16.05
0
0%		16.05
0
0%		16.25
0.2
1.25%		 　　16.15
-0.1
-0.62%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.20
0.05
0.31%		16.20
0
0%		 　16.05
-0.15
-0.93%		16.15
0.1
0.62%		 16.13
7 月16.15
0
0%		16.20
0.05
0.31%		16.20
0
0%		 　16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.00
-0.15
-0.93%		15.90
-0.1
-0.63%		 　　16.00
0.1
0.63%		16.00
0
0%		16.10
0.1
0.63%		16.10
0
0%		16.15
0.05
0.31%		 　16.15
0
0%		16.10
-0.05
-0.31%		16.05
-0.05
-0.31%		16.05
0
0%		16.05
0
0%		 　15.85
-0.2
-1.25%		15.85
0
0%		15.85
0
0%		15.90
0.05
0.32%		15.85
-0.05
-0.31%		16.03
8 月 　15.85
0
0%		16.00
0.15
0.95%		15.95
-0.05
-0.31%		15.90
-0.05
-0.31%		15.90
0
0%		 　15.85
-0.05
-0.31%		15.85
0
0%		15.65
-0.2
-1.26%		14.50
-1.15
-7.35%		14.45
-0.05
-0.34%		 　14.30
-0.15
-1.04%		13.90
-0.4
-2.8%		13.50
-0.4
-2.88%		13.40
-0.1
-0.74%		13.30
-0.1
-0.75%		 　12.85
-0.45
-3.38%		13.35
0.5
3.89%		13.40
0.05
0.37%		13.50
0.1
0.75%		13.85
0.35
2.59%		 13.80
-0.05
-0.36%		14.5
9 月13.65
-0.15
-1.09%		13.65
0
0%		13.65
0
0%		13.65
0
0%		 　13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.90
0.25
1.83%		14.05
0.15
1.08%		13.85
-0.2
-1.42%		 　13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.90
0.1
0.72%		14.15
0.25
1.8%		14.05
-0.1
-0.71%		 　13.85
-0.2
-1.42%		13.85
0
0%		13.60
-0.25
-1.81%		13.45
-0.15
-1.1%		13.40
-0.05
-0.37%		 　　　13.60
0.2
1.49%		 13.74
10 月13.50
-0.1
-0.74%		13.75
0.25
1.85%		 　13.85
0.1
0.73%		14.00
0.15
1.08%		14.00
0
0%		13.95
-0.05
-0.36%		 　　14.25
0.3
2.15%		14.40
0.15
1.05%		14.20
-0.2
-1.39%		14.25
0.05
0.35%		14.45
0.2
1.4%		 　14.45
0
0%		14.50
0.05
0.35%		14.50
0
0%		14.45
-0.05
-0.34%		14.50
0.05
0.35%		 　14.70
0.2
1.38%		14.75
0.05
0.34%		14.80
0.05
0.34%		14.50
-0.3
-2.03%		14.55
0.05
0.34%		 14.31
11 月　14.55
0
0%		14.75
0.2
1.37%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.55
-0.3
-2.02%		 　14.40
-0.15
-1.03%		14.10
-0.3
-2.08%		14.00
-0.1
-0.71%		14.00
0
0%		13.90
-0.1
-0.71%		 　13.80
-0.1
-0.72%		14.10
0.3
2.17%		13.85
-0.25
-1.77%		14.10
0.25
1.81%		14.00
-0.1
-0.71%		 　13.95
-0.05
-0.36%		13.95
0
0%		14.05
0.1
0.72%		14.15
0.1
0.71%		14.00
-0.15
-1.06%		 　13.90
-0.1
-0.71%		 14.15
12 月14.15
0.25
1.8%		13.90
-0.25
-1.77%		13.85
-0.05
-0.36%		13.85
0
0%		 　13.85
0
0%		13.75
-0.1
-0.72%		13.60
-0.15
-1.09%		13.45
-0.15
-1.1%		13.50
0.05
0.37%		 　13.45
-0.05
-0.37%		13.45
0
0%		13.65
0.2
1.49%		13.80
0.15
1.1%		13.65
-0.15
-1.09%		 　13.55
-0.1
-0.73%		13.70
0.15
1.11%		13.80
0.1
0.73%		13.85
0.05
0.36%		13.85
0
0%		 　13.95
0.1
0.72%		13.90
-0.05
-0.36%		13.75
-0.15
-1.08%		13.75
0
0%		13.73

說明:最高漲幅:3.89%最低跌幅:-7.35% 最高價:16.80最低價:12.85平均價:15.26,灰色底表示週末,漲98天(12.1)元,跌126天(-15.4)元,平盤79天
4%=1,3%=1,2%=11,1%=46,0%=118,-0%=1,-1%=4,-2%=8,-3%=56,-4%=57,

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 5880 4712481 1538 76045471 16.20 16.25 16.10 16.10 0.20 0% 16.10 3103 16.20 164 14.91
2015-01-06 5880 12844837 4330 205779615 16.10 16.10 16.00 16.00 0.10 -0.62% 15.95 2929 16.00 75 14.81
2015-01-07 5880 5806226 1950 93035703 16.00 16.10 16.00 16.00 0.00 0% 16.00 2984 16.05 259 14.81
2015-01-08 5880 5338988 1014 85979520 16.10 16.15 16.05 16.15 0.15 0.94% 16.10 1296 16.15 2238 14.95
2015-01-09 5880 3514393 1030 56828598 16.20 16.25 16.10 16.20 0.05 0.31% 16.15 31 16.20 673 15.00
2015-01-12 5880 2486239 769 40022515 16.10 16.15 16.05 16.10 0.10 -0.62% 16.10 27 16.15 376 14.91
2015-01-13 5880 5151169 1329 83433398 16.10 16.25 16.05 16.25 0.15 0.93% 16.20 12 16.25 2086 15.05
