達方(8163)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　　　　18.20
0
0%		17.65
-0.55
-3.02%		17.80
0.15
0.85%		18.05
0.25
1.4%		17.90
-0.15
-0.83%		 　17.80
-0.1
-0.56%		17.60
-0.2
-1.12%		17.95
0.35
1.99%		17.70
-0.25
-1.39%		 　　16.90
-0.8
-4.52%		17.30
0.4
2.37%		17.05
-0.25
-1.45%		17.25
0.2
1.17%		17.25
0
0%		 　17.80
0.55
3.19%		18.10
0.3
1.69%		18.25
0.15
0.83%		 17.85
-0.4
-2.19%		 17.68
2 月　17.80
-0.05
-0.28%		17.60
-0.2
-1.12%		17.75
0.15
0.85%		17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		 　18.00
0.5
2.86%		18.10
0.1
0.56%		18.20
0.1
0.55%		18.10
-0.1
-0.55%		18.05
-0.05
-0.28%		 　　　　　　　　　18.20
0.15
0.83%		18.30
0.1
0.55%		18.20
-0.1
-0.55%		 18.01
3 月　18.10
-0.1
-0.55%		18.25
0.15
0.83%		18.55
0.3
1.64%		18.50
-0.05
-0.27%		18.70
0.2
1.08%		 　18.65
-0.05
-0.27%		18.50
-0.15
-0.8%		18.85
0.35
1.89%		19.35
0.5
2.65%		19.00
-0.35
-1.81%		 　19.05
0.05
0.26%		18.80
-0.25
-1.31%		19.05
0.25
1.33%		19.00
-0.05
-0.26%		20.30
1.3
6.84%		 　19.85
-0.45
-2.22%		19.70
-0.15
-0.76%		19.75
0.05
0.25%		19.70
-0.05
-0.25%		19.45
-0.25
-1.27%		 　19.00
-0.45
-2.31%		18.80
-0.2
-1.05%		19.06
4 月19.15
0.35
1.86%		19.15
0
0%		 　　　19.55
0.4
2.09%		19.20
-0.35
-1.79%		19.25
0.05
0.26%		19.10
-0.15
-0.78%		 　19.05
-0.05
-0.26%		19.15
0.1
0.52%		19.00
-0.15
-0.78%		19.70
0.7
3.68%		19.45
-0.25
-1.27%		 　19.15
-0.3
-1.54%		18.50
-0.65
-3.39%		18.55
0.05
0.27%		18.60
0.05
0.27%		18.65
0.05
0.27%		 　18.70
0.05
0.27%		18.70
0
0%		18.55
-0.15
-0.8%		18.95
0.4
2.16%		 19.05
5 月　　　19.75
0.8
4.22%		19.55
-0.2
-1.01%		19.85
0.3
1.53%		19.65
-0.2
-1.01%		19.35
-0.3
-1.53%		 　18.35
-1
-5.17%		18.40
0.05
0.27%		18.50
0.1
0.54%		18.25
-0.25
-1.35%		18.20
-0.05
-0.27%		 　17.75
-0.45
-2.47%		18.60
0.85
4.79%		18.50
-0.1
-0.54%		18.75
0.25
1.35%		18.85
0.1
0.53%		 　18.80
-0.05
-0.27%		18.35
-0.45
-2.39%		18.60
0.25
1.36%		18.70
0.1
0.54%		18.55
-0.15
-0.8%		 18.68
6 月18.45
-0.1
-0.54%		18.40
-0.05
-0.27%		18.30
-0.1
-0.54%		17.70
-0.6
-3.28%		17.00
-0.7
-3.95%		 　17.10
0.1
0.59%		15.40
-1.7
-9.94%		15.85
0.45
2.92%		16.20
0.35
2.21%		15.90
-0.3
-1.85%		 　16.05
0.15
0.94%		15.75
-0.3
-1.87%		15.75
0
0%		16.10
0.35
2.22%		 　　16.30
0.2
1.24%		16.95
0.65
3.99%		16.55
-0.4
-2.36%		16.70
0.15
0.91%		17.10
0.4
2.4%		 　16.80
-0.3
-1.75%		16.75
-0.05
-0.3%		 16.7
7 月16.90
0.15
0.9%		17.15
0.25
1.48%		17.00
-0.15
-0.87%		 　16.70
-0.3
-1.76%		16.70
0
0%		15.70
-1
-5.99%		15.80
0.1
0.64%		 　　16.65
0.85
5.38%		16.65
0
0%		16.20
-0.45
-2.7%		16.30
0.1
0.62%		16.20
-0.1
-0.61%		 　15.90
-0.3
-1.85%		16.10
0.2
1.26%		16.00
-0.1
-0.62%		15.70
-0.3
-1.88%		15.60
-0.1
-0.64%		 　14.05
-1.55
-9.94%		14.05
0
0%		13.90
-0.15
-1.07%		14.35
0.45
3.24%		14.45
0.1
0.7%		15.82
8 月 　14.25
-0.2
-1.38%		13.95
-0.3
-2.11%		14.25
0.3
2.15%		14.00
-0.25
-1.75%		14.45
0.45
3.21%		 　14.55
0.1
0.69%		14.55
0
0%		14.50
-0.05
-0.34%		14.60
0.1
0.69%		14.45
-0.15
-1.03%		 　14.60
0.15
1.04%		14.55
-0.05
-0.34%		14.35
-0.2
-1.37%		14.50
0.15
1.05%		14.20
-0.3
-2.07%		 　13.00
-1.2
-8.45%		13.25
0.25
1.92%		13.50
0.25
1.89%		14.00
0.5
3.7%		14.40
0.4
2.86%		 14.50
0.1
0.69%		14.21
9 月14.70
0.2
1.38%		14.70
0
0%		14.75
0.05
0.34%		15.00
0.25
1.69%		 　15.10
0.1
0.67%		15.30
0.2
1.32%		15.50
0.2
1.31%		15.95
0.45
2.9%		16.50
0.55
3.45%		 　16.70
0.2
1.21%		16.65
-0.05
-0.3%		17.05
0.4
2.4%		17.00
-0.05
-0.29%		16.75
-0.25
-1.47%		 　17.20
0.45
2.69%		17.45
0.25
1.45%		17.70
0.25
1.43%		17.70
0
0%		17.75
0.05
0.28%		 　　　18.00
0.25
1.41%		 16.5
10 月18.10
0.1
0.56%		18.15
0.05
0.28%		 　18.05
