三商壽(2867)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　17.90
0
0%		17.55
-0.35
-1.96%		17.45
-0.1
-0.57%		17.05
-0.4
-2.29%		17.25
0.2
1.17%		 　17.10
-0.15
-0.87%		17.00
-0.1
-0.58%		16.95
-0.05
-0.29%		16.90
-0.05
-0.29%		16.80
-0.1
-0.59%		 　17.05
0.25
1.49%		17.10
0.05
0.29%		16.85
-0.25
-1.46%		16.70
-0.15
-0.89%		16.50
-0.2
-1.2%		 　16.95
0.45
2.73%		16.75
-0.2
-1.18%		16.95
0.2
1.19%		17.00
0.05
0.29%		17.30
0.3
1.76%		17.25
-0.05
-0.29%		 17.06
2 月　17.15
-0.1
-0.58%		16.90
-0.25
-1.46%		 　　　　　　　　　　16.70
-0.2
-1.18%		17.20
0.5
2.99%		17.00
-0.2
-1.16%		17.05
0.05
0.29%		17.00
-0.05
-0.29%		 　16.80
-0.2
-1.18%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		16.90
0
0%		 16.86
3 月16.70
-0.2
-1.18%		16.85
0.15
0.9%		17.10
0.25
1.48%		17.30
0.2
1.17%		 　17.20
-0.1
-0.58%		17.00
-0.2
-1.16%		17.00
0
0%		16.95
-0.05
-0.29%		17.10
0.15
0.88%		 　17.15
0.05
0.29%		16.85
-0.3
-1.75%		16.80
-0.05
-0.3%		16.70
-0.1
-0.6%		16.80
0.1
0.6%		 　16.80
0
0%		16.80
0
0%		16.90
0.1
0.6%		16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		 　16.00
-0.8
-4.76%		15.85
-0.15
-0.94%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		16.75
4 月15.95
0.15
0.95%		 　　　15.85
-0.1
-0.63%		15.75
-0.1
-0.63%		15.80
0.05
0.32%		 　15.75
-0.05
-0.32%		15.55
-0.2
-1.27%		15.70
0.15
0.96%		15.85
0.15
0.96%		15.80
-0.05
-0.32%		 　15.55
-0.25
-1.58%		15.55
0
0%		15.55
0
0%		15.85
0.3
1.93%		15.60
-0.25
-1.58%		 　15.70
0.1
0.64%		15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		15.55
0
0%		15.55
0
0%		 15.66
5 月　　15.25
-0.3
-1.93%		15.05
-0.2
-1.31%		15.05
0
0%		15.00
-0.05
-0.33%		 　15.10
0.1
0.67%		15.10
0
0%		15.00
-0.1
-0.66%		14.95
-0.05
-0.33%		14.75
-0.2
-1.34%		 　14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		14.50
-0.1
-0.68%		14.65
0.15
1.03%		 　14.85
0.2
1.37%		14.75
-0.1
-0.67%		14.60
-0.15
-1.02%		14.65
0.05
0.34%		14.85
0.2
1.37%		 　15.00
0.15
1.01%		15.20
0.2
1.33%		14.89
6 月15.25
0.05
0.33%		15.15
-0.1
-0.66%		15.05
-0.1
-0.66%		15.15
0.1
0.66%		 14.90
-0.25
-1.65%		15.10
0.2
1.34%		14.90
-0.2
-1.32%		 　　　14.75
-0.15
-1.01%		14.70
-0.05
-0.34%		14.70
0
0%		14.60
-0.1
-0.68%		14.30
-0.3
-2.05%		 　14.60
0.3
2.1%		14.80
0.2
1.37%		14.75
-0.05
-0.34%		14.75
0
0%		14.50
-0.25
-1.69%		 　14.40
-0.1
-0.69%		14.35
-0.05
-0.35%		14.45
0.1
0.7%		14.40
-0.05
-0.35%		 14.72
7 月14.45
0.05
0.35%		 　14.50
0.05
0.35%		 14.35
-0.15
-1.03%		14.45
0.1
0.7%		 　　14.50
0.05
0.35%		14.50
0
0%		14.55
0.05
0.34%		14.70
0.15
1.03%		14.85
0.15
1.02%		 　15.90
1.05
7.07%		15.90
0
0%		15.95
0.05
0.31%		15.85
-0.1
-0.63%		15.75
-0.1
-0.63%		 　15.80
0.05
0.32%		15.85
0.05
0.32%		16.15
0.3
1.89%		16.10
-0.05
-0.31%		16.20
0.1
0.62%		 15.29
8 月16.15
-0.05