2015-01-14 5880 5071854 1526 81697870 16.20 16.20 16.05 16.05 0.20 -1.23% 16.05 1251 16.10 100 14.86
2015-01-15 5880 4377232 983 70408943 16.20 16.20 16.05 16.05 0.00 0% 16.05 1918 16.10 625 14.86
2015-01-16 5880 7724696 1980 124093131 16.05 16.15 16.00 16.15 0.10 0.62% 16.10 43 16.15 1522 14.95
2015-01-19 5880 4873569 1433 78711617 16.20 16.25 16.05 16.15 0.00 0% 16.10 31 16.15 4374 14.95
2015-01-20 5880 4684510 1149 75541477 16.10 16.15 16.05 16.10 0.05 -0.31% 16.10 575 16.15 1602 14.91
2015-01-21 5880 5817700 1863 93830996 16.15 16.20 16.05 16.20 0.10 0.62% 16.15 38 16.20 1689 15.00
2015-01-22 5880 7497152 1909 121142070 16.20 16.20 16.10 16.15 0.05 -0.31% 16.10 2317 16.15 1567 14.95
2015-01-23 5880 13744713 2588 222697459 16.20 16.25 16.15 16.25 0.10 0.62% 16.20 135 16.25 2718 15.05
2015-01-26 5880 8303885 1700 134317841 16.25 16.25 16.15 16.20 0.05 -0.31% 16.15 338 16.20 1357 15.00
2015-01-27 5880 10177577 1462 164936007 16.25 16.25 16.15 16.25 0.05 0.31% 16.20 1197 16.25 1361 15.05
2015-01-28 5880 10101543 2429 163563111 16.20 16.25 16.15 16.20 0.05 -0.31% 16.15 4571 16.20 1636 15.00
2015-01-29 5880 14807491 2211 239709712 16.15 16.20 16.15 16.20 0.00 0% 16.15 3627 16.20 1225 15.00
2015-01-30 5880 13717086 2931 222922892 16.20 16.30 16.20 16.30 0.10 0.62% 16.25 1176 16.30 2150 15.09
2015-02-02 5880 14442250 3015 232741012 16.10 16.15 16.05 16.15 0.00 -0.92% 16.10 778 16.15 2546 14.95
2015-02-03 5880 9911303 1679 159620849 16.15 16.15 16.05 16.10 0.05 -0.31% 16.10 250 16.15 3272 14.91
2015-02-04 5880 16720236 3779 269403014 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 984 16.15 414 14.95
2015-02-05 5880 8950711 1310 144466290 16.15 16.15 16.10 16.15 0.00 0% 16.10 1051 16.15 1813 14.95
2015-02-06 5880 8157512 2308 131587488 16.15 16.15 16.05 16.15 0.00 0% 16.10 694 16.15 1858 14.95
2015-02-09 5880 4303019 1181 69326572 16.10 16.15 16.05 16.15 0.00 0% 16.10 216 16.15 4307 14.95
2015-02-10 5880 6350166 1429 102467055 16.10 16.15 16.05 16.15 0.00 0% 16.10 1802 16.15 1942 14.95
2015-02-11 5880 6148091 1673 99182079 16.15 16.15 16.10 16.15 0.00 0% 16.10 1534 16.15 2979 14.95
2015-02-12 5880 5905210 1484 95216856 16.10 16.15 16.10 16.15 0.00 0% 16.10 1994 16.15 2170 14.95
2015-02-13 5880 8947369 2127 144146250 16.15 16.15 16.10 16.10 0.05 -0.31% 16.10 359 16.15 3984 14.91
2015-02-24 5880 18670398 4694 300118784 16.10 16.15 16.05 16.10 0.00 0% 16.05 2760 16.10 4185 14.91
2015-02-25 5880 16837256 3634 271314396 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 1023 16.15 2314 14.95
2015-02-26 5880 18432348 3311 297046503 16.15 16.15 16.05 16.15 0.00 0% 16.10 117 16.15 6053 14.95
2015-03-02 5880 13038511 2903 210199787 16.10 16.15 16.05 16.15 0.00 0% 16.10 156 16.15 5527 14.95
2015-03-03 5880 10013224 2438 161121102 16.15 16.15 16.05 16.10 0.05 -0.31% 16.05 4944 16.10 142 14.91
2015-03-04 5880 7276897 2469 117031795 16.10 16.10 16.05 16.10 0.00 0% 16.05 2544 16.10 836 14.91
2015-03-05 5880 11363505 3746 182533777 16.10 16.10 16.05 16.05 0.05 -0.31% 16.05 907 16.10 3204 14.86
2015-03-06 5880 8394196 1447 134980063 16.05 16.10 16.05 16.10 0.05 0.31% 16.05 2052 16.10 4813 14.91
2015-03-09 5880 9498137 2528 152400516 16.05 16.10 16.00 16.05 0.05 -0.31% 16.00 6570 16.05 242 14.86
2015-03-10 5880 10048118 2551 161057746 16.05 16.10 16.00 16.00 0.05 -0.31% 16.00 5517 16.05 1834 14.81
