萬海(2615)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　17.40
0
0%		16.95
-0.45
-2.59%		17.70
0.75
4.42%		16.60
-1.1
-6.21%		16.70
0.1
0.6%		 　16.40
-0.3
-1.8%		16.80
0.4
2.44%		17.95
1.15
6.85%		17.90
-0.05
-0.28%		17.45
-0.45
-2.51%		 　18.70
1.25
7.16%		18.45
-0.25
-1.34%		17.50
-0.95
-5.15%		17.30
-0.2
-1.14%		17.20
-0.1
-0.58%		 　17.40
0.2
1.16%		17.35
-0.05
-0.29%		17.05
-0.3
-1.73%		17.40
0.35
2.05%		17.60
0.2
1.15%		18.00
0.4
2.27%		 17.45
2 月　17.85
-0.15
-0.83%		17.95
0.1
0.56%		 　　　　　　　　　　18.30
0.35
1.95%		18.40
0.1
0.55%		18.20
-0.2
-1.09%		18.25
0.05
0.27%		18.40
0.15
0.82%		 　18.20
-0.2
-1.09%		18.25
0.05
0.27%		18.20
-0.05
-0.27%		18.05
-0.15
-0.82%		18.40
0.35
1.94%		 18.29
3 月18.50
0.1
0.54%		20.35
1.85
10%		19.85
-0.5
-2.46%		20.15
0.3
1.51%		 　20.00
-0.15
-0.74%		20.60
0.6
3%		20.05
-0.55
-2.67%		20.40
0.35
1.75%		20.10
-0.3
-1.47%		 　19.80
-0.3
-1.49%		19.10
-0.7
-3.54%		19.60
0.5
2.62%		19.50
-0.1
-0.51%		19.45
-0.05
-0.26%		 　19.05
-0.4
-2.06%		19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		19.10
0.25
1.33%		18.95
-0.15
-0.79%		 　19.10
0.15
0.79%		18.75
-0.35
-1.83%		18.80
0.05
0.27%		18.55
-0.25
-1.33%		19.46
4 月18.35
-0.2
-1.08%		 　　　17.80
-0.55
-3%		17.85
0.05
0.28%		18.25
0.4
2.24%		 　18.10
-0.15
-0.82%		18.10
0
0%		18.15
0.05
0.28%		18.40
0.25
1.38%		19.05
0.65
3.53%		 　18.80
-0.25
-1.31%		18.55
-0.25
-1.33%		18.20
-0.35
-1.89%		18.10
-0.1
-0.55%		18.10
0
0%		 　18.20
0.1
0.55%		18.35
0.15
0.82%		18.30
-0.05
-0.27%		18.10
-0.2
-1.09%		17.75
-0.35
-1.93%		 18.16
5 月　　17.35
-0.4
-2.25%		17.05
-0.3
-1.73%		17.10
0.05
0.29%		17.30
0.2
1.17%		 　17.30
0
0%		17.30
0
0%		17.00
-0.3
-1.73%		17.00
0
0%		16.60
-0.4
-2.35%		 　16.80
0.2
1.2%		16.70
-0.1
-0.6%		16.55
-0.15
-0.9%		16.65
0.1
0.6%		16.75
0.1
0.6%		 　17.05
0.3
1.79%		16.90
-0.15
-0.88%		17.10
0.2
1.18%		17.00
-0.1
-0.58%		17.10
0.1
0.59%		 　17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		16.99
6 月17.40
0.4
2.35%		17.10
-0.3
-1.72%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		 17.05
-0.1
-0.58%		17.10
0.05
0.29%		17.20
0.1
0.58%		 　　　16.75
-0.45
-2.62%		16.75
0
0%		16.75
0
0%		16.65
-0.1
-0.6%		16.80
0.15
0.9%		 　16.75
-0.05
-0.3%		16.75
0
0%		17.20
0.45
2.69%		17.15
-0.05
-0.29%		16.75
-0.4
-2.33%		 　16.90
0.15
0.9%		16.85
-0.05
-0.3%		17.05
0.2
1.19%		17.80
0.75
4.4%		 17
7 月17.65
-0.15
-0.84%		 　18.10
0.45
2.55%		 17.60
-0.5
-2.76%		17.60
0
0%		 　　17.60
0
0%		17.65
0.05
0.28%		17.70
0.05
0.28%		18.00
0.3
1.69%		17.95
-0.05
-0.28%		 　17.05
-0.9
-5.01%		16.90
-0.15
-0.88%		16.70
-0.2
-1.18%		16.85
0.15
0.9%		16.70
-0.15
-0.89%		 　16.55
-0.15
-0.9%		16.45
-0.1
-0.6%		16.45
0
0%		16.55
0.1
0.61%		16.50
-0.05
-0.3%		 17.18
8 月16.55
0.05
0.3%		16.45
-0.1
-0.6%		16.40
-0.05
-0.3%		16.45
0.05
0.3%		16.40
-0.05
-0.3%		 　16.50
0.1
0.61%		16.40
-0.1
-0.61%		16.50
0.1
0.61%		16.60
0.1
0.61%		16.65
0.05
0.3%		 　16.55
-0.1
-0.6%		16.40
-0.15
-0.91%		16.45
0.05
0.3%		16.30
-0.15
-0.91%		15.85
-0.45
-2.76%		 　15.55
-0.3
-1.89%		15.55
0
0%		15.50
-0.05
-0.32%		15.55
0.05
0.32%		15.45
-0.1
-0.64%		 　15.30
-0.15
-0.97%		15.00
-0.3
-1.96%		15.30
0.3
2%		16.06
9 月16.05
0.75
4.9%		16.45
0.4
2.49%		 　16.35
-0.1
-0.61%		16.40
0.05
0.31%		16.35
-0.05
-0.3%		16.70
0.35
2.14%		16.70
0
0%		16.55
-0.15
-0.9%		 16.40
-0.15
-0.91%		16.05
-0.35
-2.13%		15.85
-0.2
-1.25%		 　　　15.95
0.1
0.63%		16.05
0.1
0.63%		15.90
-0.15
-0.93%		15.90
0
0%		16.10
0.2
1.26%		 　15.95
-0.15
-0.93%		 　15.85
-0.1
-0.63%		15.90
0.05
0.32%		 16.15
10 月　　15.85
-0.05
-0.31%		15.95
0.1
0.63%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		 　　15.55
