彰銀(2801)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　　　15.30
0
0%		15.40
0.1
0.65%		15.50
0.1
0.65%		15.25
-0.25
-1.61%		15.20
-0.05
-0.33%		 　15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.35
0.15
0.99%		15.15
-0.2
-1.3%		15.20
0.05
0.33%		 　15.10
-0.1
-0.66%		15.10
0
0%		15.10
0
0%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		 　15.55
0.45
2.98%		15.45
-0.1
-0.64%		15.70
0.25
1.62%		15.85
0.15
0.96%		16.60
0.75
4.73%		16.65
0.05
0.3%		 15.43
2 月　16.10
-0.55
-3.3%		15.70
-0.4
-2.48%		 　　　　　　　　　　15.85
0.15
0.96%		16.30
0.45
2.84%		16.00
-0.3
-1.84%		16.00
0
0%		16.20
0.2
1.25%		 　16.00
-0.2
-1.23%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.20
0.05
0.31%		16.30
0.1
0.62%		 16.09
3 月16.20
-0.1
-0.61%		16.35
0.15
0.93%		16.65
0.3
1.83%		16.55
-0.1
-0.6%		 　16.55
0
0%		16.50
-0.05
-0.3%		16.50
0
0%		16.65
0.15
0.91%		16.75
0.1
0.6%		 　16.75
0
0%		16.50
-0.25
-1.49%		16.75
0.25
1.52%		16.90
0.15
0.9%		17.00
0.1
0.59%		 　17.00
0
0%		16.85
-0.15
-0.88%		16.95
0.1
0.59%		16.85
-0.1
-0.59%		16.90
0.05
0.3%		 　16.90
0
0%		16.75
-0.15
-0.89%		17.00
0.25
1.49%		16.50
-0.5
-2.94%		16.72
4 月16.65
0.15
0.91%		 　　　16.45
-0.2
-1.2%		16.40
-0.05
-0.3%		16.30
-0.1
-0.61%		 　16.70
0.4
2.45%		16.60
-0.1
-0.6%		16.75
0.15
0.9%		16.55
-0.2
-1.19%		16.70
0.15
0.91%		 　16.95
0.25
1.5%		16.65
-0.3
-1.77%		16.55
-0.1
-0.6%		16.70
0.15
0.91%		16.90
0.2
1.2%		 　16.95
0.05
0.3%		16.90
-0.05
-0.29%		16.90
0
0%		16.90
0
0%		16.85
-0.05
-0.3%		 16.7
5 月　　16.60
-0.25
-1.48%		16.55
-0.05
-0.3%		16.35
-0.2
-1.21%		16.20
-0.15
-0.92%		 　15.95
-0.25
-1.54%		16.10
0.15
0.94%		16.00
-0.1
-0.62%		16.05
0.05
0.31%		15.90
-0.15
-0.93%		 　15.85
-0.05
-0.31%		15.95
0.1
0.63%		16.30
0.35
2.19%		16.15
-0.15
-0.92%		16.00
-0.15
-0.93%		 　16.30
0.3
1.88%		16.20
-0.1
-0.61%		16.40
0.2
1.23%		16.40
0
0%		16.50
0.1
0.61%		 　16.55
0.05
0.3%		16.55
0
0%		16.22
6 月16.60
0.05
0.3%		16.60
0
0%		16.65
0.05
0.3%		16.55
-0.1
-0.6%		 16.65
0.1
0.6%		16.75
0.1
0.6%		16.85
0.1
0.6%		 　　　16.50
-0.35
-2.08%		16.70
0.2
1.21%		16.70
0
0%		16.30
-0.4
-2.4%		16.65
0.35
2.15%		 　16.80
0.15
0.9%		16.85
0.05
0.3%		16.85
0
0%		16.75
-0.1
-0.59%		16.40
-0.35
-2.09%		 　16.40
0
0%		16.40
0
0%		16.50
0.1
0.61%		16.75
0.25
1.52%		 16.63
7 月16.70
-0.05
-0.3%		 　16.70
0
0%		 16.40
-0.3
-1.8%		16.30
-0.1
-0.61%		 　　16.55
0.25
1.53%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.75
0.1
0.6%		16.90
0.15
0.9%		 　17.00
0.1
0.59%		17.00
0
0%		17.00
0
0%		17.00
0
0%		16.95
-0.05
-0.29%		 　16.95
0
0%		17.00
0.05
0.29%		17.00
0
0%		17.00
0
0%		17.15
0.15
0.88%		 16.83
8 月17.15
0
0%		17.15
0
0%		17.05
-0.1
-0.58%		17.05
0
0%		17.15
0.1
0.59%		 　17.30
0.15
0.87%		17.40
0.1
0.58%		16.50
-0.9
-5.17%		16.35
-0.15
-0.91%		16.30
-0.05
-0.31%		 　16.30
0
0%		16.25
-0.05
-0.31%		16.45
0.2
1.23%		16.40
-0.05
-0.3%		16.15
-0.25
-1.52%		 　16.00
-0.15
-0.93%		16.30
0.3
1.88%		16.20
-0.1
-0.61%		16.40
0.2
1.23%		16.35
-0.05
-0.3%		 　16.15
-0.2
-1.22%		16.20
0.05
0.31%		15.95
-0.25
-1.54%		16.53
9 月16.15
0.2
1.25%		16.10
-0.05
-0.31%		 　16.25
0.15
0.93%		16.35
0.1
0.62%		16.35
0
0%		16.40
0.05
0.31%		16.25
-0.15
-0.91%		16.10
-0.15
-0.92%		 16.00
-0.1
-0.62%		15.95
-0.05
-0.31%		15.95
0
0%		 　　　16.20
0.25
1.57%		16.15
-0.05
-0.31%		16.20
0.05
0.31%		16.20
0
0%		16.30
0.1
0.62%		 　16.15
-0.15
-0.92%		 　16.40
0.25
1.55%		16.05
-0.35
-2.13%		 16.18
10 月　　16.10
0.05
0.31%		16.35
0.25
1.55%		16.30
-0.05
-0.31%		16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		 　　16.30
0.2
1.24%		16.30
0
0%		16.15
-0.15
-0.92%		16.05
-0.1
-0.62%		 　16.20
0.15
0.93%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.25