2015-03-11 5880 14911928 4132 238559795 16.00 16.05 15.95 15.95 0.05 -0.31% 15.95 3590 16.00 1373 14.77
2015-03-12 5880 19147225 5457 306146650 15.95 16.05 15.95 16.00 0.05 0.31% 15.95 6446 16.00 3069 14.81
2015-03-13 5880 10712363 2304 171355258 16.00 16.05 15.95 15.95 0.05 -0.31% 15.95 3199 16.00 2935 14.77
2015-03-16 5880 12942171 3623 206188686 15.95 16.00 15.90 15.90 0.05 -0.31% 15.90 4437 15.95 291 14.72
2015-03-17 5880 13976867 3379 222950672 16.00 16.00 15.90 15.95 0.05 0.31% 15.95 268 16.00 1628 14.77
2015-03-18 5880 17928899 4508 285255877 15.90 15.95 15.85 15.95 0.00 0% 15.90 298 15.95 1600 14.77
2015-03-19 5880 13923912 3586 222162271 15.95 16.00 15.90 15.95 0.00 0% 15.95 821 16.00 1562 14.77
2015-03-20 5880 12440153 2305 198507657 15.95 16.00 15.95 15.95 0.00 0% 15.95 919 16.00 1602 14.77
2015-03-23 5880 5176585 1451 82645237 15.95 16.00 15.90 15.95 0.00 0% 15.95 3405 16.00 1486 14.77
2015-03-24 5880 10895206 2646 174677146 16.00 16.10 15.95 16.05 0.10 0.63% 16.05 33 16.10 1798 14.86
2015-03-25 5880 10477591 2497 167485606 16.00 16.05 15.95 15.95 0.10 -0.62% 15.95 843 16.00 760 14.77
2015-03-26 5880 11890627 2323 190035432 15.95 16.05 15.90 16.05 0.10 0.63% 16.00 158 16.05 1144 14.20
2015-03-27 5880 95915686 31127 1515997682 15.85 15.90 15.75 15.80 0.25 -1.56% 15.80 173 15.85 3501 13.98
2015-03-30 5880 21214940 8095 335589957 15.85 15.85 15.80 15.80 0.00 0% 15.80 5599 15.85 4151 13.98
2015-03-31 5880 19496853 5612 308897638 15.80 15.90 15.80 15.85 0.05 0.32% 15.80 9517 15.85 1924 14.03
2015-04-01 5880 13164395 3871 208282877 15.85 15.85 15.80 15.80 0.05 -0.32% 15.80 6887 15.85 2568 13.98
2015-04-02 5880 17142730 4968 272379808 15.80 15.95 15.80 15.95 0.15 0.95% 15.90 777 15.95 3185 14.12
2015-04-07 5880 13455357 3450 214947412 15.95 16.00 15.90 16.00 0.05 0.31% 15.95 2014 16.00 5941 14.16
2015-04-08 5880 10815848 3071 172405054 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 4648 15.95 641 14.07
2015-04-09 5880 13967075 3917 223179630 15.95 16.00 15.90 16.00 0.10 0.63% 15.95 1736 16.00 5058 14.16
2015-04-10 5880 11887493 2972 189874538 16.00 16.00 15.90 16.00 0.00 0% 15.95 822 16.00 4092 14.16
2015-04-13 5880 7323225 1823 117037500 16.00 16.00 15.95 16.00 0.00 0% 15.95 3128 16.00 4402 14.16
2015-04-14 5880 9369569 2323 149684044 16.00 16.00 15.95 15.95 0.05 -0.31% 15.95 4376 16.00 9130 14.12
2015-04-15 5880 16434505 4081 261780761 15.95 16.00 15.90 15.90 0.05 -0.31% 15.90 3814 15.95 1355 14.07
2015-04-16 5880 10209043 2808 163130188 15.95 16.00 15.90 16.00 0.10 0.63% 15.95 2078 16.00 3808 14.16
2015-04-17 5880 13243926 3190 211823297 16.00 16.05 15.95 16.00 0.00 0% 16.00 183 16.05 2758 14.16
2015-04-20 5880 9002361 2374 144103026 16.00 16.05 15.95 16.05 0.05 0.31% 16.00 1033 16.05 2417 14.20
2015-04-21 5880 7658873 2262 122757968 16.00 16.05 16.00 16.05 0.00 0% 16.00 1500 16.05 2049 14.20
2015-04-22 5880 9736371 2330 156223036 16.00 16.10 16.00 16.05 0.00 0% 16.00 4958 16.05 171 14.20
2015-04-23 5880 52622240 10583 853955985 16.05 16.30 16.05 16.25 0.20 1.25% 16.20 2360 16.25 110 14.38
2015-04-24 5880 32019822 6225 521658117 16.30 16.35 16.20 16.35 0.10 0.62% 16.30 542 16.35 3899 14.47
2015-04-27 5880 52695784 9630 877681279 16.40 16.80 16.40 16.75 0.40 2.45% 16.70 108 16.75 2319 14.82
2015-04-28 5880 28803295 6066 481665185 16.75 16.80 16.60 16.80 0.05 0.3% 16.75 72 16.80 3557 14.87
2015-04-29 5880 23553176 4366 392290011 16.80 16.80 16.55 16.60 0.20 -1.19% 16.60 441 16.65 569 14.69