-0.1
-0.55%		17.40
-0.65
-3.6%		17.45
0.05
0.29%		17.45
0
0%		 　　17.35
-0.1
-0.57%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		17.30
-0.05
-0.29%		17.45
0.15
0.87%		 　17.45
0
0%		17.75
0.3
1.72%		17.55
-0.2
-1.13%		17.55
0
0%		17.50
-0.05
-0.28%		 　17.65
0.15
0.86%		17.60
-0.05
-0.28%		17.35
-0.25
-1.42%		17.05
-0.3
-1.73%		17.00
-0.05
-0.29%		 17.51
11 月　17.00
0
0%		17.30
0.3
1.76%		17.45
0.15
0.87%		17.55
0.1
0.57%		17.20
-0.35
-1.99%		 　17.10
-0.1
-0.58%		17.50
0.4
2.34%		16.95
-0.55
-3.14%		16.90
-0.05
-0.29%		16.80
-0.1
-0.59%		 　16.95
0.15
0.89%		17.20
0.25
1.47%		17.65
0.45
2.62%		17.70
0.05
0.28%		17.50
-0.2
-1.13%		 　17.85
0.35
2%		17.35
-0.5
-2.8%		17.00
-0.35
-2.02%		17.30
0.3
1.76%		17.15
-0.15
-0.87%		 　17.55
0.4
2.33%		 17.37
12 月19.30
1.75
9.97%		19.75
0.45
2.33%		19.35
-0.4
-2.03%		19.65
0.3
1.55%		 　18.65
-1
-5.09%		18.65
0
0%		18.45
-0.2
-1.07%		18.30
-0.15
-0.81%		17.30
-1
-5.46%		 　17.25
-0.05
-0.29%		18.95
1.7
9.86%		18.30
-0.65
-3.43%		18.65
0.35
1.91%		18.25
-0.4
-2.14%		 　18.75
0.5
2.74%		18.55
-0.2
-1.07%		18.40
-0.15
-0.81%		18.10
-0.3
-1.63%		18.45
0.35
1.93%		 　18.25
-0.2
-1.08%		18.55
0.3
1.64%		19.20
0.65
3.5%		19.25
0.05
0.26%		18.56

說明:最高漲幅:9.97%最低跌幅:-9.94% 最高價:20.30最低價:13.00平均價:17.4,灰色底表示週末,漲140天(42.15)元,跌144天(-42.55)元,平盤18天
10%=3,7%=1,5%=3,4%=6,3%=16,2%=31,1%=63,0%=35,-0%=1,-1%=2,-2%=2,-3%=3,-4%=7,-5%=7,-6%=27,-7%=33,-8%=62,

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 8163 1559624 428 28103941 17.85 18.20 17.55 18.20 0.35 0% 18.15 2 18.20 36 151.67
2015-01-06 8163 691961 325 12294762 17.95 18.00 17.60 17.65 0.55 -3.02% 17.65 16 17.80 30 147.08
2015-01-07 8163 748205 262 13259134 17.65 17.95 17.55 17.80 0.15 0.85% 17.80 4 17.85 20 148.33
2015-01-08 8163 2048977 796 37402931 18.10 18.50 17.85 18.05 0.25 1.4% 18.05 19 18.15 22 150.42
2015-01-09 8163 987821 363 17975892 18.50 18.50 17.90 17.90 0.15 -0.83% 17.85 10 17.90 4 149.17
2015-01-12 8163 660291 368 11726345 18.05 18.05 17.55 17.80 0.10 -0.56% 17.70 13 17.80 10 148.33
2015-01-13 8163 647387 279 11484972 17.80 17.90 17.60 17.60 0.20 -1.12% 17.60 29 17.75 18 146.67
2015-01-14 8163 1531581 569 27471011 17.65 18.05 17.60 17.95 0.35 1.99% 17.90 24 17.95 21 149.58
2015-01-15 8163 646403 277 11512037 17.85 18.10 17.70 17.70 0.25 -1.39% 17.70 95 17.80 6 147.50
2015-01-19 8163 781502 300 13391470 17.45 17.50 16.90 16.90 0.40 -4.52% 16.90 6 17.20 4 140.83
2015-01-20 8163 415005 223 7112985 16.90 17.30 16.90 17.30 0.40 2.37% 17.25 27 17.30 9 144.17
2015-01-21 8163 438164 228 7536202 17.45 17.45 17.05 17.05 0.25 -1.45% 17.05 40 17.10 5 142.08
2015-01-22 8163 375312 183 6497349 17.20 17.40 17.20 17.25 0.20 1.17% 17.25 36 17.30 2 143.75
2015-01-23 8163 495644 195 8573542 17.40 17.45 17.20 17.25 0.00 0% 17.25 18 17.30 12 143.75
2015-01-26 8163 1442024 570 25499724 17.15 17.95 17.15 17.80 0.55 3.19% 17.80 44 17.85 16 148.33
2015-01-27 8163 3637683 1376 66675158 18.50 18.50 18.05 18.10 0.30 1.69% 18.10 47 18.15 3 150.83
2015-01-28 8163 1124352 524 20425968 17.85 18.30 17.80 18.25 0.15 0.83% 18.20 2 18.25 20 152.08
2015-01-30 8163 708262 305 12674384 18.25 18.25 17.75 17.85 0.25 -2.19% 17.80 21 17.85 2 148.75
2015-02-02 8163 1103140 436 19465675 17.80 17.90 17.50 17.80 0.05 -0.28% 17.80 4 17.85 28 148.33
2015-02-03 8163 1443365 599 25834695 18.05 18.15 17.60 17.60 0.20 -1.12% 17.60 105 17.75 1 146.67
2015-02-04 8163 919781 307 16426261 17.80 18.05 17.70 17.75 0.15 0.85% 17.75 69 17.80 22 147.92