0
0%		 　16.15
-0.1
-0.62%		16.30
0.15
0.93%		16.20
-0.1
-0.61%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		 16.15
-0.1
-0.62%		16.21
11 月16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		 　16.25
0.1
0.62%		16.30
0.05
0.31%		16.15
-0.15
-0.92%		16.25
0.1
0.62%		16.10
-0.15
-0.92%		 　16.10
0
0%		16.15
0.05
0.31%		16.20
0.05
0.31%		16.25
0.05
0.31%		16.10
-0.15
-0.92%		 　16.20
0.1
0.62%		16.30
0.1
0.62%		16.45
0.15
0.92%		16.45
0
0%		16.50
0.05
0.3%		 　16.75
0.25
1.52%		16.65
-0.1
-0.6%		17.05
0.4
2.4%		 16.33
12 月16.90
-0.15
-0.88%		16.80
-0.1
-0.59%		 　16.65
-0.15
-0.89%		16.80
0.15
0.9%		16.80
0
0%		17.10
0.3
1.79%		17.00
-0.1
-0.58%		 　16.95
-0.05
-0.29%		17.10
0.15
0.88%		16.95
-0.15
-0.88%		16.95
0
0%		17.00
0.05
0.29%		 　16.90
-0.1
-0.59%		17.00
0.1
0.59%		17.00
0
0%		16.80
-0.2
-1.18%		16.70
-0.1
-0.6%		 　16.90
0.2
1.2%		16.90
0
0%		17.00
0.1
0.59%		17.00
0
0%		17.15
0.15
0.88%		　16.91

說明:最高漲幅:4.73%最低跌幅:-5.17% 最高價:17.40最低價:15.00平均價:16.41,灰色底表示週末,漲130天(20.2)元,跌121天(-18.7)元,平盤52天
5%=1,3%=3,2%=24,1%=70,0%=84,-0%=1,-1%=3,-2%=15,-3%=27,-4%=75,

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 2801 7229882 2710 111460570 15.70 15.80 15.30 15.30 0.40 0% 15.30 877 15.35 12 11.77
2016-01-05 2801 5864372 1580 89857462 15.20 15.45 15.20 15.40 0.10 0.65% 15.35 100 15.40 102 11.85
2016-01-06 2801 5582516 1705 85939732 15.40 15.50 15.30 15.50 0.10 0.65% 15.45 103 15.50 145 11.92
2016-01-07 2801 6958277 2161 107002255 15.50 15.60 15.20 15.25 0.25 -1.61% 15.25 501 15.30 1 11.73
2016-01-08 2801 4718462 1954 71839534 15.25 15.35 15.15 15.20 0.05 -0.33% 15.20 74 15.25 97 11.69
2016-01-11 2801 6330478 2067 95845864 15.15 15.25 15.00 15.15 0.05 -0.33% 15.15 179 15.20 311 11.65
2016-01-12 2801 5242049 1533 79357272 15.15 15.20 15.05 15.20 0.05 0.33% 15.15 160 15.20 136 11.69
2016-01-13 2801 4968861 1649 75793054 15.20 15.35 15.15 15.35 0.15 0.99% 15.30 99 15.35 536 11.81
2016-01-14 2801 4522587 1074 68287742 15.10 15.15 15.00 15.15 0.20 -1.3% 15.10 428 15.15 8 11.65
2016-01-15 2801 6609201 2130 99772651 15.20 15.25 15.00 15.20 0.05 0.33% 15.10 250 15.20 471 11.69
2016-01-18 2801 5135186 1895 77120440 15.00 15.15 14.90 15.10 0.10 -0.66% 15.05 414 15.10 661 11.62
2016-01-19 2801 4380528 1602 66368302 15.10 15.20 15.10 15.10 0.00 0% 15.10 907 15.15 251 11.62
2016-01-20 2801 5102765 1851 76804975 15.05 15.10 15.00 15.10 0.00 0% 15.10 10 15.15 210 11.62
2016-01-21 2801 5622403 1615 84512340 15.15 15.20 15.00 15.00 0.10 -0.66% 15.00 1560 15.05 1 11.54
2016-01-22 2801 3613878 883 54608545 15.15 15.20 15.05 15.10 0.10 0.67% 15.05 786 15.10 50 11.62
2016-01-25 2801 4559819 1443 70052992 15.25 15.55 15.10 15.55 0.45 2.98% 15.55 614 15.60 700 11.96
2016-01-26 2801 4106553 1663 63113633 15.35 15.50 15.20 15.45 0.10 -0.64% 15.45 14 15.50 69 11.88
2016-01-27 2801 5361483 1644 83866669 15.65 15.70 15.55 15.70 0.25 1.62% 15.65 274 15.70 83 12.08
2016-01-28 2801 6591023 1678 104016141 15.70 15.90 15.65 15.85 0.15 0.96% 15.85 225 15.90 558 12.19
2016-01-29 2801 14051679 3570 230125379 15.80 16.90 15.75 16.60 0.75 4.73% 16.55 152 16.60 1139 12.77
2016-01-30 2801 2718863 1372 45050955 16.65 16.70 16.40 16.65 0.05 0.3% 16.60 12 16.65 99 12.81
2016-02-02 2801 5149545 2284 82592020 16.10 16.15 15.95 16.10 0.20 -3.3% 16.00 10 16.10 220 12.38
2016-02-03 2801 6613746 2581 104216339 15.95 15.95 15.60 15.70 0.40 -2.48% 15.70 879 15.75 155 12.08
2016-02-15 2801 3148059 1396 49651412 15.80 15.90 15.60 15.85 0.15 0.96% 15.80 297 15.85 62 12.19
2016-02-16 2801 5163063 1742 83544889 15.85 16.40 15.80 16.30 0.45 2.84% 16.25 10 16.30 95 12.54