2015-04-30 5880 17538476 3433 290799212 16.55 16.65 16.55 16.55 0.05 -0.3% 16.55 63 16.60 198 14.65
2015-05-04 5880 11292504 2458 187779718 16.60 16.70 16.55 16.60 0.05 0.3% 16.60 6 16.65 545 14.69
2015-05-05 5880 10790868 2566 178892644 16.60 16.65 16.50 16.60 0.00 0% 16.55 92 16.60 1774 14.69
2015-05-06 5880 9240750 2269 152601995 16.55 16.60 16.45 16.55 0.05 -0.3% 16.50 509 16.55 167 14.65
2015-05-07 5880 17607446 2766 288958292 16.50 16.50 16.35 16.35 0.20 -1.21% 16.35 201 16.40 737 14.47
2015-05-08 5880 8660667 1867 141774819 16.35 16.40 16.35 16.35 0.00 0% 16.35 522 16.40 636 14.47
2015-05-11 5880 12435066 2436 203530980 16.45 16.45 16.30 16.30 0.05 -0.31% 16.30 3033 16.35 148 14.42
2015-05-12 5880 14810774 2841 243367758 16.35 16.50 16.35 16.50 0.20 1.23% 16.45 494 16.50 855 14.60
2015-05-13 5880 22693770 4965 377839929 16.60 16.75 16.50 16.65 0.15 0.91% 16.60 1234 16.65 445 14.73
2015-05-14 5880 18052008 3948 297062490 16.60 16.60 16.35 16.40 0.25 -1.5% 16.35 2848 16.40 82 14.51
2015-05-15 5880 11495503 2886 187760681 16.40 16.40 16.30 16.30 0.10 -0.61% 16.30 1666 16.35 641 14.42
2015-05-18 5880 8960761 1877 146293193 16.35 16.40 16.25 16.40 0.10 0.61% 16.35 72 16.40 1012 14.51
2015-05-19 5880 8043879 2120 132251006 16.40 16.50 16.35 16.45 0.05 0.3% 16.40 1095 16.45 15 14.56
2015-05-20 5880 9852009 3421 161465551 16.45 16.45 16.35 16.35 0.10 -0.61% 16.35 756 16.40 106 14.47
2015-05-21 5880 18146332 4447 295392126 16.30 16.35 16.25 16.30 0.05 -0.31% 16.30 122 16.35 491 14.42
2015-05-22 5880 8390995 2171 137239327 16.35 16.40 16.25 16.40 0.10 0.61% 16.35 86 16.40 612 14.51
2015-05-25 5880 7125610 1565 115918557 16.20 16.35 16.20 16.35 0.05 -0.3% 16.30 102 16.35 259 14.47
2015-05-26 5880 6120156 1789 100158853 16.40 16.40 16.30 16.40 0.05 0.31% 16.35 198 16.40 399 14.51
2015-05-27 5880 6611914 1561 108289260 16.35 16.40 16.30 16.40 0.00 0% 16.35 1993 16.40 241 14.51
2015-05-28 5880 10465148 2596 171614988 16.45 16.45 16.35 16.40 0.00 0% 16.40 172 16.45 1020 16.40
2015-05-29 5880 22423562 2004 367230102 16.40 16.45 16.35 16.35 0.05 -0.3% 16.35 1828 16.40 239 16.35
2015-06-01 5880 7692990 2109 125579563 16.35 16.40 16.30 16.30 0.05 -0.31% 16.30 2835 16.35 193 16.30
2015-06-02 5880 9722122 2680 158529708 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 3356 16.35 209 16.35
2015-06-03 5880 9729610 2326 158434587 16.35 16.35 16.25 16.30 0.05 -0.31% 16.25 3873 16.30 551 16.30
2015-06-04 5880 19086529 3947 308484064 16.25 16.30 16.10 16.10 0.20 -1.23% 16.10 1352 16.15 602 16.10
2015-06-05 5880 13592136 3015 218944607 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 1105 16.15 450 16.15
2015-06-08 5880 14909959 3257 239857303 16.10 16.15 16.05 16.10 0.05 -0.31% 16.10 112 16.15 476 16.10
2015-06-09 5880 11173932 2884 179353012 16.05 16.10 16.00 16.00 0.10 -0.62% 16.00 4738 16.05 806 16.00
2015-06-10 5880 7791542 2167 125384497 16.05 16.15 16.00 16.10 0.10 0.63% 16.10 1728 16.15 846 16.10
2015-06-11 5880 7476024 2425 120485802 16.15 16.15 16.10 16.10 0.00 0% 16.10 1563 16.15 1757 16.10
2015-06-12 5880 9609429 2075 154442827 16.05 16.15 16.05 16.05 0.05 -0.31% 16.05 4376 16.10 237 16.05
2015-06-15 5880 4667100 1478 75015476 16.10 16.15 16.05 16.05 0.00 0% 16.05 5766 16.10 79 16.05
2015-06-16 5880 10614857 2229 170600384 16.10 16.15 16.05 16.05 0.00 0% 16.05 3759 16.10 1299 16.05