2015-02-05 8163 359427 148 6342370 17.80 17.80 17.60 17.60 0.15 -0.85% 17.60 116 17.65 40 146.67
2015-02-06 8163 400929 220 7039660 17.65 17.80 17.45 17.50 0.10 -0.57% 17.50 23 17.55 10 145.83
2015-02-09 8163 1860725 800 33944400 18.65 18.65 18.00 18.00 0.50 2.86% 18.00 7 18.10 3 150.00
2015-02-10 8163 1315428 549 23967704 18.35 18.50 18.10 18.10 0.10 0.56% 18.10 102 18.15 78 150.83
2015-02-11 8163 993315 353 18037796 18.10 18.25 18.05 18.20 0.10 0.55% 18.20 228 18.25 94 151.67
2015-02-12 8163 565512 243 10248615 18.20 18.20 18.00 18.10 0.10 -0.55% 18.10 109 18.15 47 150.83
2015-02-13 8163 444300 180 8039928 18.30 18.30 18.00 18.05 0.05 -0.28% 18.05 98 18.10 21 150.42
2015-02-24 8163 659302 331 12043015 18.30 18.40 18.10 18.20 0.15 0.83% 18.15 29 18.20 4 151.67
2015-02-25 8163 1041931 484 19116990 18.35 18.50 18.20 18.30 0.10 0.55% 18.30 16 18.35 27 152.50
2015-02-26 8163 538236 207 9820079 18.25 18.35 18.15 18.20 0.10 -0.55% 18.20 150 18.30 28 151.67
2015-03-02 8163 439825 214 8010178 18.35 18.45 18.10 18.10 0.10 -0.55% 18.10 26 18.20 49 150.83
2015-03-03 8163 460521 202 8384404 18.10 18.25 18.10 18.25 0.15 0.83% 18.20 50 18.25 3 152.08
2015-03-04 8163 1827363 529 33723639 18.25 18.60 18.15 18.55 0.30 1.64% 18.55 11 18.60 62 154.58
2015-03-05 8163 1014468 305 18796054 18.60 18.70 18.45 18.50 0.05 -0.27% 18.50 79 18.55 67 154.17
2015-03-06 8163 2788383 902 52436892 18.55 19.00 18.45 18.70 0.20 1.08% 18.70 4 18.75 5 155.83
2015-03-09 8163 1284196 520 24172735 18.70 19.00 18.55 18.65 0.05 -0.27% 18.65 3 18.75 20 155.42
2015-03-10 8163 982336 327 18242661 18.65 18.80 18.45 18.50 0.15 -0.8% 18.50 86 18.55 44 154.17
2015-03-11 8163 2043908 740 38049695 18.35 19.10 18.30 18.85 0.35 1.89% 18.80 14 18.85 3 157.08
2015-03-12 8163 3865578 1418 74347148 19.25 19.50 18.95 19.35 0.50 2.65% 19.35 116 19.40 89 161.25
2015-03-13 8163 1302250 654 24872360 19.35 19.40 18.95 19.00 0.35 -1.81% 18.95 15 19.00 31 158.33
2015-03-16 8163 627884 301 11946074 18.90 19.20 18.85 19.05 0.05 0.26% 19.05 46 19.10 36 158.75
2015-03-17 8163 1287370 597 24399037 19.10 19.40 18.75 18.80 0.25 -1.31% 18.80 36 18.90 9 156.67
2015-03-18 8163 3338423 1386 64571532 19.30 19.65 19.05 19.05 0.25 1.33% 19.05 33 19.10 3 158.75
2015-03-19 8163 985539 529 18781741 19.10 19.20 18.95 19.00 0.05 -0.26% 19.00 102 19.10 10 158.33
2015-03-20 8163 7821312 2618 156029870 19.20 20.30 19.10 20.30 1.30 6.84% 20.25 8 20.30 127 169.17
2015-03-23 8163 3861027 1622 77276450 20.30 20.40 19.75 19.85 0.45 -2.22% 19.85 16 19.95 8 165.42
2015-03-24 8163 1187530 556 23449634 19.90 20.15 19.50 19.70 0.15 -0.76% 19.70 44 19.75 5 164.17
2015-03-25 8163 1233920 538 24434946 19.75 20.10 19.60 19.75 0.05 0.25% 19.75 30 19.80 5 164.58
2015-03-26 8163 1245903 538 24431402 19.70 19.80 19.45 19.70 0.05 -0.25% 19.60 8 19.70 31 164.17
2015-03-27 8163 1290857 665 25153137 19.80 19.80 19.35 19.45 0.25 -1.27% 19.40 39 19.45 4 162.08
2015-03-30 8163 1066091 629 20455876 19.50 19.65 19.00 19.00 0.45 -2.31% 19.00 97 19.05 1 158.33
2015-03-31 8163 908741 473 17252328 19.25 19.25 18.80 18.80 0.20 -1.05% 18.80 91 18.95 6 78.33
2015-04-01 8163 1614510 766 30866681 18.95 19.40 18.80 19.15 0.35 1.86% 19.15 31 19.20 18 79.79
2015-04-02 8163 737259 441 14165649 19.15 19.35 19.10 19.15 0.00 0% 19.15 7 19.20 2 79.79
2015-04-07 8163 3451392 1001 67393015 19.30 19.80 19.00 19.55 0.40 2.09% 19.55 2 19.60 2 81.46
2015-04-08 8163 846350 551 16320053 19.30 19.50 19.20 19.20 0.35 -1.79% 19.20 15 19.25 20 80.00