-0.25
-1.58%		15.55
0
0%		15.65
0.1
0.64%		15.55
-0.1
-0.64%		 　15.50
-0.05
-0.32%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.95
0.45
2.9%		15.70
-0.25
-1.57%		 　15.85
0.15
0.96%		15.95
0.1
0.63%		15.75
-0.2
-1.25%		15.60
-0.15
-0.95%		15.55
-0.05
-0.32%		 15.55
0
0%		15.68
11 月15.40
-0.15
-0.96%		15.25
-0.15
-0.97%		15.00
-0.25
-1.64%		15.00
0
0%		 　15.00
0
0%		15.00
0
0%		14.80
-0.2
-1.33%		15.00
0.2
1.35%		15.90
0.9
6%		 　16.90
1
6.29%		16.80
-0.1
-0.59%		16.40
-0.4
-2.38%		16.75
0.35
2.13%		17.00
0.25
1.49%		 　16.80
-0.2
-1.18%		16.40
-0.4
-2.38%		16.40
0
0%		16.45
0.05
0.3%		16.40
-0.05
-0.3%		 　16.65
0.25
1.52%		16.90
0.25
1.5%		16.55
-0.35
-2.07%		 16.09
12 月16.45
-0.1
-0.6%		16.40
-0.05
-0.3%		 　16.40
0
0%		16.45
0.05
0.3%		16.50
0.05
0.3%		16.40
-0.1
-0.61%		16.40
0
0%		 　16.00
-0.4
-2.44%		16.20
0.2
1.25%		16.05
-0.15
-0.93%		16.30
0.25
1.56%		16.30
0
0%		 　16.25
-0.05
-0.31%		16.15
-0.1
-0.62%		16.00
-0.15
-0.93%		16.00
0
0%		16.10
0.1
0.63%		 　16.20
0.1
0.62%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.30
0.2
1.24%		　16.23

說明:最高漲幅:10%最低跌幅:-6.21% 最高價:20.60最低價:14.80平均價:17.04,灰色底表示週末,漲117天(30)元,跌155天(-33.4)元,平盤31天
10%=1,7%=3,6%=3,5%=1,4%=3,3%=6,2%=21,1%=55,0%=55,-0%=1,-1%=1,-2%=3,-3%=10,-4%=30,-5%=31,-6%=79,

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
2016-01-04 2615 20381931 5433 360859972 18.25 18.30 17.40 17.40 0.85 0% 17.35 165 17.40 115 6.52
2016-01-05 2615 18010114 6030 307990307 17.30 17.35 16.90 16.95 0.45 -2.59% 16.95 94 17.00 21 6.35
2016-01-06 2615 19621101 6854 339580133 17.05 17.80 16.80 17.70 0.75 4.42% 17.65 15 17.70 518 6.63
2016-01-07 2615 20543417 6400 345486925 17.25 17.40 16.40 16.60 1.10 -6.21% 16.60 273 16.65 67 6.22
2016-01-08 2615 11975551 4124 200847073 16.35 17.00 16.35 16.70 0.10 0.6% 16.70 588 16.75 2 6.25
2016-01-11 2615 8020004 2934 132369513 16.50 16.70 16.20 16.40 0.30 -1.8% 16.40 264 16.45 22 6.14
2016-01-12 2615 10716660 3227 180141330 16.50 17.10 16.45 16.80 0.40 2.44% 16.75 316 16.80 11 6.29
2016-01-13 2615 22683919 8578 400476285 17.15 18.00 16.95 17.95 1.15 6.85% 17.95 594 18.00 780 6.72
2016-01-14 2615 29047451 9301 525540018 17.70 18.65 17.35 17.90 0.05 -0.28% 17.90 46 17.95 102 6.70
2016-01-15 2615 15590906 4048 276385503 18.00 18.20 17.40 17.45 0.45 -2.51% 17.40 423 17.45 72 6.54
2016-01-18 2615 21090242 6294 386579603 17.40 18.70 17.40 18.70 1.25 7.16% 18.65 21 18.70 527 7.00
2016-01-19 2615 18973963 5741 353688914 18.80 19.00 18.30 18.45 0.25 -1.34% 18.45 315 18.50 19 6.91
2016-01-20 2615 18070785 5580 322438400 18.45 18.45 17.50 17.50 0.95 -5.15% 17.50 302 17.55 11 6.55
2016-01-21 2615 11338957 3661 199806299 17.50 17.95 17.30 17.30 0.20 -1.14% 17.30 62 17.35 11 6.48
2016-01-22 2615 11211120 3891 192810860 17.55 17.65 16.90 17.20 0.10 -0.58% 17.20 190 17.25 23 6.44
2016-01-25 2615 4632253 1684 80248199 17.35 17.45 17.20 17.40 0.20 1.16% 17.35 115 17.40 76 6.52
2016-01-26 2615 11129405 3733 195751922 17.40 17.85 17.35 17.35 0.05 -0.29% 17.35 256 17.40 15 6.50
2016-01-27 2615 6112816 2047 105214342 17.55 17.60 17.05 17.05 0.30 -1.73% 17.05 296 17.10 22 6.39
2016-01-28 2615 4617670 1887 79640789 17.00 17.45 17.00 17.40 0.35 2.05% 17.40 98 17.45 111 6.52
2016-01-29 2615 9509870 2378 166151253 17.50 17.70 17.25 17.60 0.20 1.15% 17.60 60 17.65 53 6.59
2016-01-30 2615 10625776 3086 191075968 17.60 18.30 17.60 18.00 0.40 2.27% 18.00 728 18.05 26 6.74
2016-02-02 2615 5439825 2043 97638705 18.00 18.10 17.70 17.85 0.05 -0.83% 17.85 654 17.90 6 6.69
2016-02-03 2615 7654291 2176 137627899 17.95 18.10 17.85 17.95 0.10 0.56% 17.95 163 18.00 148 6.72