2015-06-17 5880 16402404 4474 263082113 16.05 16.10 16.00 16.05 0.00 0% 16.05 275 16.10 695 16.05
2015-06-18 5880 22327715 2679 360547961 16.05 16.25 16.00 16.25 0.20 1.25% 16.20 12 16.25 501 16.25
2015-06-22 5880 8618835 1572 139631305 16.20 16.25 16.15 16.15 0.10 -0.62% 16.15 2488 16.20 128 16.15
2015-06-23 5880 5265218 1879 84932786 16.15 16.20 16.10 16.10 0.05 -0.31% 16.10 601 16.15 232 16.10
2015-06-24 5880 5804910 1372 93560974 16.15 16.15 16.10 16.15 0.05 0.31% 16.10 849 16.15 848 16.15
2015-06-25 5880 9450010 3203 152915780 16.15 16.25 16.10 16.20 0.05 0.31% 16.15 89 16.20 1044 16.20
2015-06-26 5880 7561658 1827 122488041 16.20 16.25 16.15 16.20 0.00 0% 16.15 542 16.20 254 16.20
2015-06-29 5880 9624315 1842 154659388 16.10 16.15 16.05 16.05 0.15 -0.93% 16.05 937 16.10 1592 16.05
2015-06-30 5880 10693206 1990 171917495 16.05 16.15 16.00 16.15 0.10 0.62% 16.10 52 16.15 827 16.15
2015-07-01 5880 6212418 1754 100192656 16.05 16.20 16.05 16.15 0.00 0% 16.15 290 16.20 1290 16.15
2015-07-02 5880 6964626 1517 112411784 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 123 16.20 821 16.20
2015-07-03 5880 6559214 1765 105740321 16.15 16.20 16.05 16.20 0.00 0% 16.15 56 16.20 938 16.20
2015-07-06 5880 5109029 904 82224391 16.05 16.15 16.05 16.10 0.10 -0.62% 16.05 2740 16.10 215 16.10
2015-07-07 5880 4654951 1117 75183638 16.15 16.20 16.10 16.15 0.05 0.31% 16.15 52 16.20 3502 16.15
2015-07-08 5880 18406801 2826 295371332 16.10 16.15 16.00 16.00 0.15 -0.93% 16.00 2343 16.05 722 16.00
2015-07-09 5880 20023625 3631 318213536 15.95 15.95 15.80 15.90 0.10 -0.62% 15.90 893 15.95 309 15.90
2015-07-13 5880 11148925 2344 177929750 16.00 16.00 15.90 16.00 0.10 0.63% 15.95 641 16.00 1313 16.00
2015-07-14 5880 9620458 2277 154221778 16.00 16.10 16.00 16.00 0.00 0% 16.00 254 16.05 128 16.00
2015-07-15 5880 8662985 1611 138980160 16.05 16.10 16.00 16.10 0.10 0.63% 16.05 3 16.10 1290 16.10
2015-07-16 5880 4782679 1072 76892980 16.00 16.10 16.00 16.10 0.00 0% 16.05 3643 16.10 548 16.10
2015-07-17 5880 7520605 1358 121050565 16.05 16.15 16.05 16.15 0.05 0.31% 16.10 97 16.15 289 16.15
2015-07-20 5880 5100411 1223 82187349 16.15 16.20 16.05 16.15 0.00 0% 16.10 471 16.15 743 16.15
2015-07-21 5880 6255749 1467 100819437 16.15 16.15 16.05 16.10 0.05 -0.31% 16.10 1247 16.15 932 16.10
2015-07-22 5880 4269955 1250 68689003 16.10 16.15 16.05 16.05 0.05 -0.31% 16.05 1404 16.10 253 16.05
2015-07-23 5880 9959795 1746 159644670 16.05 16.10 15.95 16.05 0.00 0% 16.00 1072 16.05 87 16.05
2015-07-24 5880 5166340 833 82728990 16.05 16.10 15.95 16.05 0.00 0% 16.00 588 16.05 369 16.05
2015-07-27 5880 12390105 2204 197438591 16.00 16.05 15.85 15.85 0.20 -1.25% 15.85 1313 15.90 198 15.85
2015-07-28 5880 13393702 3503 212878276 15.90 15.95 15.85 15.85 0.00 0% 15.85 1212 15.90 185 15.85
2015-07-29 5880 10446955 1986 165512260 15.85 15.95 15.80 15.85 0.00 0% 15.80 3356 15.85 123 15.85
2015-07-30 5880 10787948 1697 171479254 15.85 15.95 15.85 15.90 0.05 0.32% 15.90 14 15.95 818 15.90
2015-07-31 5880 15189594 3058 240869570 15.90 15.90 15.80 15.85 0.05 -0.31% 15.85 115 15.90 1773 15.85
2015-08-03 5880 14564909 2449 230658980 15.85 15.90 15.75 15.85 0.00 0% 15.85 803 15.90 1206 15.85
2015-08-04 5880 13440851 2409 214506494 15.85 16.00 15.85 16.00 0.15 0.95% 15.95 1056 16.00 342 16.00
2015-08-05 5880 10783175 2025 172390756 16.00 16.05 15.95 15.95 0.05 -0.31% 15.95 586 16.00 224 15.95