2016-02-17 2801 4162357 1930 66662860 16.30 16.30 15.90 16.00 0.30 -1.84% 15.95 127 16.00 597 12.31
2016-02-18 2801 5935193 1658 95014155 16.20 16.20 15.95 16.00 0.00 0% 16.00 40 16.05 183 12.31
2016-02-19 2801 4541683 1448 73001119 16.00 16.20 15.90 16.20 0.20 1.25% 16.15 35 16.20 62 12.46
2016-02-22 2801 4362183 1528 70122828 16.25 16.30 15.95 16.00 0.20 -1.23% 16.00 165 16.05 333 12.31
2016-02-23 2801 2767846 1160 44460786 16.05 16.10 16.00 16.10 0.10 0.63% 16.05 155 16.10 1435 12.38
2016-02-24 2801 4044936 1750 65228200 16.15 16.30 16.00 16.15 0.05 0.31% 16.05 402 16.15 231 12.42
2016-02-25 2801 4166171 1978 67295632 16.20 16.20 16.05 16.20 0.05 0.31% 16.15 120 16.20 1082 12.46
2016-02-26 2801 7941776 1856 128606148 16.20 16.30 16.05 16.30 0.10 0.62% 16.25 80 16.30 98 11.81
2016-03-01 2801 3944853 1760 63862192 16.20 16.30 16.05 16.20 0.10 -0.61% 16.20 12 16.25 178 11.74
2016-03-02 2801 4086607 1416 66665085 16.30 16.40 16.20 16.35 0.15 0.93% 16.30 1077 16.35 23 11.85
2016-03-03 2801 7726677 2684 127819858 16.30 16.65 16.25 16.65 0.30 1.83% 16.60 512 16.65 227 12.07
2016-03-04 2801 4873257 2183 80936225 16.60 16.70 16.45 16.55 0.10 -0.6% 16.55 230 16.60 254 11.99
2016-03-07 2801 4094508 1562 67691977 16.60 16.60 16.45 16.55 0.00 0% 16.55 323 16.60 1047 11.99
2016-03-08 2801 4715999 1793 77602057 16.50 16.55 16.30 16.50 0.05 -0.3% 16.45 181 16.50 1145 11.96
2016-03-09 2801 4852850 1439 79758973 16.40 16.55 16.20 16.50 0.00 0% 16.50 224 16.55 111 11.96
2016-03-10 2801 3084038 1530 51080364 16.50 16.65 16.35 16.65 0.15 0.91% 16.60 214 16.65 172 12.07
2016-03-11 2801 4756480 1674 79302191 16.60 16.75 16.50 16.75 0.10 0.6% 16.65 305 16.75 1620 12.14
2016-03-14 2801 3503246 1783 58585157 16.75 16.75 16.65 16.75 0.00 0% 16.70 165 16.75 193 12.14
2016-03-15 2801 5028690 1934 83478083 16.75 16.80 16.45 16.50 0.25 -1.49% 16.45 357 16.50 63 11.96
2016-03-16 2801 3956146 1956 66174202 16.60 16.80 16.50 16.75 0.25 1.52% 16.70 232 16.75 66 12.14
2016-03-17 2801 7734091 2342 130506790 16.80 16.95 16.75 16.90 0.15 0.9% 16.85 202 16.90 170 12.25
2016-03-18 2801 11629829 2826 197290334 16.90 17.00 16.80 17.00 0.10 0.59% 16.95 1269 17.00 2679 12.32
2016-03-21 2801 5264073 1651 88723383 17.00 17.00 16.65 17.00 0.00 0% 16.90 121 17.00 3512 12.32
2016-03-22 2801 4771251 1995 80154471 16.80 16.90 16.65 16.85 0.15 -0.88% 16.85 328 16.90 298 12.21
2016-03-23 2801 3617498 1355 61167441 16.80 16.95 16.75 16.95 0.10 0.59% 16.95 131 17.00 4117 12.28
2016-03-24 2801 3245141 1381 54577679 16.90 16.90 16.65 16.85 0.10 -0.59% 16.80 321 16.85 10 12.21
2016-03-25 2801 1738499 701 29292283 16.90 16.95 16.75 16.90 0.05 0.3% 16.85 152 16.90 217 12.25
2016-03-28 2801 2576025 834 43471629 16.80 16.95 16.70 16.90 0.00 0% 16.85 331 16.90 118 12.25
2016-03-29 2801 4027977 1342 67330039 16.85 16.90 16.55 16.75 0.15 -0.89% 16.70 3 16.75 447 12.14
2016-03-30 2801 5733936 2019 97061925 16.80 17.00 16.80 17.00 0.25 1.49% 16.95 95 17.00 1958 12.32
2016-03-31 2801 10644442 3978 177764182 17.00 17.05 16.50 16.50 0.50 -2.94% 16.50 1012 16.55 27 11.96
2016-04-01 2801 5907287 2342 97527873 16.45 16.70 16.35 16.65 0.15 0.91% 16.60 303 16.65 182 12.07
2016-04-06 2801 5944683 2625 97432073 16.30 16.70 16.10 16.45 0.20 -1.2% 16.40 63 16.45 432 11.92
2016-04-07 2801 4022613 1639 65644870 16.25 16.45 16.20 16.40 0.05 -0.3% 16.35 5 16.40 248 11.88
2016-04-08 2801 7582025 1850 123430242 16.20 16.45 16.20 16.30 0.10 -0.61% 16.25 796 16.30 2 11.81
2016-04-11 2801 5008283 1596 82539662 16.15 16.70 16.15 16.70 0.40 2.45% 16.65 20 16.70 337 12.10