2016-02-15 2615 10109500 3196 184848272 17.90 18.60 17.80 18.30 0.35 1.95% 18.25 724 18.30 28 6.85
2016-02-16 2615 7647102 2584 140387973 18.40 18.50 18.20 18.40 0.10 0.55% 18.35 128 18.40 255 6.89
2016-02-17 2615 6006955 2039 109889573 18.55 18.55 18.15 18.20 0.20 -1.09% 18.15 159 18.20 31 6.82
2016-02-18 2615 5966001 1860 108953664 18.45 18.45 18.20 18.25 0.05 0.27% 18.20 141 18.25 16 6.84
2016-02-19 2615 7747432 2036 141388004 18.40 18.40 18.05 18.40 0.15 0.82% 18.35 60 18.40 365 6.89
2016-02-22 2615 12619496 3478 232582946 18.35 18.70 18.20 18.20 0.20 -1.09% 18.20 176 18.25 3 6.82
2016-02-23 2615 5722750 1964 103972209 18.30 18.35 18.05 18.25 0.05 0.27% 18.25 48 18.30 296 6.84
2016-02-24 2615 6753384 2436 123996834 18.30 18.50 18.20 18.20 0.05 -0.27% 18.20 93 18.25 3 6.82
2016-02-25 2615 5926044 2120 107743945 18.30 18.40 18.05 18.05 0.15 -0.82% 18.05 389 18.10 25 6.76
2016-02-26 2615 6239733 1912 113714107 18.10 18.45 18.00 18.40 0.35 1.94% 18.30 15 18.40 917 6.89
2016-03-01 2615 7516152 2352 139043706 18.50 18.60 18.35 18.50 0.10 0.54% 18.50 19 18.55 18 6.93
2016-03-02 2615 33555915 8583 666600205 18.90 20.35 18.85 20.35 1.85 10% 20.35 15153 0.00 0 7.62
2016-03-03 2615 35761482 10858 724130872 20.60 20.70 19.75 19.85 0.50 -2.46% 19.85 714 19.90 69 7.43
2016-03-04 2615 12257687 3592 245552117 19.85 20.20 19.85 20.15 0.30 1.51% 20.10 130 20.15 392 7.55
2016-03-07 2615 10723418 3069 216321795 20.25 20.40 20.00 20.00 0.15 -0.74% 20.00 320 20.05 13 7.49
2016-03-08 2615 28025585 7943 586075409 20.15 21.70 20.05 20.60 0.60 3% 20.60 668 20.70 28 7.72
2016-03-09 2615 13938900 4783 281048625 20.60 20.65 19.95 20.05 0.55 -2.67% 20.05 161 20.10 13 7.51
2016-03-10 2615 8829560 3217 178702762 20.05 20.50 20.05 20.40 0.35 1.75% 20.35 71 20.40 53 7.64
2016-03-11 2615 6479341 2563 130579352 20.30 20.30 20.05 20.10 0.30 -1.47% 20.10 161 20.15 2 7.53
2016-03-14 2615 21549350 7267 423462804 20.20 20.35 19.15 19.80 0.30 -1.49% 19.75 33 19.80 74 7.42
2016-03-15 2615 12296045 4244 238893915 19.90 19.95 19.10 19.10 0.70 -3.54% 19.10 231 19.15 3 7.15
2016-03-16 2615 10314963 4080 200866971 19.10 19.80 19.00 19.60 0.50 2.62% 19.60 48 19.65 89 7.34
2016-03-17 2615 7527630 2814 146691214 19.70 19.75 19.30 19.50 0.10 -0.51% 19.45 71 19.50 23 7.30
2016-03-18 2615 14027915 3904 274115745 19.60 19.90 19.25 19.45 0.05 -0.26% 19.45 193 19.60 3 7.28
2016-03-21 2615 11660889 4430 223283570 19.45 19.45 19.00 19.05 0.40 -2.06% 19.05 130 19.10 43 7.13
2016-03-22 2615 5826089 2135 111095141 19.15 19.25 18.90 19.00 0.05 -0.26% 19.00 76 19.05 25 7.12
2016-03-23 2615 5688059 2148 107446306 19.00 19.15 18.80 18.85 0.15 -0.79% 18.80 414 18.85 14 7.06
2016-03-24 2615 5492441 1947 104259664 18.80 19.20 18.65 19.10 0.25 1.33% 19.05 59 19.10 55 7.15
2016-03-25 2615 4481949 1606 85415023 19.20 19.25 18.90 18.95 0.15 -0.79% 18.90 262 18.95 15 7.10
2016-03-28 2615 5727632 1795 109910583 19.15 19.35 18.85 19.10 0.15 0.79% 19.05 100 19.10 6 7.15
2016-03-29 2615 4791143 1915 90460040 19.05 19.20 18.70 18.75 0.35 -1.83% 18.75 39 18.80 79 7.02
2016-03-30 2615 2653351 1044 49979041 18.75 18.95 18.70 18.80 0.05 0.27% 18.80 149 18.85 38 7.04
2016-03-31 2615 5723834 2134 106893560 18.95 18.95 18.45 18.55 0.25 -1.33% 18.55 84 18.60 3 10.42
2016-04-01 2615 6475077 2101 118921265 18.55 18.65 18.20 18.35 0.20 -1.08% 18.30 36 18.35 111 10.31
2016-04-06 2615 8123430 3151 145843411 18.25 18.25 17.80 17.80 0.55 -3% 17.80 592 17.85 83 10.00
2016-04-07 2615 4844325 1962 86894515 17.90 18.15 17.85 17.85 0.05 0.28% 17.85 193 17.90 8 10.03