2015-08-06 5880 14444187 2692 230218345 16.00 16.00 15.90 15.90 0.05 -0.31% 15.90 426 15.95 577 15.90
2015-08-07 5880 13674221 2092 217082938 15.85 15.95 15.80 15.90 0.00 0% 15.85 1119 15.90 1536 15.90
2015-08-10 5880 12179088 1799 193324966 15.90 15.90 15.85 15.85 0.05 -0.31% 15.85 1409 15.90 2214 15.85
2015-08-11 5880 19727574 3813 312986650 15.85 15.95 15.80 15.85 0.00 0% 15.80 3756 15.85 885 15.85
2015-08-12 5880 34845582 6140 546191538 15.80 15.85 15.55 15.65 0.20 -1.26% 15.65 268 15.70 809 15.65
2015-08-13 5880 22927411 5191 333078555 14.50 14.60 14.50 14.50 0.00 -7.35% 14.50 1063 14.55 1014 14.50
2015-08-14 5880 9993125 2688 144890852 14.50 14.60 14.45 14.45 0.05 -0.34% 14.45 1655 14.50 318 14.45
2015-08-17 5880 9992265 2754 143459343 14.50 14.50 14.30 14.30 0.15 -1.04% 14.30 4403 14.35 70 14.30
2015-08-18 5880 19303214 4826 271598171 14.30 14.30 13.90 13.90 0.40 -2.8% 13.90 1485 13.95 268 13.90
2015-08-19 5880 22905417 5764 310070490 13.90 13.90 13.35 13.50 0.40 -2.88% 13.50 588 13.55 571 13.50
2015-08-20 5880 17549480 3243 236098226 13.50 13.55 13.40 13.40 0.10 -0.74% 13.40 1627 13.45 174 13.40
2015-08-21 5880 17427085 3294 230920157 13.20 13.35 13.15 13.30 0.10 -0.75% 13.30 684 13.35 449 13.30
2015-08-24 5880 27513861 5681 354623967 13.10 13.15 12.55 12.85 0.45 -3.38% 12.85 380 12.90 330 12.85
2015-08-25 5880 23839599 4489 310308501 12.70 13.35 12.70 13.35 0.50 3.89% 13.30 23 13.35 243 13.35
2015-08-26 5880 18747905 4347 249391058 13.25 13.55 13.10 13.40 0.05 0.37% 13.40 803 13.45 327 13.40
2015-08-27 5880 17723306 4371 238214743 13.50 13.55 13.35 13.50 0.10 0.75% 13.50 198 13.55 853 13.50
2015-08-28 5880 21691162 4241 297889021 13.55 13.85 13.50 13.85 0.35 2.59% 13.80 11 13.85 597 13.32
2015-08-31 5880 17349700 3778 237699865 13.80 13.85 13.55 13.80 0.05 -0.36% 13.75 152 13.80 463 13.27
2015-09-01 5880 10076119 2441 137796327 13.80 13.80 13.55 13.65 0.15 -1.09% 13.65 185 13.70 21 13.13
2015-09-02 5880 10575463 2013 144201825 13.60 13.75 13.50 13.65 0.00 0% 13.65 612 13.70 272 13.13
2015-09-03 5880 12509059 1987 171371097 13.75 13.80 13.65 13.65 0.00 0% 13.65 974 13.70 251 13.13
2015-09-04 5880 9925341 2027 135749643 13.65 13.80 13.60 13.65 0.00 0% 13.65 276 13.70 307 13.13
2015-09-07 5880 5251745 1360 71804258 13.65 13.75 13.60 13.70 0.05 0.37% 13.70 232 13.75 707 13.17
2015-09-08 5880 4217032 1193 57649470 13.70 13.75 13.65 13.65 0.05 -0.36% 13.65 171 13.70 184 13.13
2015-09-09 5880 18675700 4515 257910104 13.80 13.90 13.70 13.90 0.25 1.83% 13.85 92 13.90 741 13.37
2015-09-10 5880 16552393 3304 230307387 13.85 14.05 13.80 14.05 0.15 1.08% 14.00 23 14.05 333 13.51
2015-09-11 5880 10903478 3237 151863392 13.95 14.05 13.85 13.85 0.20 -1.42% 13.85 1636 13.90 17 13.32
2015-09-14 5880 10372706 3090 143048946 13.85 14.00 13.70 13.75 0.10 -0.72% 13.75 466 13.80 456 13.22
2015-09-15 5880 7071313 2475 97510646 13.85 13.85 13.70 13.80 0.05 0.36% 13.75 1180 13.80 147 13.27
2015-09-16 5880 7499376 2483 103857306 13.85 13.90 13.75 13.90 0.10 0.72% 13.85 1208 13.90 172 13.37
2015-09-17 5880 16231358 3616 228266090 13.95 14.20 13.95 14.15 0.25 1.8% 14.05 27 14.15 1454 13.61
2015-09-18 5880 14901131 2438 210168195 14.15 14.30 14.00 14.05 0.10 -0.71% 14.05 1308 14.10 1 13.51
2015-09-21 5880 8649723 2673 119878422 14.00 14.00 13.80 13.85 0.20 -1.42% 13.80 1011 13.85 61 13.32
2015-09-22 5880 5698337 1840 78809931 13.85 13.90 13.80 13.85 0.00 0% 13.85 48 13.90 835 13.32