2016-04-12 2801 2892814 1150 47961514 16.45 16.70 16.45 16.60 0.10 -0.6% 16.55 700 16.60 455 12.03
2016-04-13 2801 4740922 1951 79190812 16.70 16.80 16.55 16.75 0.15 0.9% 16.70 30 16.75 595 12.14
2016-04-14 2801 4262681 1912 70677321 16.75 16.75 16.55 16.55 0.20 -1.19% 16.55 133 16.60 99 11.99
2016-04-15 2801 4630142 2144 77339534 16.55 16.80 16.50 16.70 0.15 0.91% 16.70 430 16.75 174 12.10
2016-04-18 2801 7028292 1846 118569331 16.70 17.00 16.65 16.95 0.25 1.5% 16.95 1502 17.00 1672 12.28
2016-04-19 2801 4605596 2100 77330441 16.90 16.95 16.65 16.65 0.30 -1.77% 16.65 174 16.70 156 12.07
2016-04-20 2801 5545578 2446 92500680 16.80 16.90 16.55 16.55 0.10 -0.6% 16.55 515 16.60 149 11.99
2016-04-21 2801 4590416 1976 76429287 16.60 16.80 16.55 16.70 0.15 0.91% 16.65 31 16.70 720 12.10
2016-04-22 2801 4149405 1389 69557175 16.55 16.90 16.55 16.90 0.20 1.2% 16.85 170 16.90 923 12.25
2016-04-25 2801 3489619 1057 58851796 16.65 16.95 16.65 16.95 0.05 0.3% 16.90 411 16.95 390 12.28
2016-04-26 2801 3655996 1051 61705854 16.90 16.95 16.80 16.90 0.05 -0.29% 16.85 498 16.90 73 12.25
2016-04-27 2801 5237200 1228 88303134 16.90 16.90 16.75 16.90 0.00 0% 16.85 571 16.90 1682 12.25
2016-04-28 2801 7911148 1919 132965702 16.75 16.95 16.65 16.90 0.00 0% 16.85 809 16.90 44 12.25
2016-04-29 2801 6494917 1847 109036519 16.90 16.90 16.70 16.85 0.05 -0.3% 16.85 113 16.90 723 12.21
2016-05-03 2801 6944003 1537 115111680 16.75 16.80 16.50 16.60 0.25 -1.48% 16.55 623 16.60 90 12.03
2016-05-04 2801 10078173 2026 165947186 16.60 16.60 16.35 16.55 0.05 -0.3% 16.50 1 16.55 527 11.99
2016-05-05 2801 6630436 2900 108565312 16.55 16.55 16.30 16.35 0.20 -1.21% 16.35 36 16.40 333 11.85
2016-05-06 2801 8444458 2410 136033752 16.20 16.35 16.00 16.20 0.15 -0.92% 16.15 11 16.20 125 11.74
2016-05-09 2801 4749851 1859 76153611 16.15 16.20 15.95 15.95 0.25 -1.54% 15.95 1261 16.00 1 11.56
2016-05-10 2801 4204805 1806 67547180 15.95 16.20 15.90 16.10 0.15 0.94% 16.10 169 16.15 70 11.67
2016-05-11 2801 6000722 2738 96043031 16.05 16.15 15.95 16.00 0.10 -0.62% 16.00 103 16.05 125 11.59
2016-05-12 2801 2696148 914 43208053 16.00 16.10 15.95 16.05 0.05 0.31% 16.05 183 16.10 244 11.63
2016-05-13 2801 8146531 2497 129831193 16.00 16.00 15.85 15.90 0.15 -0.93% 15.90 18 15.95 186 11.04
2016-05-16 2801 4172835 1780 66048056 15.80 15.90 15.75 15.85 0.05 -0.31% 15.85 254 15.90 447 11.01
2016-05-17 2801 4902969 2089 77804232 15.85 16.05 15.75 15.95 0.10 0.63% 15.95 473 16.00 92 11.08
2016-05-18 2801 8028839 3139 129613613 15.85 16.30 15.85 16.30 0.35 2.19% 16.25 2 16.30 191 11.32
2016-05-19 2801 7402630 2822 118511774 16.05 16.20 15.85 16.15 0.15 -0.92% 16.10 2 16.15 307 11.22
2016-05-20 2801 3373859 1240 54390446 16.20 16.25 16.00 16.00 0.15 -0.93% 16.00 819 16.10 20 11.11
2016-05-23 2801 5305676 1888 86069728 15.95 16.40 15.90 16.30 0.30 1.88% 16.30 5 16.35 468 11.32
2016-05-24 2801 1931593 948 31419419 16.30 16.40 16.20 16.20 0.10 -0.61% 16.20 576 16.30 258 11.25
2016-05-25 2801 3702362 1482 60472261 16.30 16.40 16.20 16.40 0.20 1.23% 16.35 259 16.40 467 11.39
2016-05-26 2801 2779644 898 45404564 16.40 16.40 16.25 16.40 0.00 0% 16.30 1 16.40 198 11.39
2016-05-27 2801 2830103 1272 46505913 16.50 16.50 16.35 16.50 0.10 0.61% 16.45 3 16.50 1177 11.46
2016-05-30 2801 4435449 1684 73264478 16.50 16.65 16.35 16.55 0.05 0.3% 16.55 22 16.60 170 11.49
2016-05-31 2801 9743407 1469 161212858 16.45 16.60 16.45 16.55 0.00 0% 16.55 260 16.60 996 11.49
2016-06-01 2801 5080569 1834 84124672 16.55 16.65 16.45 16.60 0.05 0.3% 16.55 81 16.60 39 11.53
2016-06-02 2801 4187334 1947 69327394 16.60 16.65 16.45 16.60 0.00 0% 16.55 26 16.60 698 11.53