2015-04-09 8163 699780 385 13581750 19.40 19.55 19.25 19.25 0.05 0.26% 19.25 3 19.40 18 80.21
2015-04-10 8163 513840 302 9864160 19.30 19.45 19.05 19.10 0.15 -0.78% 19.10 22 19.15 20 79.58
2015-04-13 8163 737057 445 14072679 19.15 19.30 18.95 19.05 0.05 -0.26% 19.05 24 19.10 1 79.38
2015-04-14 8163 473237 274 9072206 19.10 19.30 19.10 19.15 0.10 0.52% 19.15 1 19.20 15 79.79
2015-04-15 8163 798586 496 15313860 19.15 19.45 18.95 19.00 0.15 -0.78% 19.00 24 19.10 2 79.17
2015-04-16 8163 2962883 1241 58197568 19.10 19.95 19.10 19.70 0.70 3.68% 19.65 21 19.70 27 82.08
2015-04-17 8163 829000 444 16145131 19.70 19.75 19.40 19.45 0.25 -1.27% 19.45 12 19.50 37 81.04
2015-04-20 8163 676206 592 12986612 19.20 19.50 19.05 19.15 0.30 -1.54% 19.15 8 19.20 12 79.79
2015-04-21 8163 1263402 702 23619658 19.15 19.30 18.30 18.50 0.65 -3.39% 18.50 19 18.60 1 77.08
2015-04-22 8163 500815 366 9308232 18.50 18.75 18.50 18.55 0.05 0.27% 18.55 5 18.60 21 77.29
2015-04-23 8163 510101 286 9540270 18.65 18.80 18.60 18.60 0.05 0.27% 18.60 18 18.70 11 77.50
2015-04-24 8163 582246 324 10889604 18.85 18.85 18.60 18.65 0.05 0.27% 18.65 9 18.70 24 77.71
2015-04-27 8163 635009 299 11939613 18.80 18.90 18.70 18.70 0.05 0.27% 18.70 44 18.75 1 77.92
2015-04-28 8163 537041 253 10076105 18.90 18.95 18.65 18.70 0.00 0% 18.70 42 18.80 4 77.92
2015-04-29 8163 893299 377 16612539 18.70 18.85 18.50 18.55 0.15 -0.8% 18.50 105 18.55 1 77.29
2015-04-30 8163 692844 364 13041976 18.70 19.05 18.60 18.95 0.40 2.16% 18.90 54 18.95 2 78.96
2015-05-04 8163 4311722 1708 85035652 19.40 20.10 19.20 19.75 0.80 4.22% 19.75 49 19.80 31 82.29
2015-05-05 8163 4587493 1835 91468658 20.00 20.30 19.35 19.55 0.20 -1.01% 19.50 25 19.55 146 81.46
2015-05-06 8163 4629065 1513 91601830 19.50 20.10 19.30 19.85 0.30 1.53% 19.85 1 19.90 32 82.71
2015-05-07 8163 1628366 642 32086400 19.85 19.90 19.55 19.65 0.20 -1.01% 19.65 40 19.70 13 81.88
2015-05-08 8163 1264964 497 24722854 19.70 19.85 19.35 19.35 0.30 -1.53% 19.35 45 19.40 1 80.63
2015-05-11 8163 2084036 860 38810550 19.45 19.50 18.05 18.35 1.00 -5.17% 18.30 17 18.40 48 76.46
2015-05-12 8163 714855 375 13149164 18.35 18.60 18.20 18.40 0.05 0.27% 18.40 40 18.45 2 76.67
2015-05-13 8163 622154 287 11511127 18.50 18.65 18.20 18.50 0.10 0.54% 18.50 2 18.55 30 77.08
2015-05-14 8163 670519 331 12249042 18.50 18.55 18.20 18.25 0.25 -1.35% 18.25 15 18.30 1 76.04
2015-05-15 8163 506851 273 9273142 18.50 18.50 18.20 18.20 0.05 -0.27% 18.20 25 18.30 1 75.83
2015-05-18 8163 950929 436 16961418 18.20 18.30 17.55 17.75 0.45 -2.47% 17.75 57 17.80 2 23.67
2015-05-19 8163 1664874 823 30738733 17.75 18.65 17.75 18.60 0.85 4.79% 18.55 24 18.60 31 24.80
2015-05-20 8163 1043864 415 19367274 18.75 18.75 18.40 18.50 0.10 -0.54% 18.50 20 18.55 6 24.67
2015-05-21 8163 1176221 535 22075219 18.50 19.05 18.35 18.75 0.25 1.35% 18.75 23 18.80 13 25.00
2015-05-22 8163 2441534 841 46415337 18.60 19.30 18.55 18.85 0.10 0.53% 18.80 22 18.85 17 25.13
2015-05-25 8163 1455658 493 27092766 18.80 18.90 18.40 18.80 0.05 -0.27% 18.80 55 18.85 7 25.07
2015-05-26 8163 1001563 397 18519828 18.85 18.85 18.35 18.35 0.45 -2.39% 18.35 10 18.40 3 24.47
2015-05-27 8163 933976 316 17241005 18.40 18.60 18.30 18.60 0.25 1.36% 18.50 17 18.60 32 24.80
2015-05-28 8163 951160 390 17811225 18.60 18.90 18.55 18.70 0.10 0.54% 18.70 7 18.80 12 24.93
2015-05-29 8163 755817 312 14119201 18.60 18.90 18.50 18.55 0.15 -0.8% 18.55 27 18.60 1 24.73
2015-06-01 8163 449312 218 8314654 18.45 18.70 18.35 18.45 0.10 -0.54% 18.45 49 18.50 5 24.60