2015-09-23 5880 11082154 3022 151492901 13.80 13.85 13.60 13.60 0.25 -1.81% 13.60 644 13.65 300 13.08
2015-09-24 5880 8740246 3166 118221050 13.60 13.65 13.45 13.45 0.15 -1.1% 13.45 74 13.50 120 12.93
2015-09-25 5880 8232901 2484 110464747 13.50 13.50 13.35 13.40 0.05 -0.37% 13.40 596 13.45 192 12.88
2015-09-30 5880 15870540 3728 214049004 13.30 13.60 13.30 13.60 0.20 1.49% 13.55 2 13.60 244 13.08
2015-10-01 5880 14593119 3658 197346729 13.55 13.70 13.40 13.50 0.10 -0.74% 13.50 2060 13.55 10 12.98
2015-10-02 5880 6856125 2220 93929806 13.60 13.75 13.55 13.75 0.25 1.85% 13.75 24 13.80 1642 13.22
2015-10-05 5880 6621186 1910 91208552 13.80 13.85 13.65 13.85 0.10 0.73% 13.80 17 13.85 947 13.32
2015-10-06 5880 11089487 3725 154934218 13.90 14.05 13.85 14.00 0.15 1.08% 14.00 58 14.05 1631 13.46
2015-10-07 5880 11661690 3056 163227860 13.90 14.10 13.85 14.00 0.00 0% 14.00 240 14.05 644 13.46
2015-10-08 5880 5897208 1892 82550462 14.10 14.10 13.90 13.95 0.05 -0.36% 13.95 245 14.00 256 13.41
2015-10-12 5880 12342574 3449 174928204 14.05 14.25 13.95 14.25 0.30 2.15% 14.20 465 14.25 434 13.70
2015-10-13 5880 10079707 2575 144098675 14.25 14.40 14.20 14.40 0.15 1.05% 14.35 307 14.40 547 13.85
2015-10-14 5880 5438404 1864 77377935 14.30 14.35 14.15 14.20 0.20 -1.39% 14.20 29 14.25 1633 13.65
2015-10-15 5880 7908499 2001 113091037 14.30 14.40 14.20 14.25 0.05 0.35% 14.25 159 14.30 391 13.70
2015-10-16 5880 10625552 2626 153105957 14.30 14.50 14.25 14.45 0.20 1.4% 14.40 257 14.45 720 13.89
2015-10-19 5880 7416071 2316 107485657 14.50 14.55 14.45 14.45 0.00 0% 14.45 606 14.50 689 13.89
2015-10-20 5880 8935866 2216 129398783 14.45 14.55 14.40 14.50 0.05 0.35% 14.45 726 14.50 1745 13.94
2015-10-21 5880 6563417 2157 95255219 14.55 14.60 14.40 14.50 0.00 0% 14.45 326 14.50 2078 13.94
2015-10-22 5880 4719883 1279 68233579 14.45 14.55 14.40 14.45 0.05 -0.34% 14.40 881 14.45 245 13.89
2015-10-23 5880 9518433 2697 138056006 14.55 14.55 14.45 14.50 0.05 0.35% 14.45 424 14.50 770 13.94
2015-10-26 5880 11321664 3110 165631163 14.55 14.70 14.50 14.70 0.20 1.38% 14.65 558 14.70 233 14.13
2015-10-27 5880 7935711 2522 116536302 14.70 14.75 14.60 14.75 0.05 0.34% 14.70 846 14.75 587 14.18
2015-10-28 5880 9408090 2418 138843431 14.75 14.80 14.65 14.80 0.05 0.34% 14.75 189 14.80 1514 14.23
2015-10-29 5880 8224709 2670 119792472 14.80 14.80 14.50 14.50 0.30 -2.03% 14.50 1005 14.55 365 13.94
2015-10-30 5880 9526459 2522 138487232 14.50 14.65 14.45 14.55 0.05 0.34% 14.55 48 14.60 43 13.99
2015-11-02 5880 5159098 1593 74741885 14.50 14.55 14.40 14.55 0.00 0% 14.50 66 14.55 1239 13.99
2015-11-03 5880 7736420 2194 113660601 14.60 14.75 14.55 14.75 0.20 1.37% 14.70 107 14.75 1670 14.18
2015-11-04 5880 12287534 3379 181999668 14.75 14.90 14.75 14.80 0.05 0.34% 14.75 1472 14.80 1131 14.23
2015-11-05 5880 4321541 1727 64014200 14.80 14.85 14.70 14.85 0.05 0.34% 14.80 301 14.85 1086 14.28
2015-11-06 5880 13815503 3040 201077981 14.75 14.80 14.45 14.55 0.30 -2.02% 14.50 309 14.55 77 13.99
2015-11-09 5880 6847186 1951 98726783 14.45 14.50 14.35 14.40 0.15 -1.03% 14.35 2242 14.40 459 13.85
2015-11-10 5880 9787077 3412 138775029 14.30 14.30 14.10 14.10 0.30 -2.08% 14.10 1723 14.15 503 13.56
2015-11-11 5880 11665961 3304 163772356 14.10 14.20 14.00 14.00 0.10 -0.71% 14.00 193 14.05 32 13.46
2015-11-12 5880 7837762 2452 109864615 14.00 14.10 13.95 14.00 0.00 0% 14.00 298 14.05 1 13.46
2015-11-13 5880 8101530 2667 113259770 14.05 14.10 13.90 13.90 0.10 -0.71% 13.90 788 13.95 1154 13.37