2016-06-03 2801 3920662 1503 65070125 16.60 16.65 16.50 16.65 0.05 0.3% 16.60 2 16.65 108 11.56
2016-06-04 2801 558356 359 9239409 16.50 16.65 16.50 16.55 0.10 -0.6% 16.55 13 16.60 40 11.49
2016-06-06 2801 4954591 1519 82367061 16.65 16.80 16.45 16.65 0.10 0.6% 16.55 536 16.65 199 11.56
2016-06-07 2801 7575711 2622 126413003 16.55 16.75 16.55 16.75 0.10 0.6% 16.75 156 16.80 574 11.63
2016-06-08 2801 7709933 2748 129523889 16.80 16.85 16.70 16.85 0.10 0.6% 16.80 377 16.85 206 11.70
2016-06-13 2801 5056372 1785 83752475 16.80 16.80 16.40 16.50 0.35 -2.08% 16.45 96 16.50 202 11.46
2016-06-14 2801 3565007 1660 59055546 16.45 16.70 16.45 16.70 0.20 1.21% 16.65 17 16.70 344 11.60
2016-06-15 2801 3019350 1281 50271771 16.60 16.70 16.55 16.70 0.00 0% 16.65 203 16.70 857 11.60
2016-06-16 2801 6560737 1444 107237554 16.55 16.55 16.25 16.30 0.40 -2.4% 16.25 1129 16.30 2 11.32
2016-06-17 2801 7623437 2356 126164554 16.40 16.70 16.35 16.65 0.35 2.15% 16.60 11 16.65 618 11.56
2016-06-20 2801 5257164 1574 87477960 16.60 16.80 16.50 16.80 0.15 0.9% 16.75 22 16.80 348 11.67
2016-06-21 2801 6845103 2059 115186942 16.60 16.95 16.60 16.85 0.05 0.3% 16.80 23 16.85 57 11.70
2016-06-22 2801 6767396 1246 113574354 16.75 16.85 16.70 16.85 0.00 0% 16.75 230 16.85 2018 11.70
2016-06-23 2801 5102825 1153 85433360 16.75 16.85 16.70 16.75 0.10 -0.59% 16.75 62 16.80 1067 11.63
2016-06-24 2801 12282293 2452 203193885 16.70 16.75 16.35 16.40 0.35 -2.09% 16.35 558 16.40 10 11.39
2016-06-27 2801 8356359 1610 136671324 16.40 16.40 16.30 16.40 0.00 0% 16.35 28 16.40 142 11.39
2016-06-28 2801 7609939 1878 124480029 16.40 16.40 16.30 16.40 0.00 0% 16.35 17 16.40 953 11.39
2016-06-29 2801 9696512 2439 160163270 16.50 16.60 16.45 16.50 0.10 0.61% 16.45 774 16.50 34 11.46
2016-06-30 2801 12734570 3210 212627102 16.65 16.75 16.55 16.75 0.25 1.52% 16.70 469 16.75 748 11.63
2016-07-01 2801 11851688 2943 198512589 16.80 16.80 16.70 16.70 0.05 -0.3% 16.70 469 16.75 1057 11.60
2016-07-04 2801 8766133 2541 146239180 16.70 16.70 16.65 16.70 0.00 0% 16.65 824 16.70 1523 11.60
2016-07-06 2801 19528702 4576 319932997 16.55 16.55 16.30 16.40 0.30 -1.8% 16.35 188 16.40 143 11.39
2016-07-07 2801 13101598 2930 213981545 16.40 16.40 16.30 16.30 0.10 -0.61% 16.30 368 16.35 267 11.32
2016-07-11 2801 17051007 5015 281211341 16.40 16.55 16.40 16.55 0.25 1.53% 16.50 261 16.55 1636 11.49
2016-07-12 2801 13602829 4086 224777659 16.40 16.60 16.40 16.60 0.05 0.3% 16.55 29 16.60 1825 11.53
2016-07-13 2801 16100353 5146 267257646 16.60 16.65 16.55 16.65 0.05 0.3% 16.60 623 16.65 105 11.56
2016-07-14 2801 17328898 5526 288714565 16.60 16.75 16.55 16.75 0.10 0.6% 16.70 715 16.75 859 11.63
2016-07-15 2801 23734638 6467 400726180 16.75 17.00 16.70 16.90 0.15 0.9% 16.90 456 16.95 109 11.74
2016-07-18 2801 16964705 4243 288041363 16.95 17.05 16.90 17.00 0.10 0.59% 17.00 336 17.05 2929 11.81
2016-07-19 2801 21450411 5736 364544847 17.00 17.05 16.95 17.00 0.00 0% 17.00 683 17.05 516 11.81
2016-07-20 2801 26459000 6468 448007198 17.00 17.00 16.80 17.00 0.00 0% 16.95 563 17.00 6284 11.81
2016-07-21 2801 16046245 6184 272457295 16.90 17.00 16.90 17.00 0.00 0% 16.95 1724 17.00 3777 11.81
2016-07-22 2801 15191524 3249 257455056 17.00 17.00 16.90 16.95 0.05 -0.29% 16.95 487 17.00 4490 11.77
2016-07-25 2801 21188730 4149 358994695 17.00 17.05 16.85 16.95 0.00 0% 16.90 483 16.95 134 11.77
2016-07-26 2801 18619717 4460 315504462 17.00 17.00 16.85 17.00 0.05 0.29% 16.95 525 17.00 3702 11.81
2016-07-27 2801 16253993 5420 276296785 17.00 17.05 16.95 17.00 0.00 0% 16.95 633 17.00 5511 11.81