2015-06-02 8163 668362 266 12366458 18.60 18.65 18.40 18.40 0.05 -0.27% 18.40 19 18.45 5 24.53
2015-06-03 8163 963990 337 17673466 18.30 18.60 18.25 18.30 0.10 -0.54% 18.30 49 18.35 14 24.40
2015-06-04 8163 1163481 415 20920714 18.30 18.40 17.70 17.70 0.60 -3.28% 17.70 42 17.75 2 23.60
2015-06-05 8163 1106738 527 18990796 17.50 17.55 16.85 17.00 0.70 -3.95% 17.00 69 17.05 22 22.67
2015-06-08 8163 692663 323 11829621 16.85 17.40 16.80 17.10 0.10 0.59% 17.10 5 17.15 2 22.80
2015-06-09 8163 2244341 783 35640634 16.90 17.10 15.40 15.40 1.70 -9.94% 15.40 23 15.45 15 20.53
2015-06-10 8163 814863 353 12899162 15.40 16.05 15.40 15.85 0.45 2.92% 15.85 7 15.90 3 21.13
2015-06-11 8163 1106013 512 17914862 16.00 16.40 15.95 16.20 0.35 2.21% 16.15 45 16.20 4 21.60
2015-06-12 8163 681001 304 10870515 16.10 16.10 15.85 15.90 0.30 -1.85% 15.85 81 15.90 2 21.20
2015-06-15 8163 851062 383 13765538 15.90 16.50 15.90 16.05 0.15 0.94% 16.05 7 16.15 4 21.40
2015-06-16 8163 619542 292 9825036 16.05 16.15 15.75 15.75 0.30 -1.87% 15.75 9 15.85 3 21.00
2015-06-17 8163 477100 270 7554640 15.85 15.95 15.70 15.75 0.00 0% 15.75 15 15.85 2 21.00
2015-06-18 8163 369276 214 5937693 15.80 16.25 15.75 16.10 0.35 2.22% 16.05 26 16.10 1 21.47
2015-06-22 8163 440711 206 7139539 16.25 16.35 16.05 16.30 0.20 1.24% 16.25 1 16.30 16 21.73
2015-06-23 8163 1990739 819 33920901 16.45 17.45 16.30 16.95 0.65 3.99% 16.95 2 17.00 10 22.60
2015-06-24 8163 599324 343 9996445 16.95 16.95 16.50 16.55 0.40 -2.36% 16.55 3 16.60 7 22.07
2015-06-25 8163 611378 257 10189521 16.60 16.90 16.50 16.70 0.15 0.91% 16.65 3 16.70 14 22.27
2015-06-26 8163 1150713 460 19612653 16.70 17.30 16.70 17.10 0.40 2.4% 17.10 7 17.15 11 22.80
2015-06-29 8163 1040264 400 17738520 16.80 17.45 16.80 16.80 0.30 -1.75% 16.80 17 16.85 14 22.40
2015-06-30 8163 500851 255 8360760 16.80 16.90 16.55 16.75 0.05 -0.3% 16.70 20 16.75 55 22.33
2015-07-01 8163 435340 201 7392646 17.00 17.20 16.85 16.90 0.15 0.9% 16.85 16 16.95 3 22.53
2015-07-02 8163 2163367 752 37533724 17.00 17.55 17.00 17.15 0.25 1.48% 17.15 7 17.20 17 22.87
2015-07-03 8163 586501 265 9953690 17.25 17.25 16.80 17.00 0.15 -0.87% 17.00 8 17.05 10 22.67
2015-07-06 8163 410566 228 6914542 16.85 17.10 16.70 16.70 0.30 -1.76% 16.70 8 16.75 6 22.27
2015-07-07 8163 527091 220 8799859 16.60 16.90 16.60 16.70 0.00 0% 16.65 9 16.70 6 22.27
2015-07-08 8163 1279993 525 20458588 16.70 16.70 15.40 15.70 1.00 -5.99% 15.65 1 15.70 3 20.93
2015-07-09 8163 1035150 537 15997949 15.40 15.90 15.00 15.80 0.00 0.64% 15.80 5 15.85 13 21.07
2015-07-13 8163 1658502 691 27164480 16.15 16.80 15.85 16.65 0.85 5.38% 16.65 38 16.70 3 22.20
2015-07-14 8163 2599362 1008 43922909 16.70 17.15 16.60 16.65 0.00 0% 16.60 61 16.65 10 22.20
2015-07-15 8163 1004450 456 16460011 16.70 16.75 16.20 16.20 0.45 -2.7% 16.20 16 16.35 2 21.60
2015-07-16 8163 423061 237 6869288 16.35 16.35 16.10 16.30 0.10 0.62% 16.25 2 16.30 7 21.73
2015-07-17 8163 413851 205 6773249 16.30 16.60 16.20 16.20 0.10 -0.61% 16.20 11 16.35 1 21.60
2015-07-20 8163 613313 321 9852743 16.35 16.45 15.85 15.90 0.30 -1.85% 15.85 38 15.90 1 21.20
2015-07-21 8163 1915868 858 31432672 15.95 16.90 15.95 16.10 0.20 1.26% 16.10 15 16.20 13 21.47
2015-07-22 8163 569600 249 9172190 16.15 16.30 16.00 16.00 0.10 -0.62% 16.00 6 16.05 9 21.33
2015-07-23 8163 830867 370 13054823 15.90 16.15 15.40 15.70 0.30 -1.88% 15.70 3 15.75 13 20.93
2015-07-24 8163 1055859 509 16319455 15.85 15.85 15.20 15.60 0.10 -0.64% 15.55 1 15.60 4 20.80