-0.31%		16.15
0
0%		16.10
-0.05
-0.31%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		 　15.95
-0.15
-0.93%		16.20
0.25
1.57%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.25
0.1
0.62%		 　16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.10
0
0%		16.15
0.05
0.31%		16.05
-0.1
-0.62%		 　15.75
-0.3
-1.87%		15.80
0.05
0.32%		15.70
-0.1
-0.63%		15.65
-0.05
-0.32%		15.05
-0.6
-3.83%		 　15.10
0.05
0.33%		15.15
0.05
0.33%		15.10
-0.05
-0.33%		15.85
9 月14.85
-0.25
-1.66%		14.75
-0.1
-0.67%		 　14.85
0.1
0.68%		15.05
0.2
1.35%		15.05
0
0%		15.10
0.05
0.33%		15.10
0
0%		14.95
-0.15
-0.99%		 15.00
0.05
0.33%		14.90
-0.1
-0.67%		14.75
-0.15
-1.01%		 　　　14.85
0.1
0.68%		14.90
0.05
0.34%		15.00
0.1
0.67%		14.85
-0.15
-1%		14.85
0
0%		 　14.85
0
0%		 　14.90
0.05
0.34%		14.85
-0.05
-0.34%		 14.91
10 月　　14.80
-0.05
-0.34%		14.95
0.15
1.01%		14.95
0
0%		14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		 　　14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.90
0.1
0.68%		14.90
0
0%		 　15.00
0.1
0.67%		15.30
0.3
2%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		 　15.25
0.05
0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.15
-0.1
-0.66%		15.20
0.05
0.33%		 15.20
0
0%		15.06
11 月15.15
-0.05
-0.33%		14.95
-0.2
-1.32%		15.00
0.05
0.33%		15.05
0.05
0.33%		 　15.05
0
0%		15.05
0
0%		14.70
-0.35
-2.33%		15.00
0.3
2.04%		15.00
0
0%		 　15.55
0.55
3.67%		15.90
0.35
2.25%		15.85
-0.05
-0.31%		15.90
0.05
0.32%		16.10
0.2
1.26%		 　16.50
0.4
2.48%		16.90
0.4
2.42%		16.70
-0.2
-1.18%		17.30
0.6
3.59%		17.20
-0.1
-0.58%		 　17.15
-0.05
-0.29%		17.20
0.05
0.29%		17.20
0
0%		 16
12 月17.30
0.1
0.58%		17.40
0.1
0.58%		 　17.35
-0.05
-0.29%		17.40
0.05
0.29%		17.15
-0.25
-1.44%		17.20
0.05
0.29%		17.25
0.05
0.29%		 　17.25
0
0%		17.55
0.3
1.74%		17.30
-0.25
-1.42%		17.60
0.3
1.73%		17.45
-0.15
-0.85%		 　17.40
-0.05
-0.29%		17.45
0.05
0.29%		17.50
0.05
0.29%		16.95
-0.55
-3.14%		16.85
-0.1
-0.59%		 　16.90
0.05
0.3%		16.80
-0.1
-0.59%		16.90
0.1
0.6%		16.80
-0.1
-0.59%		17.00
0.2
1.19%		　17.22

說明:最高漲幅:7.07%最低跌幅:-4.76% 最高價:17.90最低價:14.30平均價:15.84,灰色底表示週末,漲125天(19.6)元,跌143天(-21.1)元,平盤35天
7%=2,4%=3,3%=3,2%=14,1%=51,0%=87,-0%=1,-1%=1,-2%=2,-3%=17,-4%=43,-5%=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 2867 1595518 838 28668935 18.10 18.15 17.90 17.90 0.10 0% 17.90 10 17.95 27 6.42
2016-01-05 2867 2573496 1224 45699317 17.90 17.95 17.50 17.55 0.35 -1.96% 17.55 140 17.60 56 6.29
2016-01-06 2867 2203735 1043 38638436 17.55 17.70 17.40 17.45 0.10 -0.57% 17.45 76 17.50 1 6.25
2016-01-07 2867 3666452 1605 62750316 17.45 17.50 17.00 17.05 0.40 -2.29% 17.05 42 17.10 182 6.11
2016-01-08 2867 1086360 486 18643225 17.00 17.30 17.00 17.25 0.20 1.17% 17.25 7 17.30 55 6.18