2016-07-28 2801 27131847 7107 461420827 17.00 17.05 16.95 17.00 0.00 0% 16.95 1020 17.00 331 11.81
2016-07-29 2801 29496658 7449 503706498 17.00 17.15 17.00 17.15 0.15 0.88% 17.10 93 17.15 1183 11.91
2016-08-01 2801 34502389 8535 591188963 17.15 17.20 17.05 17.15 0.00 0% 17.10 1275 17.15 6796 11.91
2016-08-02 2801 21098133 5147 361504465 17.15 17.20 17.05 17.15 0.00 0% 17.10 260 17.15 748 11.91
2016-08-03 2801 16988560 5266 289482970 17.05 17.10 16.95 17.05 0.10 -0.58% 17.00 1378 17.05 130 11.84
2016-08-04 2801 8427180 1164 143787710 17.05 17.10 17.05 17.05 0.00 0% 17.05 899 17.10 1861 11.84
2016-08-05 2801 21737693 5003 372686356 17.10 17.20 17.05 17.15 0.10 0.59% 17.15 630 17.20 1208 11.91
2016-08-08 2801 32864127 5475 568676149 17.25 17.40 17.25 17.30 0.15 0.87% 17.30 500 17.35 4403 12.01
2016-08-09 2801 47859746 7034 830122733 17.30 17.45 17.25 17.40 0.10 0.58% 17.35 743 17.40 1355 12.08
2016-08-10 2801 46323883 5924 754697997 16.20 16.50 16.20 16.50 0.00 -5.17% 16.45 696 16.50 654 11.46
2016-08-11 2801 11739442 2341 191176002 16.40 16.40 16.15 16.35 0.15 -0.91% 16.30 67 16.35 355 11.35
2016-08-12 2801 7292230 2160 118854030 16.35 16.35 16.25 16.30 0.05 -0.31% 16.25 1458 16.30 99 11.32
2016-08-15 2801 4987363 1217 81049113 16.30 16.30 16.20 16.30 0.00 0% 16.25 65 16.30 1434 11.32
2016-08-16 2801 8599875 1772 139510454 16.30 16.30 16.15 16.25 0.05 -0.31% 16.20 14 16.25 168 11.28
2016-08-17 2801 12512755 3242 204329872 16.20 16.45 16.15 16.45 0.20 1.23% 16.40 104 16.45 382 11.42
2016-08-18 2801 5591449 1627 91515342 16.35 16.45 16.30 16.40 0.05 -0.3% 16.35 255 16.40 174 11.39
2016-08-19 2801 7248882 1638 117520164 16.40 16.40 16.10 16.15 0.25 -1.52% 16.15 34 16.20 98 11.22
2016-08-22 2801 5401223 1462 86415314 16.05 16.10 15.90 16.00 0.15 -0.93% 16.00 676 16.05 223 11.11
2016-08-23 2801 6904506 1602 111943376 16.15 16.30 16.00 16.30 0.30 1.88% 16.25 30 16.30 441 11.32
2016-08-24 2801 4722273 975 76579536 16.30 16.30 16.15 16.20 0.10 -0.61% 16.20 153 16.25 81 11.25
2016-08-25 2801 7281750 2162 118612149 16.25 16.40 16.20 16.40 0.20 1.23% 16.35 9 16.40 859 11.39
2016-08-26 2801 4274519 1303 69687168 16.35 16.35 16.25 16.35 0.05 -0.3% 16.30 10 16.35 404 11.35
2016-08-29 2801 7207909 1889 116678300 16.30 16.30 16.15 16.15 0.20 -1.22% 16.15 563 16.25 130 11.22
2016-08-30 2801 7597451 2864 123461410 16.25 16.30 16.20 16.20 0.05 0.31% 16.20 1093 16.25 7 11.65
2016-08-31 2801 18544010 2959 297560524 16.15 16.20 15.95 15.95 0.25 -1.54% 15.95 3040 16.00 135 11.47
2016-09-01 2801 6970040 2284 111544724 16.00 16.15 15.90 16.15 0.20 1.25% 16.10 66 16.15 940 11.62
2016-09-02 2801 2656233 1083 42624570 16.10 16.10 16.00 16.10 0.05 -0.31% 16.05 484 16.10 262 11.58
2016-09-05 2801 5543361 1212 89753746 16.15 16.25 16.10 16.25 0.15 0.93% 16.20 1317 16.25 635 11.69
2016-09-06 2801 7195585 1796 117079778 16.25 16.35 16.20 16.35 0.10 0.62% 16.30 590 16.35 262 11.76
2016-09-07 2801 7237682 2509 118152462 16.25 16.35 16.20 16.35 0.00 0% 16.30 538 16.35 93 11.76
2016-09-08 2801 7062241 2211 115529907 16.25 16.40 16.25 16.40 0.05 0.31% 16.35 573 16.40 549 11.80
2016-09-09 2801 5789890 1728 94166334 16.30 16.35 16.20 16.25 0.15 -0.91% 16.20 1510 16.25 151 11.69
2016-09-10 2801 2363141 798 38146403 16.15 16.20 16.10 16.10 0.15 -0.92% 16.10 1383 16.15 82 11.58
2016-09-12 2801 8503952 2400 136519778 16.10 16.15 16.00 16.00 0.10 -0.62% 16.00 1052 16.05 251 11.51
2016-09-13 2801 7982343 2136 127729888 16.05 16.10 15.90 15.95 0.05 -0.31% 15.95 1536 16.00 187 11.47
2016-09-14 2801 7266061 2043 115789526 15.95 16.00 15.90 15.95 0.00 0% 15.90 1089 15.95 485 11.47