2015-07-27 8163 2024963 726 29520575 15.15 15.40 14.05 14.05 1.55 -9.94% 0.00 0 14.05 29 18.73
2015-07-28 8163 2276569 751 30728034 13.35 14.05 12.90 14.05 0.00 0% 14.00 23 14.05 18 18.73
2015-07-29 8163 518639 248 7256210 14.40 14.40 13.70 13.90 0.15 -1.07% 13.90 2 14.00 4 18.53
2015-07-30 8163 1133804 492 16311904 14.25 14.50 14.20 14.35 0.45 3.24% 14.35 10 14.40 2 19.13
2015-07-31 8163 549120 292 7883715 14.60 14.60 14.20 14.45 0.10 0.7% 14.25 15 14.45 143 19.27
2015-08-03 8163 552365 281 7865200 14.45 14.45 14.00 14.25 0.20 -1.38% 14.25 10 14.30 31 19.00
2015-08-04 8163 2015530 822 29037934 14.50 14.70 13.90 13.95 0.30 -2.11% 13.95 14 14.00 3 18.60
2015-08-05 8163 550076 253 7824924 13.95 14.30 13.90 14.25 0.30 2.15% 14.25 4 14.30 24 19.00
2015-08-06 8163 727645 310 10231443 14.35 14.45 13.95 14.00 0.25 -1.75% 14.00 5 14.05 25 18.67
2015-08-07 8163 1903951 652 27446735 14.25 14.55 14.20 14.45 0.45 3.21% 14.40 125 14.45 36 22.23
2015-08-10 8163 873722 389 12651381 14.45 14.65 14.30 14.55 0.10 0.69% 14.50 10 14.55 21 22.38
2015-08-11 8163 827501 309 12030463 14.65 14.70 14.40 14.55 0.00 0% 14.45 13 14.55 50 22.38
2015-08-12 8163 742024 259 10638897 14.25 14.50 14.25 14.50 0.05 -0.34% 14.45 1 14.50 27 22.31
2015-08-13 8163 293899 156 4270884 14.65 14.65 14.45 14.60 0.10 0.69% 14.55 74 14.60 7 22.46
2015-08-14 8163 523002 169 7593929 14.60 14.65 14.45 14.45 0.15 -1.03% 14.45 86 14.50 9 22.23
2015-08-17 8163 573576 204 8317619 14.45 14.60 14.40 14.60 0.15 1.04% 14.55 2 14.60 5 22.46
2015-08-18 8163 765596 187 11026011 14.60 14.60 14.25 14.55 0.05 -0.34% 14.50 10 14.55 12 22.38
2015-08-19 8163 1124730 355 16075564 14.40 14.50 14.15 14.35 0.20 -1.37% 14.30 25 14.35 14 22.08
2015-08-20 8163 677924 263 9736054 14.10 14.50 14.05 14.50 0.15 1.05% 14.40 28 14.50 24 22.31
2015-08-21 8163 1933660 484 27188305 14.10 14.30 13.95 14.20 0.30 -2.07% 14.20 15 14.25 7 21.85
2015-08-24 8163 2800405 778 36665172 13.45 13.85 12.80 13.00 1.20 -8.45% 12.95 23 13.00 53 20.00
2015-08-25 8163 1465877 430 19082168 11.75 13.50 11.75 13.25 0.25 1.92% 13.25 6 13.30 5 20.38
2015-08-26 8163 758350 266 10029125 12.75 13.50 12.75 13.50 0.25 1.89% 13.50 49 13.55 18 20.77
2015-08-27 8163 909177 341 12616617 13.65 14.00 13.65 14.00 0.50 3.7% 13.95 36 14.00 14 21.54
2015-08-28 8163 978216 324 13912185 14.20 14.40 14.05 14.40 0.40 2.86% 14.25 1 14.40 20 22.15
2015-08-31 8163 642110 265 9126971 14.10 14.50 14.00 14.50 0.10 0.69% 14.50 54 14.55 15 22.31
2015-09-01 8163 830050 300 12080329 14.40 14.75 14.30 14.70 0.20 1.38% 14.70 2 14.75 27 22.62
2015-09-02 8163 362600 183 5313098 14.40 14.75 14.40 14.70 0.00 0% 14.70 84 14.75 5 22.62
2015-09-03 8163 627150 243 9216004 14.60 14.80 14.55 14.75 0.05 0.34% 14.75 32 14.80 34 22.69
2015-09-04 8163 1245179 486 18690067 14.80 15.20 14.75 15.00 0.25 1.69% 14.95 18 15.00 2 23.08
2015-09-07 8163 723558 273 10866120 14.95 15.20 14.90 15.10 0.10 0.67% 15.10 103 15.15 12 23.23
2015-09-08 8163 636316 213 9655852 15.10 15.30 15.05 15.30 0.20 1.32% 15.20 3 15.30 22 23.54
2015-09-09 8163 1080515 318 16686881 15.45 15.55 15.25 15.50 0.20 1.31% 15.45 41 15.50 5 23.85
2015-09-10 8163 979447 301 15387283 15.40 15.95 15.25 15.95 0.45 2.9% 15.95 1 16.00 71 24.54
2015-09-11 8163 969688 443 15756633 15.80 16.50 15.80 16.50 0.55 3.45% 16.50 45 16.55 14 25.38
2015-09-14 8163 872228 388 14437604 16.55 16.70 16.45 16.70 0.20 1.21% 16.70 73 16.75 15 25.69
2015-09-15 8163 921751 381 15357478 16.65 16.95 16.45 16.65 0.05 -0.3% 16.65 86 16.80 1 25.62