2016-04-08 2615 8025561 2483 146287234 18.10 18.45 17.95 18.25 0.40 2.24% 18.20 226 18.25 53 10.25
2016-04-11 2615 3118450 1062 56658417 18.25 18.30 18.00 18.10 0.15 -0.82% 18.10 311 18.15 3 10.17
2016-04-12 2615 3392754 1200 61518645 18.20 18.35 18.00 18.10 0.00 0% 18.05 23 18.10 69 10.17
2016-04-13 2615 4795475 1516 87281365 18.20 18.35 18.10 18.15 0.05 0.28% 18.15 21 18.20 6 10.20
2016-04-14 2615 8196141 2532 151318689 18.40 18.60 18.30 18.40 0.25 1.38% 18.40 238 18.45 18 10.34
2016-04-15 2615 13815964 4195 261331757 18.50 19.10 18.45 19.05 0.65 3.53% 19.00 1362 19.05 48 10.70
2016-04-18 2615 5484244 1924 104083886 18.80 19.25 18.75 18.80 0.25 -1.31% 18.80 1024 18.85 13 10.56
2016-04-19 2615 5453039 1905 101808570 18.95 19.05 18.50 18.55 0.25 -1.33% 18.55 92 18.60 21 10.42
2016-04-20 2615 5706167 2237 104723544 18.60 18.60 18.20 18.20 0.35 -1.89% 18.15 523 18.20 3 10.22
2016-04-21 2615 4866451 1943 88469734 18.40 18.40 18.10 18.10 0.10 -0.55% 18.10 81 18.15 10 10.17
2016-04-22 2615 3064201 1462 55505447 18.10 18.30 18.00 18.10 0.00 0% 18.10 223 18.15 4 10.17
2016-04-25 2615 2190084 1006 39805430 18.25 18.30 18.10 18.20 0.10 0.55% 18.20 28 18.25 58 10.22
2016-04-26 2615 4151039 1989 76427168 18.35 18.55 18.30 18.35 0.15 0.82% 18.35 761 18.40 9 10.31
2016-04-27 2615 3423625 1382 62700217 18.20 18.45 18.15 18.30 0.05 -0.27% 18.30 88 18.35 44 10.28
2016-04-28 2615 3044553 953 55552816 18.30 18.40 18.10 18.10 0.20 -1.09% 18.05 186 18.10 17 10.17
2016-04-29 2615 4963504 1688 88433141 18.00 18.05 17.60 17.75 0.35 -1.93% 17.75 150 17.80 312 9.97
2016-05-03 2615 4767310 1657 83130687 17.75 17.80 17.30 17.35 0.40 -2.25% 17.35 223 17.40 3 9.75
2016-05-04 2615 5532376 1906 94873815 17.35 17.40 17.00 17.05 0.30 -1.73% 17.05 346 17.10 2 9.58
2016-05-05 2615 4245279 1519 72387246 17.05 17.25 16.95 17.10 0.05 0.29% 17.10 131 17.15 1 9.61
2016-05-06 2615 2611766 1225 44994501 17.20 17.35 17.05 17.30 0.20 1.17% 17.30 36 17.35 98 9.72
2016-05-09 2615 2559400 969 44543420 17.50 17.50 17.30 17.30 0.00 0% 17.25 168 17.30 13 9.72
2016-05-10 2615 1989872 662 34460640 17.30 17.40 17.25 17.30 0.00 0% 17.25 113 17.30 2 9.72
2016-05-11 2615 3091530 1323 52934160 17.40 17.40 17.00 17.00 0.30 -1.73% 17.00 364 17.05 29 9.55
2016-05-12 2615 3071565 1179 52177031 17.25 17.25 16.90 17.00 0.00 0% 16.95 31 17.00 28 9.55
2016-05-13 2615 5028583 1878 83712981 16.90 16.90 16.40 16.60 0.40 -2.35% 16.60 11 16.65 18 19.30
2016-05-16 2615 3505100 1413 58272175 16.50 17.10 16.20 16.80 0.20 1.2% 16.80 67 16.85 1 19.53
2016-05-17 2615 2278068 824 38057674 17.00 17.00 16.55 16.70 0.10 -0.6% 16.70 119 16.75 30 19.42
2016-05-18 2615 2142750 1068 35565634 16.60 16.75 16.50 16.55 0.15 -0.9% 16.55 74 16.60 6 19.24
2016-05-19 2615 1749346 679 29180010 16.60 16.90 16.60 16.65 0.10 0.6% 16.65 100 16.70 62 19.36
2016-05-20 2615 1946743 932 32520295 16.75 16.90 16.50 16.75 0.10 0.6% 16.75 47 16.80 27 19.48
2016-05-23 2615 2319803 856 39180788 16.75 17.10 16.65 17.05 0.30 1.79% 17.00 124 17.05 26 19.83
2016-05-24 2615 1253236 558 21201934 17.10 17.10 16.85 16.90 0.15 -0.88% 16.85 143 16.90 30 19.65
2016-05-25 2615 2349260 885 40244843 17.00 17.25 16.95 17.10 0.20 1.18% 17.10 47 17.15 24 19.88
2016-05-26 2615 1208015 450 20598804 17.10 17.15 17.00 17.00 0.10 -0.58% 17.00 194 17.05 39 19.77
2016-05-27 2615 1510874 495 25782847 17.10 17.15 17.00 17.10 0.10 0.59% 17.05 118 17.10 91 19.88
2016-05-30 2615 1460913 562 24956714 17.10 17.20 17.00 17.05 0.05 -0.29% 17.05 43 17.10 64 19.83
2016-05-31 2615 1542993 594 26285928 17.10 17.15 17.00 17.00 0.05 -0.29% 17.00 216 17.05 3 19.77