2016-01-11 2867 1439051 899 24538965 17.15 17.20 17.00 17.10 0.15 -0.87% 17.05 4 17.10 29 6.13
2016-01-12 2867 1377127 480 23466367 17.15 17.20 16.95 17.00 0.10 -0.58% 16.95 118 17.00 124 6.09
2016-01-13 2867 2010717 1284 34226018 17.00 17.10 16.95 16.95 0.05 -0.29% 16.95 113 17.00 103 6.08
2016-01-14 2867 2620341 1296 44252547 16.90 16.95 16.80 16.90 0.05 -0.29% 16.90 16 16.95 1 6.06
2016-01-15 2867 2264449 1381 38288278 17.00 17.05 16.80 16.80 0.10 -0.59% 16.80 138 16.85 3 6.02
2016-01-18 2867 1749809 702 29465137 16.70 17.05 16.65 17.05 0.25 1.49% 17.00 14 17.05 3 6.11
2016-01-19 2867 1021271 612 17374714 17.05 17.10 16.80 17.10 0.05 0.29% 17.05 27 17.10 95 6.13
2016-01-20 2867 1205913 539 20408308 17.10 17.10 16.85 16.85 0.25 -1.46% 16.85 15 16.90 72 6.04
2016-01-21 2867 1625774 684 27259650 16.85 16.90 16.70 16.70 0.15 -0.89% 16.70 8 16.75 29 5.99
2016-01-22 2867 2726695 1192 45198778 16.75 16.85 16.40 16.50 0.20 -1.2% 16.50 30 16.60 45 5.91
2016-01-25 2867 1410691 741 23806697 16.65 16.95 16.65 16.95 0.45 2.73% 16.90 1 16.95 82 6.08
2016-01-26 2867 1429657 745 24027880 16.85 16.90 16.75 16.75 0.20 -1.18% 16.75 100 16.85 50 6.00
2016-01-27 2867 942241 643 15896907 16.75 16.95 16.75 16.95 0.20 1.19% 16.90 27 16.95 67 6.08
2016-01-28 2867 1823526 999 30879242 16.75 17.10 16.70 17.00 0.05 0.29% 16.90 95 17.00 120 6.09
2016-01-29 2867 3259434 1096 55972242 17.00 17.30 16.85 17.30 0.30 1.76% 17.25 1 17.30 242 6.20
2016-01-30 2867 1464751 552 25250739 17.35 17.40 17.15 17.25 0.05 -0.29% 17.25 44 17.30 68 6.18
2016-02-02 2867 1257870 673 21536067 17.05 17.25 16.95 17.15 0.10 -0.58% 17.10 23 17.15 109 6.15
2016-02-03 2867 1869317 875 31593800 17.00 17.05 16.85 16.90 0.25 -1.46% 16.85 87 16.90 96 6.06
2016-02-15 2867 1443249 926 24101266 16.75 16.80 16.65 16.70 0.20 -1.18% 16.70 5 16.75 98 5.99
2016-02-16 2867 1939526 713 33018090 16.75 17.20 16.75 17.20 0.50 2.99% 17.05 33 17.20 180 6.16
2016-02-17 2867 451722 232 7703437 17.20 17.20 17.00 17.00 0.20 -1.16% 17.00 33 17.05 42 6.09
2016-02-18 2867 670414 359 11453473 17.20 17.20 17.00 17.05 0.05 0.29% 17.05 42 17.10 24 6.11
2016-02-19 2867 2749422 818 46333313 17.05 17.05 16.75 17.00 0.05 -0.29% 16.95 48 17.00 9 6.09
2016-02-22 2867 3732090 936 62781680 16.95 17.00 16.80 16.80 0.20 -1.18% 16.80 178 16.85 1 6.02
2016-02-23 2867 1130308 681 19068934 16.85 16.95 16.80 16.85 0.05 0.3% 16.85 136 16.90 10 6.04
2016-02-24 2867 1972610 1107 33070720 16.80 16.90 16.70 16.80 0.05 -0.3% 16.80 61 16.85 36 6.02
2016-02-25 2867 1866149 844 31433133 16.80 16.95 16.75 16.90 0.10 0.6% 16.85 70 16.90 70 6.06
2016-02-26 2867 2486696 1351 41868952 16.85 16.95 16.75 16.90 0.00 0% 16.85 10 16.90 10 6.06