2015-09-16 8163 1199600 506 20275717 16.80 17.05 16.60 17.05 0.40 2.4% 17.00 5 17.05 32 26.23
2015-09-17 8163 1270898 514 21746274 17.00 17.20 16.90 17.00 0.05 -0.29% 17.00 1 17.05 13 26.15
2015-09-18 8163 1374400 629 23525329 17.00 17.35 16.75 16.75 0.25 -1.47% 16.75 9 17.00 12 25.77
2015-09-21 8163 1042413 485 17610560 16.55 17.35 16.50 17.20 0.45 2.69% 17.20 42 17.25 1 26.46
2015-09-22 8163 983987 613 17121969 17.25 17.50 17.15 17.45 0.25 1.45% 17.40 3 17.45 8 26.85
2015-09-23 8163 870716 453 15212251 17.05 17.70 17.05 17.70 0.25 1.43% 17.65 120 17.70 36 27.23
2015-09-24 8163 1176257 522 20844571 17.70 17.90 17.50 17.70 0.00 0% 17.65 3 17.70 24 27.23
2015-09-25 8163 903262 365 15954485 17.60 17.75 17.50 17.75 0.05 0.28% 17.75 31 17.80 46 27.31
2015-09-30 8163 767539 343 13669414 17.55 18.00 17.45 18.00 0.25 1.41% 17.90 7 18.00 9 27.69
2015-10-01 8163 1068964 546 19362302 18.05 18.25 17.90 18.10 0.10 0.56% 18.10 32 18.20 28 27.85
2015-10-02 8163 1093112 423 19836619 18.10 18.25 18.00 18.15 0.05 0.28% 18.15 80 18.25 30 27.92
2015-10-05 8163 982088 436 17870284 18.10 18.25 18.05 18.05 0.10 -0.55% 18.05 26 18.20 55 27.77
2015-10-06 8163 811790 429 14335914 18.00 18.00 17.40 17.40 0.65 -3.6% 17.35 12 17.40 7 26.77
2015-10-07 8163 643500 366 11217598 17.45 17.70 17.30 17.45 0.05 0.29% 17.40 10 17.50 14 26.85
2015-10-08 8163 278750 144 4856674 17.60 17.60 17.30 17.45 0.00 0% 17.40 3 17.45 8 26.85
2015-10-12 8163 430259 179 7493092 17.55 17.60 17.35 17.35 0.10 -0.57% 17.35 20 17.40 2 26.69
2015-10-13 8163 284819 164 4924634 17.40 17.45 17.20 17.30 0.05 -0.29% 17.25 9 17.30 22 26.62
2015-10-14 8163 341150 204 5931801 17.20 17.50 17.20 17.35 0.05 0.29% 17.35 7 17.45 5 26.69
2015-10-15 8163 299100 177 5179969 17.35 17.50 17.25 17.30 0.05 -0.29% 17.25 26 17.30 3 26.62
2015-10-16 8163 464750 212 8134661 17.40 17.65 17.35 17.45 0.15 0.87% 17.40 16 17.45 3 26.85
2015-10-19 8163 298802 146 5190603 17.20 17.55 17.20 17.45 0.00 0% 17.30 28 17.45 13 26.85
2015-10-20 8163 645096 383 11425349 17.45 17.85 17.45 17.75 0.30 1.72% 17.75 4 17.85 24 27.31
2015-10-21 8163 311744 180 5489455 17.80 17.80 17.50 17.55 0.20 -1.13% 17.55 4 17.60 6 27.00
2015-10-22 8163 198821 137 3496966 17.55 17.70 17.55 17.55 0.00 0% 17.50 24 17.60 24 27.00
2015-10-23 8163 446200 173 7851039 17.70 17.80 17.50 17.50 0.05 -0.28% 17.50 22 17.55 2 26.92
2015-10-26 8163 177161 98 3108766 17.50 17.70 17.50 17.65 0.15 0.86% 17.60 3 17.65 18 27.15
2015-10-27 8163 373900 130 6573429 17.60 17.70 17.45 17.60 0.05 -0.28% 17.50 1 17.60 10 27.08
2015-10-28 8163 357507 156 6231095 17.55 17.55 17.35 17.35 0.25 -1.42% 17.35 1 17.40 2 26.69
2015-10-29 8163 454425 261 7783675 17.40 17.45 17.00 17.05 0.30 -1.73% 17.05 2 17.10 14 26.23
2015-10-30 8163 348150 202 5912000 17.05 17.10 16.80 17.00 0.05 -0.29% 17.00 25 17.10 3 26.15
2015-11-02 8163 156261 108 2658387 16.85 17.15 16.85 17.00 0.00 0% 16.95 8 17.00 2 26.15
2015-11-03 8163 224450 117 3866689 17.15 17.30 17.15 17.30 0.30 1.76% 17.25 12 17.30 42 26.62
2015-11-04 8163 414752 239 7268645 17.30 17.60 17.30 17.45 0.15 0.87% 17.45 28 17.50 1 26.85
2015-11-05 8163 281968 155 4948641 17.45 17.60 17.45 17.55 0.10 0.57% 17.50 10 17.60 53 27.00
2015-11-06 8163 228202 96 3959003 17.50 17.50 17.20 17.20 0.35 -1.99% 17.20 7 17.30 5 26.46
2015-11-09 8163 229100 127 3896800 17.30 17.30 16.85 17.10 0.10 -0.58% 17.05 1 17.10 17 26.31
2015-11-10 8163 1526661 803 27374682 18.00 18.40 17.50 17.50 0.40 2.34% 17.50 9 17.55 2 26.92