2016-06-01 2615 3572555 1394 61737853 17.05 17.45 17.00 17.40 0.40 2.35% 17.35 215 17.40 36 20.23
2016-06-02 2615 2447813 1107 42074033 17.45 17.45 17.10 17.10 0.30 -1.72% 17.10 100 17.15 227 19.88
2016-06-03 2615 1597301 669 27278109 17.10 17.15 17.00 17.05 0.05 -0.29% 17.05 33 17.10 237 19.83
2016-06-04 2615 457913 178 7838764 17.10 17.20 17.05 17.15 0.10 0.59% 17.10 53 17.15 34 19.94
2016-06-06 2615 3797150 1300 65187354 17.10 17.40 17.05 17.05 0.10 -0.58% 17.05 124 17.10 25 19.83
2016-06-07 2615 1356583 508 23167116 17.05 17.15 17.00 17.10 0.05 0.29% 17.05 81 17.10 37 19.88
2016-06-08 2615 1358665 543 23326853 17.20 17.25 17.05 17.20 0.10 0.58% 17.15 29 17.20 109 20.00
2016-06-13 2615 2795154 1225 46873024 17.15 17.20 16.65 16.75 0.45 -2.62% 16.75 265 16.80 12 19.48
2016-06-14 2615 1252511 502 20975657 16.70 16.85 16.65 16.75 0.00 0% 16.75 69 16.80 50 19.48
2016-06-15 2615 2048652 671 34306287 16.75 16.90 16.60 16.75 0.00 0% 16.70 159 16.75 197 19.48
2016-06-16 2615 1268500 492 21147699 16.75 16.80 16.60 16.65 0.10 -0.6% 16.65 25 16.70 29 19.36
2016-06-17 2615 2044756 705 34185722 16.80 16.80 16.60 16.80 0.15 0.9% 16.70 1 16.80 44 19.53
2016-06-20 2615 960211 496 16123982 16.80 16.85 16.75 16.75 0.05 -0.3% 16.75 200 16.80 60 19.48
2016-06-21 2615 1590883 613 26629386 16.75 16.85 16.65 16.75 0.00 0% 16.75 75 16.80 39 19.48
2016-06-22 2615 3698135 1410 63133307 16.85 17.25 16.80 17.20 0.45 2.69% 17.20 2 17.25 131 20.00
2016-06-23 2615 1266146 665 21672887 17.25 17.25 17.00 17.15 0.05 -0.29% 17.15 38 17.20 93 19.94
2016-06-24 2615 3499810 1163 59033607 17.20 17.20 16.65 16.75 0.40 -2.33% 16.75 173 16.80 13 19.48
2016-06-27 2615 1251212 584 21139009 16.75 17.00 16.70 16.90 0.15 0.9% 16.85 102 16.90 19 19.65
2016-06-28 2615 1734059 646 29209341 16.75 16.95 16.70 16.85 0.05 -0.3% 16.85 39 16.90 2 19.59
2016-06-29 2615 1567992 580 26777064 16.95 17.15 16.95 17.05 0.20 1.19% 17.05 29 17.10 166 19.83
2016-06-30 2615 7061878 2291 124265618 17.10 17.90 17.10 17.80 0.75 4.4% 17.75 19 17.80 211 20.70
2016-07-01 2615 3486586 1205 61547754 17.85 17.85 17.45 17.65 0.15 -0.84% 17.60 62 17.65 40 20.52
2016-07-04 2615 6052887 1982 108981845 17.65 18.25 17.65 18.10 0.45 2.55% 18.05 221 18.10 14 21.05
2016-07-06 2615 2564627 905 45337763 17.90 17.90 17.60 17.60 0.35 -2.76% 17.60 239 17.65 34 20.47
2016-07-07 2615 1879264 678 33279045 17.60 17.90 17.60 17.60 0.00 0% 17.60 175 17.65 11 20.47
2016-07-11 2615 2997277 974 52934008 17.70 17.85 17.55 17.60 0.00 0% 17.60 81 17.65 72 20.47
2016-07-12 2615 4047326 1143 71983901 17.60 17.90 17.60 17.65 0.05 0.28% 17.65 128 17.70 80 20.52
2016-07-13 2615 2837902 951 50058070 17.70 17.75 17.50 17.70 0.05 0.28% 17.70 4 17.75 145 20.58
2016-07-14 2615 6553802 1564 117544520 17.75 18.05 17.70 18.00 0.30 1.69% 17.95 333 18.00 15 20.93
2016-07-15 2615 11758475 2511 211388418 18.05 18.10 17.90 17.95 0.05 -0.28% 17.95 14 18.00 494 20.87
2016-07-18 2615 8696697 2044 147518088 16.90 17.05 16.90 17.05 0.00 -5.01% 17.00 639 17.05 87 19.83
2016-07-19 2615 4781883 1757 80671631 17.05 17.05 16.80 16.90 0.15 -0.88% 16.90 127 16.95 76 19.65
2016-07-20 2615 3962659 1691 66327649 16.80 16.90 16.65 16.70 0.20 -1.18% 16.70 124 16.75 84 19.42
2016-07-21 2615 4273701 1436 71756273 16.70 16.95 16.60 16.85 0.15 0.9% 16.80 193 16.85 18 19.59
2016-07-22 2615 4807150 1929 80071550 16.70 16.80 16.60 16.70 0.15 -0.89% 16.70 20 16.75 118 19.42
2016-07-25 2615 4771599 1747 79055440 16.75 16.85 16.40 16.55 0.15 -0.9% 16.55 26 16.60 49 19.24