2016-09-19 2801 6438707 2093 103952064 16.10 16.20 16.05 16.20 0.25 1.57% 16.15 547 16.20 242 11.65
2016-09-20 2801 5062276 1788 81886428 16.20 16.20 16.15 16.15 0.05 -0.31% 16.15 700 16.20 1535 11.62
2016-09-21 2801 7761429 2226 125654361 16.15 16.25 16.10 16.20 0.05 0.31% 16.15 789 16.20 37 11.65
2016-09-22 2801 3684999 1559 59635027 16.25 16.25 16.15 16.20 0.00 0% 16.15 866 16.20 457 11.65
2016-09-23 2801 8767648 2455 142492899 16.20 16.30 16.15 16.30 0.10 0.62% 16.25 385 16.30 403 11.73
2016-09-26 2801 2562403 879 41447559 16.30 16.30 16.15 16.15 0.15 -0.92% 16.15 510 16.20 471 11.62
2016-09-29 2801 11398868 3674 186412239 16.30 16.40 16.20 16.40 0.25 1.55% 16.35 507 16.40 738 11.80
2016-09-30 2801 8747593 2521 141100994 16.35 16.35 16.05 16.05 0.35 -2.13% 16.05 2148 16.10 114 11.55
2016-10-03 2801 1927059 809 31081546 16.15 16.20 16.05 16.10 0.05 0.31% 16.10 414 16.15 184 11.58
2016-10-04 2801 9453131 2853 154111630 16.20 16.35 16.10 16.35 0.25 1.55% 16.30 373 16.35 498 11.76
2016-10-05 2801 2443693 1229 39694490 16.20 16.30 16.20 16.30 0.05 -0.31% 16.20 14 16.30 277 11.73
2016-10-06 2801 2857646 1563 46289577 16.30 16.30 16.15 16.20 0.10 -0.61% 16.15 1016 16.20 399 11.65
2016-10-07 2801 3832625 1093 61848479 16.15 16.25 16.10 16.10 0.10 -0.62% 16.10 1075 16.15 6 11.58
2016-10-11 2801 5120082 1817 83169439 16.25 16.30 16.15 16.30 0.20 1.24% 16.20 250 16.30 669 11.73
2016-10-12 2801 2389666 1305 38805853 16.25 16.30 16.15 16.30 0.00 0% 16.25 22 16.30 562 11.73
2016-10-13 2801 5300808 2294 85488768 16.15 16.25 16.05 16.15 0.15 -0.92% 16.10 49 16.15 36 11.62
2016-10-14 2801 1861856 819 29961054 16.15 16.20 16.05 16.05 0.10 -0.62% 16.05 1094 16.10 316 11.55
2016-10-17 2801 4751880 1705 76548580 16.05 16.20 16.00 16.20 0.15 0.93% 16.15 42 16.20 386 11.65
2016-10-18 2801 4519435 1726 73351736 16.20 16.25 16.15 16.25 0.05 0.31% 16.20 416 16.25 1069 11.69
2016-10-19 2801 3183549 876 51616380 16.20 16.25 16.15 16.20 0.05 -0.31% 16.20 30 16.25 1146 11.65
2016-10-20 2801 2834410 1170 45974134 16.20 16.25 16.15 16.25 0.05 0.31% 16.20 665 16.25 27 11.69
2016-10-21 2801 1884272 1018 30592172 16.25 16.30 16.20 16.25 0.00 0% 16.20 499 16.25 92 11.69
2016-10-24 2801 3048291 996 49213111 16.20 16.25 16.10 16.15 0.10 -0.62% 16.15 15 16.20 48 11.62
2016-10-25 2801 5039264 1461 81720277 16.10 16.30 16.10 16.30 0.15 0.93% 16.25 20 16.30 1336 11.73
2016-10-26 2801 6159506 1049 100550381 16.20 16.45 16.20 16.20 0.10 -0.61% 16.20 1688 16.25 6 11.65
2016-10-27 2801 4127526 1320 66796013 16.20 16.30 16.15 16.15 0.05 -0.31% 16.15 1544 16.20 4 11.62
2016-10-28 2801 3556884 1050 57797190 16.15 16.30 16.15 16.25 0.10 0.62% 16.25 454 16.30 1083 11.69
2016-10-31 2801 4968287 2007 80148452 16.15 16.20 16.05 16.15 0.10 -0.62% 16.15 159 16.20 216 11.62
2016-11-01 2801 2129509 959 34487570 16.10 16.25 16.10 16.20 0.05 0.31% 16.20 680 16.25 694 11.65
2016-11-02 2801 3003837 965 48484953 16.10 16.20 16.10 16.15 0.05 -0.31% 16.15 361 16.20 494 11.62
2016-11-03 2801 4047349 1357 65374680 16.25 16.25 16.10 16.10 0.05 -0.31% 16.10 988 16.15 11 11.58
2016-11-04 2801 4919722 1235 79417950 16.10 16.20 16.10 16.15 0.05 0.31% 16.10 854 16.15 41 11.62
2016-11-07 2801 5021787 1377 81358177 16.15 16.25 16.15 16.25 0.10 0.62% 16.20 670 16.25 367 11.69
2016-11-08 2801 3686905 1264 60021386 16.25 16.30 16.20 16.30 0.05 0.31% 16.25 582 16.30 494 11.73
2016-11-09 2801 10069936 2583 162824348 16.35 16.35 16.10 16.15 0.15 -0.92% 16.15 341 16.20 234 11.62
2016-11-10 2801 4653289 1764 75666794 16.30 16.30 16.20 16.25 0.10 0.62% 16.25 415 16.30 422 12.40