2015-11-11 8163 558136 330 9610848 17.60 17.65 16.90 16.95 0.55 -3.14% 16.95 7 17.00 6 26.08
2015-11-12 8163 418119 273 7064540 17.00 17.40 16.55 16.90 0.05 -0.29% 16.90 28 16.95 21 26.00
2015-11-13 8163 306501 152 5191540 16.70 17.05 16.70 16.80 0.10 -0.59% 16.80 16 16.85 1 8.00
2015-11-16 8163 1319107 573 22713805 17.50 17.70 16.95 16.95 0.15 0.89% 16.95 13 17.00 9 8.07
2015-11-17 8163 760668 406 13154371 17.30 17.40 17.20 17.20 0.25 1.47% 17.20 20 17.30 18 8.19
2015-11-18 8163 1826069 730 32205361 17.50 17.75 17.40 17.65 0.45 2.62% 17.60 67 17.65 8 8.40
2015-11-19 8163 1037477 489 18442692 17.75 17.90 17.70 17.70 0.05 0.28% 17.70 15 17.75 5 8.43
2015-11-20 8163 678261 316 11969639 17.80 17.95 17.45 17.50 0.20 -1.13% 17.50 38 17.55 3 8.33
2015-11-23 8163 2284214 819 41081050 17.70 18.15 17.70 17.85 0.35 2% 17.85 8 17.90 12 8.50
2015-11-24 8163 790598 414 14563609 18.45 18.65 18.15 17.35 0.40 -2.8% 18.25 53 18.35 4 8.69
2015-11-25 8163 1212780 495 20863697 17.50 17.50 17.00 17.00 0.35 -2.02% 17.00 149 17.15 5 8.10
2015-11-26 8163 914852 415 15822915 17.10 17.50 17.10 17.30 0.30 1.76% 17.30 31 17.35 17 8.24
2015-11-27 8163 673151 266 11668589 17.45 17.55 17.15 17.15 0.15 -0.87% 17.15 2 17.25 6 8.17
2015-11-30 8163 3083410 1251 53643809 17.15 17.65 17.05 17.55 0.40 2.33% 17.50 64 17.55 133 8.36
2015-12-01 8163 8044603 2453 152501726 17.70 19.30 17.70 19.30 1.75 9.97% 19.30 1033 0.00 0 9.19
2015-12-02 8163 7870173 3244 156314310 19.80 20.20 19.55 19.75 0.45 2.33% 19.70 15 19.75 4 9.40
2015-12-03 8163 2659558 1210 51813988 19.80 19.85 19.25 19.35 0.40 -2.03% 19.35 13 19.40 19 9.21
2015-12-04 8163 1732462 866 33624824 19.00 19.65 19.00 19.65 0.30 1.55% 19.65 6 19.70 30 9.36
2015-12-07 8163 3193416 1436 60926799 19.85 19.90 18.55 18.65 1.00 -5.09% 18.65 23 18.70 32 8.88
2015-12-08 8163 2133499 839 39759146 18.65 18.85 18.30 18.65 0.00 0% 18.60 95 18.65 13 8.88
2015-12-09 8163 1795220 885 33318845 18.70 18.90 18.30 18.45 0.20 -1.07% 18.45 18 18.50 1 8.79
2015-12-10 8163 1153551 539 20968326 18.50 18.50 17.90 18.30 0.15 -0.81% 18.30 11 18.35 34 8.71
2015-12-11 8163 1677115 773 29845850 18.30 18.30 17.15 17.30 1.00 -5.46% 17.30 7 17.35 5 8.24
2015-12-14 8163 934346 505 16055215 17.00 17.45 16.90 17.25 0.05 -0.29% 17.25 6 17.35 20 8.21
2015-12-15 8163 3310821 1607 61229710 17.40 18.95 17.40 18.95 1.70 9.86% 18.95 66 0.00 0 9.02
2015-12-16 8163 2364082 1196 43647853 18.95 18.95 18.20 18.30 0.65 -3.43% 18.30 5 18.40 6 8.71
2015-12-17 8163 1968874 964 36757811 18.40 18.95 18.30 18.65 0.35 1.91% 18.60 2 18.65 12 8.88
2015-12-18 8163 790598 414 14563609 18.45 18.65 18.15 18.25 0.40 -2.14% 18.25 53 18.35 4 8.69
2015-12-21 8163 1368595 726 25575666 18.15 18.95 18.10 18.75 0.50 2.74% 18.70 7 18.75 17 8.93
2015-12-22 8163 835389 402 15606081 18.90 18.95 18.50 18.55 0.20 -1.07% 18.55 2 18.60 12 8.83
2015-12-23 8163 946255 534 17582240 18.70 18.85 18.40 18.40 0.15 -0.81% 18.40 14 18.45 6 8.76
2015-12-24 8163 1028476 509 18968113 18.35 18.75 18.10 18.10 0.30 -1.63% 18.10 25 18.15 3 8.62
2015-12-25 8163 576178 297 10547273 18.10 18.45 18.00 18.45 0.35 1.93% 18.40 9 18.45 42 8.79
2015-12-28 8163 410024 294 7521231 18.50 18.60 18.20 18.25 0.20 -1.08% 18.25 9 18.30 10 8.69
2015-12-29 8163 1012317 558 18770944 18.30 18.70 18.30 18.55 0.30 1.64% 18.55 1 18.60 17 8.83
2015-12-30 8163 5228884 2051 100729671 18.65 19.60 18.65 19.20 0.65 3.5% 19.20 31 19.25 2 9.14
2015-12-31 8163 2436869 1123 47330274 19.20 19.75 19.00 19.25 0.05 0.26% 19.25 16 19.30 1 9.17