2016-07-26 2615 2154329 788 35417741 16.55 16.55 16.40 16.45 0.10 -0.6% 16.40 738 16.45 173 19.13
2016-07-27 2615 1670811 751 27585036 16.45 16.60 16.45 16.45 0.00 0% 16.40 507 16.45 8 19.13
2016-07-28 2615 1931296 742 31926144 16.50 16.65 16.35 16.55 0.10 0.61% 16.55 26 16.60 29 19.24
2016-07-29 2615 1834455 913 30386704 16.60 16.65 16.50 16.50 0.05 -0.3% 16.50 21 16.55 38 19.19
2016-08-01 2615 1634518 577 27055570 16.55 16.70 16.45 16.55 0.05 0.3% 16.55 7 16.60 316 19.24
2016-08-02 2615 1419071 449 23440419 16.65 16.65 16.45 16.45 0.10 -0.6% 16.45 437 16.50 230 19.13
2016-08-03 2615 1079460 499 17740263 16.45 16.50 16.35 16.40 0.05 -0.3% 16.40 300 16.45 97 19.07
2016-08-04 2615 1719483 546 28218867 16.40 16.50 16.35 16.45 0.05 0.3% 16.40 71 16.45 37 19.13
2016-08-05 2615 1435590 661 23586703 16.40 16.50 16.40 16.40 0.05 -0.3% 16.40 245 16.45 27 19.07
2016-08-08 2615 1792955 608 29483657 16.45 16.50 16.35 16.50 0.10 0.61% 16.45 10 16.50 152 19.19
2016-08-09 2615 1792326 935 29426220 16.50 16.50 16.35 16.40 0.10 -0.61% 16.40 3 16.45 101 19.07
2016-08-10 2615 1898876 888 31291099 16.40 16.60 16.35 16.50 0.10 0.61% 16.50 194 16.55 20 19.19
2016-08-11 2615 2478747 1097 40997982 16.50 16.60 16.40 16.60 0.10 0.61% 16.55 149 16.65 280 19.30
2016-08-12 2615 2050507 909 34065828 16.60 16.70 16.55 16.65 0.05 0.3% 16.65 73 16.70 245 33.98
2016-08-15 2615 1892144 734 31331133 16.65 16.70 16.50 16.55 0.10 -0.6% 16.55 4 16.60 173 33.78
2016-08-16 2615 2158618 1091 35492061 16.50 16.55 16.40 16.40 0.15 -0.91% 16.40 87 16.50 175 33.47
2016-08-17 2615 2305187 1291 38016532 16.40 16.60 16.40 16.45 0.05 0.3% 16.45 3 16.50 43 33.57
2016-08-18 2615 2511996 1116 41132329 16.45 16.50 16.25 16.30 0.15 -0.91% 16.30 5 16.35 112 33.27
2016-08-19 2615 5832461 2364 93613193 16.25 16.30 15.85 15.85 0.45 -2.76% 15.85 132 15.90 140 32.35
2016-08-22 2615 4005328 1592 62491458 15.85 15.85 15.50 15.55 0.30 -1.89% 15.55 135 15.60 53 31.73
2016-08-23 2615 2514338 1091 39139868 15.50 15.65 15.50 15.55 0.00 0% 15.55 6 15.60 43 31.73
2016-08-24 2615 2306882 979 35844680 15.60 15.60 15.50 15.50 0.05 -0.32% 15.50 535 15.55 3 31.63
2016-08-25 2615 2399464 1196 37288657 15.50 15.70 15.45 15.55 0.05 0.32% 15.55 219 15.60 15 31.73
2016-08-26 2615 2775686 1141 43058395 15.60 15.65 15.45 15.45 0.10 -0.64% 15.45 159 15.50 36 31.53
2016-08-29 2615 2616373 900 40159037 15.45 15.55 15.30 15.30 0.15 -0.97% 15.30 154 15.35 41 31.22
2016-08-30 2615 5842580 2134 88156582 15.40 15.40 15.00 15.00 0.30 -1.96% 15.00 43 15.05 72 30.61
2016-08-31 2615 7205828 2528 109885098 15.00 15.50 14.80 15.30 0.30 2% 15.30 21 15.35 30 31.22
2016-09-01 2615 16554312 5280 265448533 15.30 16.40 15.30 16.05 0.75 4.9% 16.05 430 16.10 69 32.76
2016-09-02 2615 20078961 5891 332972899 16.40 16.85 16.35 16.45 0.40 2.49% 16.40 89 16.45 273 33.57
2016-09-05 2615 4456652 1754 73474469 16.70 16.75 16.35 16.35 0.10 -0.61% 16.35 304 16.40 10 33.37
2016-09-06 2615 4084546 1306 66497568 16.25 16.40 16.15 16.40 0.05 0.31% 16.35 2 16.40 310 33.47
2016-09-07 2615 20441334 1069 334547661 16.60 16.60 16.30 16.35 0.05 -0.3% 16.30 495 16.35 7 33.37
2016-09-08 2615 7370666 2542 123008914 16.45 16.80 16.45 16.70 0.35 2.14% 16.70 2 16.75 257 34.08
2016-09-09 2615 4822282 1596 80765709 16.65 16.85 16.60 16.70 0.00 0% 16.70 103 16.75 7 34.08
2016-09-10 2615 1572824 678 25946031 16.45 16.65 16.40 16.55 0.15 -0.9% 16.55 107 16.60 33 33.78
2016-09-12 2615 1753928 569 28877017 16.45 16.60 16.40 16.40 0.15 -0.91% 16.40 221 16.45 8 33.47
2016-09-13 2615 3853313 1562 62430704 16.45 16.50 16.05 16.05 0.35 -2.13% 16.05 545 16.10 4 32.76