2016-11-11 2801 8041198 2504 129869905 16.30 16.30 16.10 16.10 0.15 -0.92% 16.05 1174 16.10 38 12.29
2016-11-14 2801 7724200 2111 124354832 16.10 16.20 16.00 16.10 0.00 0% 16.10 392 16.15 311 12.29
2016-11-15 2801 6587119 2210 106492731 16.20 16.25 16.10 16.15 0.05 0.31% 16.15 137 16.20 54 12.33
2016-11-16 2801 3260289 1405 52742090 16.15 16.25 16.15 16.20 0.05 0.31% 16.15 587 16.20 297 12.37
2016-11-17 2801 5043925 1311 81675064 16.20 16.25 16.15 16.25 0.05 0.31% 16.20 254 16.25 1221 12.40
2016-11-18 2801 7072195 2447 113968907 16.20 16.20 16.05 16.10 0.15 -0.92% 16.05 2037 16.10 54 12.29
2016-11-21 2801 3007305 1256 48566530 16.20 16.20 16.10 16.20 0.10 0.62% 16.15 1114 16.20 450 12.37
2016-11-22 2801 5884080 2132 95684312 16.15 16.30 16.15 16.30 0.10 0.62% 16.25 223 16.30 1476 12.44
2016-11-23 2801 10790334 2289 176619443 16.30 16.45 16.25 16.45 0.15 0.92% 16.40 1247 16.45 2700 12.56
2016-11-24 2801 10027705 1814 165013886 16.45 16.55 16.35 16.45 0.00 0% 16.45 684 16.50 914 12.56
2016-11-25 2801 7733845 1618 127616453 16.45 16.60 16.45 16.50 0.05 0.3% 16.50 325 16.55 526 12.60
2016-11-28 2801 8864660 2695 147783776 16.55 16.75 16.50 16.75 0.25 1.52% 16.70 307 16.75 1433 12.79
2016-11-29 2801 8110705 2420 135587698 16.70 16.80 16.65 16.65 0.10 -0.6% 16.65 1379 16.70 75 12.71
2016-11-30 2801 15277606 2537 258811757 16.70 17.05 16.65 17.05 0.40 2.4% 17.00 49 17.05 91 13.02
2016-12-01 2801 4820904 1861 81390888 17.00 17.00 16.80 16.90 0.15 -0.88% 16.85 317 16.90 123 12.90
2016-12-02 2801 4889919 1218 81919454 16.75 16.85 16.65 16.80 0.10 -0.59% 16.75 714 16.80 147 12.82
2016-12-05 2801 4478868 1700 74722776 16.80 16.80 16.65 16.65 0.15 -0.89% 16.65 191 16.70 96 12.71
2016-12-06 2801 4727290 1829 79136235 16.80 16.80 16.65 16.80 0.15 0.9% 16.70 788 16.80 1242 12.82
2016-12-07 2801 4355185 1565 72920538 16.75 16.80 16.70 16.80 0.00 0% 16.75 3 16.80 375 12.82
2016-12-08 2801 15370679 3769 261646969 16.80 17.15 16.80 17.10 0.30 1.79% 16.95 40 17.10 818 13.05
2016-12-09 2801 4989341 2056 84807247 17.00 17.10 16.95 17.00 0.10 -0.58% 16.95 1055 17.00 49 12.98
2016-12-12 2801 3590031 981 60823321 17.00 17.00 16.90 16.95 0.05 -0.29% 16.95 1229 17.00 4656 12.94
2016-12-13 2801 7692391 2736 130994947 16.95 17.10 16.90 17.10 0.15 0.88% 17.10 339 17.15 839 13.05
2016-12-14 2801 6224395 1302 105741394 17.10 17.10 16.90 16.95 0.15 -0.88% 16.95 29 17.00 363 12.94
2016-12-15 2801 4965171 1190 84394791 16.95 17.10 16.90 16.95 0.00 0% 16.95 597 17.00 3 12.94
2016-12-16 2801 9164146 1730 155838422 16.95 17.10 16.90 17.00 0.05 0.29% 17.00 22 17.05 277 12.98
2016-12-19 2801 4604839 883 77884389 16.90 16.95 16.90 16.90 0.10 -0.59% 16.90 56 16.95 510 12.90
2016-12-20 2801 4319216 834 73059494 17.00 17.00 16.80 17.00 0.10 0.59% 16.90 1072 17.00 586 12.98
2016-12-21 2801 6109184 1253 103631763 16.95 17.05 16.90 17.00 0.00 0% 17.00 290 17.05 755 12.98
2016-12-22 2801 6248914 1407 105170068 16.90 16.95 16.80 16.80 0.20 -1.18% 16.80 166 16.85 472 12.82
2016-12-23 2801 6115216 1457 102219018 16.70 16.80 16.70 16.70 0.10 -0.6% 16.70 1351 16.75 346 12.75
2016-12-26 2801 3043460 714 51103092 16.75 16.90 16.70 16.90 0.20 1.2% 16.85 211 16.90 463 12.90
2016-12-27 2801 2269663 543 38253150 16.85 16.90 16.80 16.90 0.00 0% 16.85 297 16.90 1123 12.90
2016-12-28 2801 4382002 1083 74276921 16.95 17.00 16.85 17.00 0.10 0.59% 16.95 855 17.00 6 12.98
2016-12-29 2801 4955527 1019 84155506 16.90 17.05 16.90 17.00 0.00 0% 17.00 226 17.05 741 12.98
2016-12-30 2801 7179887 2139 122735095 17.05 17.15 17.00 17.15 0.15 0.88% 17.15 412 17.20 1244 13.09