2015-11-16 5880 8077387 2992 111934202 13.90 14.05 13.80 13.80 0.10 -0.72% 13.80 3195 13.85 220 13.27
2015-11-17 5880 4841879 1814 68146764 13.95 14.15 13.95 14.10 0.30 2.17% 14.05 442 14.10 42 13.56
2015-11-18 5880 9611986 3422 133942274 14.10 14.15 13.85 13.85 0.25 -1.77% 13.85 845 13.90 57 13.32
2015-11-19 5880 7080563 2236 98770450 13.95 14.10 13.85 14.10 0.25 1.81% 14.05 33 14.10 515 13.56
2015-11-20 5880 3272723 1555 45856327 14.00 14.05 14.00 14.00 0.10 -0.71% 14.00 219 14.05 359 13.46
2015-11-23 5880 4471300 1362 62561200 14.05 14.10 13.95 13.95 0.05 -0.36% 13.95 561 14.00 643 13.41
2015-11-24 5880 8098586 1699 110529439 13.70 13.75 13.55 13.95 0.15 0% 13.65 1222 13.70 935 12.76
2015-11-25 5880 6368463 2019 89019422 14.00 14.05 13.90 14.05 0.10 0.72% 13.95 38 14.05 622 13.13
2015-11-26 5880 6058267 2225 85672485 14.05 14.20 14.00 14.15 0.10 0.71% 14.10 711 14.15 202 13.22
2015-11-27 5880 3085879 1390 43266633 14.10 14.10 14.00 14.00 0.15 -1.06% 14.00 198 14.05 225 13.08
2015-11-30 5880 32265634 4925 445008059 13.80 13.90 13.65 13.90 0.10 -0.71% 13.90 802 13.95 897 12.99
2015-12-01 5880 9117750 2715 127981502 14.00 14.15 13.85 14.15 0.25 1.8% 14.10 5 14.15 795 13.22
2015-12-02 5880 6681430 2394 93340470 14.05 14.15 13.90 13.90 0.25 -1.77% 13.90 280 13.95 338 12.99
2015-12-03 5880 3930608 1307 54551574 13.80 14.00 13.80 13.85 0.05 -0.36% 13.85 816 13.90 87 12.94
2015-12-04 5880 8110571 2233 112006120 13.80 13.85 13.75 13.85 0.00 0% 13.80 113 13.85 435 12.94
2015-12-07 5880 4475717 1185 62377137 13.90 14.05 13.85 13.85 0.00 0% 13.85 1245 13.90 30 12.94
2015-12-08 5880 8046287 2725 110712134 13.90 13.95 13.70 13.75 0.10 -0.72% 13.75 88 13.80 692 12.85
2015-12-09 5880 7083970 2067 96664097 13.70 13.75 13.60 13.60 0.15 -1.09% 13.60 1503 13.65 274 12.71
2015-12-10 5880 11508490 3200 155196792 13.50 13.60 13.40 13.45 0.15 -1.1% 13.45 1722 13.50 2 12.57
2015-12-11 5880 8989012 2841 121162766 13.50 13.60 13.40 13.50 0.05 0.37% 13.45 143 13.50 143 12.62
2015-12-14 5880 5288268 1563 70988103 13.40 13.60 13.30 13.45 0.05 -0.37% 13.45 692 13.50 318 12.57
2015-12-15 5880 3969212 1263 53413650 13.50 13.55 13.40 13.45 0.00 0% 13.45 11 13.50 341 12.57
2015-12-16 5880 5403014 1914 73495507 13.55 13.70 13.50 13.65 0.20 1.49% 13.65 75 13.70 701 12.76
2015-12-17 5880 4201615 1358 57847059 13.75 13.80 13.70 13.80 0.15 1.1% 13.80 164 13.85 1130 12.90
2015-12-18 5880 8098586 1699 110529439 13.70 13.75 13.55 13.65 0.15 -1.09% 13.65 1222 13.70 935 12.76
2015-12-21 5880 5027472 2018 68186835 13.50 13.65 13.50 13.55 0.10 -0.73% 13.55 943 13.60 38 12.66
2015-12-22 5880 4162174 1436 56766858 13.55 13.70 13.55 13.70 0.15 1.11% 13.65 480 13.70 342 12.80
2015-12-23 5880 3888197 1124 53457283 13.75 13.80 13.65 13.80 0.10 0.73% 13.75 136 13.80 737 12.90
2015-12-24 5880 3096181 1062 42921462 13.85 13.90 13.80 13.85 0.05 0.36% 13.80 1100 13.85 132 12.94
2015-12-25 5880 2400693 640 33233560 13.80 13.90 13.80 13.85 0.00 0% 13.80 1274 13.85 451 12.94
2015-12-28 5880 5082611 1565 70662428 13.85 14.00 13.85 13.95 0.10 0.72% 13.95 67 14.00 978 13.04
2015-12-29 5880 4057233 1027 56261848 13.95 13.95 13.80 13.90 0.05 -0.36% 13.85 205 13.90 381 12.99
2015-12-30 5880 3671674 1037 50751977 13.90 13.95 13.75 13.75 0.15 -1.08% 13.75 1269 13.85 606 12.85
2015-12-31 5880 3304525 811 45560342 13.75 13.85 13.75 13.75 0.00 0% 13.75 947 13.80 35 12.85