2016-09-14 2615 3516896 1411 55839343 16.00 16.15 15.75 15.85 0.20 -1.25% 15.80 46 15.85 313 32.35
2016-09-19 2615 2520490 1226 40315936 16.10 16.15 15.80 15.95 0.10 0.63% 15.95 366 16.00 44 32.55
2016-09-20 2615 1621175 735 25968277 15.95 16.10 15.90 16.05 0.10 0.63% 16.00 15 16.05 25 32.76
2016-09-21 2615 2699449 1490 42886407 16.05 16.05 15.75 15.90 0.15 -0.93% 15.90 114 15.95 6 32.45
2016-09-22 2615 1094101 545 17416903 15.90 16.00 15.80 15.90 0.00 0% 15.90 213 15.95 11 32.45
2016-09-23 2615 3289869 1206 52848327 15.90 16.25 15.85 16.10 0.20 1.26% 16.05 31 16.10 398 32.86
2016-09-26 2615 9368549 688 149447884 16.10 16.10 15.90 15.95 0.15 -0.93% 15.95 77 16.00 19 32.55
2016-09-29 2615 1645309 871 26210241 15.95 16.05 15.85 15.85 0.10 -0.63% 15.85 134 15.90 85 32.35
2016-09-30 2615 2352791 803 37107623 15.80 15.90 15.65 15.90 0.05 0.32% 15.75 60 15.90 36 32.45
2016-10-03 2615 1223401 646 19444671 15.95 16.00 15.80 15.85 0.05 -0.31% 15.85 65 15.90 165 32.35
2016-10-04 2615 1139402 509 18110886 15.90 15.95 15.85 15.95 0.10 0.63% 15.90 208 15.95 144 32.55
2016-10-05 2615 843613 503 13428314 15.95 16.00 15.85 15.85 0.10 -0.63% 15.85 60 15.90 9 32.35
2016-10-06 2615 1119441 698 17828629 15.85 16.00 15.85 15.90 0.05 0.32% 15.90 30 15.95 229 32.45
2016-10-07 2615 1738084 751 27575624 15.95 16.00 15.80 15.80 0.10 -0.63% 15.80 271 15.85 214 32.24
2016-10-11 2615 3257287 1048 51070937 15.85 15.90 15.50 15.55 0.25 -1.58% 15.50 159 15.55 90 31.73
2016-10-12 2615 2076990 909 32256542 15.40 15.65 15.40 15.55 0.00 0% 15.50 343 15.55 168 31.73
2016-10-13 2615 1935243 814 30231286 15.60 15.70 15.55 15.65 0.10 0.64% 15.65 3 15.70 239 31.94
2016-10-14 2615 1191909 670 18600182 15.65 15.75 15.55 15.55 0.10 -0.64% 15.55 259 15.60 11 31.73
2016-10-17 2615 984198 566 15266611 15.55 15.60 15.45 15.50 0.05 -0.32% 15.50 169 15.55 190 31.63
2016-10-18 2615 1378461 598 21472164 15.50 15.65 15.50 15.55 0.05 0.32% 15.50 343 15.55 10 31.73
2016-10-19 2615 1668619 890 25941820 15.55 15.60 15.50 15.50 0.05 -0.32% 15.50 149 15.55 65 31.63
2016-10-20 2615 2585245 1127 40732020 15.50 16.00 15.50 15.95 0.45 2.9% 15.95 50 16.00 31 32.55
2016-10-21 2615 2870193 860 45302565 15.95 15.95 15.70 15.70 0.25 -1.57% 15.70 82 15.85 11 32.04
2016-10-24 2615 1097555 638 17392164 15.75 15.95 15.70 15.85 0.15 0.96% 15.80 191 15.90 51 32.35
2016-10-25 2615 1064807 656 16928725 15.80 15.95 15.80 15.95 0.10 0.63% 15.85 58 15.95 305 32.55
2016-10-26 2615 1541602 909 24443061 15.95 16.00 15.75 15.75 0.20 -1.25% 15.75 80 15.80 9 32.14
2016-10-27 2615 1585551 824 24775292 15.75 15.80 15.55 15.60 0.15 -0.95% 15.60 37 15.65 211 31.84
2016-10-28 2615 1335966 811 20776868 15.60 15.65 15.50 15.55 0.05 -0.32% 15.50 663 15.55 33 31.73
2016-10-31 2615 1218535 645 18832192 15.50 15.55 15.40 15.55 0.00 0% 15.50 127 15.55 14 31.73
2016-11-01 2615 1453301 835 22421064 15.50 15.50 15.40 15.40 0.15 -0.96% 15.40 148 15.45 62 31.43
2016-11-02 2615 1725781 908 26366737 15.35 15.35 15.20 15.25 0.15 -0.97% 15.20 216 15.25 9 31.12
2016-11-03 2615 2170051 1028 32668119 15.15 15.20 14.95 15.00 0.25 -1.64% 15.00 690 15.05 2 30.61
2016-11-04 2615 1846862 853 27688530 15.00 15.05 14.95 15.00 0.00 0% 15.00 61 15.05 117 30.61
2016-11-07 2615 1298130 570 19545412 15.05 15.20 15.00 15.00 0.00 0% 15.00 332 15.05 182 30.61
2016-11-08 2615 1739906 743 25994690 15.00 15.00 14.85 15.00 0.00 0% 15.00 13 15.05 202 30.61
2016-11-09 2615 3368941 1244 49955371 14.90 15.05 14.60 14.80 0.20 -1.33% 14.75 16 14.80 8 30.20
2016-11-10 2615 1923402 859 28988005 14.90 15.20 14.85 15.00 0.20 1.35% 15.00 178 15.05 1 30.61
2016-11-11 2615 10369388 3801 163755111 15.05 16.35 15.00 15.90 0.90 6% 15.90 59 15.95 73 32.45
2016-11-14 2615 35248078 7806 583460013 16.30 17.20 16.15 16.90 1.00 6.29% 16.85 245 16.90 10 563.33
2016-11-15 2615 10665779 3774 181003684 17.20 17.30 16.70 16.80 0.10 -0.59% 16.80 185 16.85 63 560.00
2016-11-16 2615 8416688 3001 140879249 17.10 17.15 16.40 16.40 0.40 -2.38% 16.40 245 16.45 3 546.67
2016-11-17 2615 6772886 2546 113789637 16.70 16.95 16.55 16.75 0.35 2.13% 16.75 84 16.80 18 558.33
2016-11-18 2615 14574245 4493 251404065 17.00 17.45 16.95 17.00 0.25 1.49% 17.00 576 17.05 7 566.67
2016-11-21 2615 3578874 1483 60213380 17.00 17.00 16.70 16.80 0.20 -1.18% 16.80 18 16.85 88 560.00
2016-11-22 2615 5611984 2051 92741433 16.85 16.85 16.35 16.40 0.40 -2.38% 16.40 625 16.50 30 546.67
2016-11-23 2615 3408203 1450 56294420 16.50 16.75 16.40 16.40 0.00 0% 16.40 605 16.50 27 546.67
2016-11-24 2615 2299478 980 37865558 16.50 16.70 16.35 16.45 0.05 0.3% 16.45 15 16.50 80 548.33
2016-11-25 2615 3122500 1152 51137897 16.50 16.50 16.25 16.40 0.05 -0.3% 16.40 80 16.45 13 546.67
2016-11-28 2615 2942666 1071 48701364 16.45 16.70 16.40 16.65 0.25 1.52% 16.60 131 16.65 29 555.00
2016-11-29 2615 5979311 2279 101351571 16.85 17.10 16.70 16.90 0.25 1.5% 16.90 32 16.95 11 563.33
2016-11-30 2615 7780729 1328 129453997 17.00 17.10 16.55 16.55 0.35 -2.07% 16.55 189 16.60 568 551.67
2016-12-01 2615 3772877 1593 62155880 16.55 16.65 16.40 16.45 0.10 -0.6% 16.40 118 16.45 13 548.33
2016-12-02 2615 1670432 749 27403134 16.45 16.50 16.35 16.40 0.05 -0.3% 16.40 423 16.45 12 546.67
2016-12-05 2615 2113307 1023 34706399 16.40 16.60 16.30 16.40 0.00 0% 16.40 100 16.45 224 546.67
2016-12-06 2615 1253357 521 20579646 16.45 16.55 16.35 16.45 0.05 0.3% 16.40 336 16.45 252 548.33
2016-12-07 2615 1505981 591 24786485 16.45 16.60 16.40 16.50 0.05 0.3% 16.45 241 16.50 62 550.00
2016-12-08 2615 1490205 542 24500385 16.60 16.60 16.40 16.40 0.10 -0.61% 16.40 35 16.45 454 546.67
2016-12-09 2615 1179911 395 19372691 16.40 16.50 16.40 16.40 0.00 0% 16.40 180 16.45 315 546.67
2016-12-12 2615 3405983 1297 55057078 16.45 16.50 16.00 16.00 0.40 -2.44% 16.00 359 16.05 91 533.33
2016-12-13 2615 2082377 1165 33521383 16.00 16.25 15.95 16.20 0.20 1.25% 16.15 191 16.20 101 540.00
2016-12-14 2615 1789520 1046 28832265 16.20 16.20 16.05 16.05 0.15 -0.93% 16.05 166 16.10 26 535.00
2016-12-15 2615 1834362 1085 29798063 16.05 16.35 16.00 16.30 0.25 1.56% 16.25 91 16.30 144 543.33
2016-12-16 2615 2176811 1072 35494216 16.30 16.40 16.15 16.30 0.00 0% 16.25 90 16.30 33 543.33
2016-12-19 2615 1665325 683 27282443 16.40 16.50 16.25 16.25 0.05 -0.31% 16.25 190 16.35 44 541.67
2016-12-20 2615 962669 589 15592851 16.40 16.40 16.15 16.15 0.10 -0.62% 16.15 80 16.25 194 538.33
2016-12-21 2615 1076797 379 17322809 16.20 16.30 16.00 16.00 0.15 -0.93% 16.00 685 16.05 1 533.33
2016-12-22 2615 1055420 419 16931820 16.05 16.10 16.00 16.00 0.00 0% 16.00 566 16.05 32 533.33
2016-12-23 2615 810001 421 13022564 16.00 16.15 16.00 16.10 0.10 0.63% 16.05 33 16.10 51 536.67
2016-12-26 2615 1062385 408 17278994 16.25 16.40 16.20 16.20 0.10 0.62% 16.20 73 16.25 50 540.00
2016-12-27 2615 737380 224 11918296 16.25 16.30 16.10 16.10 0.10 -0.62% 16.10 89 16.15 58 536.67
2016-12-28 2615 1059306 413 17125289 16.20 16.25 16.10 16.15 0.05 0.31% 16.15 92 16.20 14 538.33
2016-12-29 2615 1182538 358 19035158 16.20 16.20 16.05 16.10 0.05 -0.31% 16.10 296 16.15 47 536.67
2016-12-30 2615 1965901 698 31951883 16.20 16.35 16.15 16.30 0.20 1.24% 16.30 31 16.35 372 543.33