2016-03-01 2867 3331523 1605 55683150 16.80 16.85 16.65 16.70 0.20 -1.18% 16.70 107 16.75 5 5.99
2016-03-02 2867 1664857 778 28045934 16.80 16.90 16.80 16.85 0.15 0.9% 16.85 77 16.90 156 6.04
2016-03-03 2867 3455226 1367 58972901 16.90 17.20 16.90 17.10 0.25 1.48% 17.10 3 17.15 201 6.13
2016-03-04 2867 4410442 1899 76044538 17.20 17.35 17.05 17.30 0.20 1.17% 17.25 42 17.30 34 6.20
2016-03-07 2867 2879653 1480 49839122 17.35 17.40 17.20 17.20 0.10 -0.58% 17.20 41 17.25 3 6.16
2016-03-08 2867 2841501 1228 48305517 17.20 17.25 16.90 17.00 0.20 -1.16% 17.00 32 17.05 24 6.09
2016-03-09 2867 1745968 691 29796647 17.10 17.20 16.95 17.00 0.00 0% 17.00 24 17.05 26 6.09
2016-03-10 2867 2136027 1116 36318653 17.00 17.10 16.95 16.95 0.05 -0.29% 16.95 113 17.00 156 6.08
2016-03-11 2867 1168565 778 19862005 17.00 17.10 16.90 17.10 0.15 0.88% 17.05 9 17.10 97 6.13
2016-03-14 2867 2065504 935 35388562 17.15 17.20 17.05 17.15 0.05 0.29% 17.15 13 17.20 254 6.15
2016-03-15 2867 2582811 1095 43801490 17.15 17.20 16.85 16.85 0.30 -1.75% 16.85 25 16.90 26 6.04
2016-03-16 2867 2759179 912 46455169 16.85 16.95 16.75 16.80 0.05 -0.3% 16.80 456 16.90 3 6.02
2016-03-17 2867 2360630 846 39644261 16.85 16.95 16.70 16.70 0.10 -0.6% 16.70 784 16.75 7 5.99
2016-03-18 2867 2094710 658 35086422 16.75 16.80 16.70 16.80 0.10 0.6% 16.80 1 16.85 188 6.02
2016-03-21 2867 1394723 431 23354489 16.80 16.85 16.70 16.80 0.00 0% 16.75 59 16.80 140 6.02
2016-03-22 2867 1192577 433 20006686 16.80 16.80 16.75 16.80 0.00 0% 16.80 88 16.85 259 6.02
2016-03-23 2867 1146384 564 19297905 16.80 16.90 16.75 16.90 0.10 0.6% 16.85 37 16.90 88 6.06
2016-03-24 2867 1723413 577 28908450 16.85 16.85 16.70 16.85 0.05 -0.3% 16.80 216 16.85 41 6.04
2016-03-25 2867 856741 265 14386997 16.85 16.85 16.75 16.80 0.05 -0.3% 16.80 94 16.85 106 6.02
2016-03-28 2867 8980684 2411 144604894 16.55 16.55 15.85 16.00 0.80 -4.76% 15.95 224 16.00 18 9.04
2016-03-29 2867 3612946 1178 57662437 16.00 16.10 15.85 15.85 0.15 -0.94% 15.85 103 15.90 8 8.95
2016-03-30 2867 2190395 682 34766522 15.95 16.00 15.80 15.90 0.05 0.32% 15.90 878 16.00 199 8.98
2016-03-31 2867 1937514 657 30829159 16.05 16.10 15.80 15.80 0.10 -0.63% 15.80 560 15.90 180 8.93
2016-04-01 2867 1223195 465 19370135 15.80 15.95 15.75 15.95 0.15 0.95% 15.90 30 15.95 55 9.01
2016-04-06 2867 1396119 645 22122631 15.90 15.90 15.80 15.85 0.10 -0.63% 15.80 641 15.85 34 8.95
2016-04-07 2867 2652476 975 41773089 15.85 15.90 15.65 15.75 0.10 -0.63% 15.70 16 15.75 71 8.90
2016-04-08 2867 904521 456 14220152 15.70 15.80 15.65 15.80 0.05 0.32% 15.75 33 15.80 118 8.93
2016-04-11 2867 1061745 557 16651480 15.70 15.75 15.60 15.75 0.05 -0.32% 15.70 71 15.75 96 8.90
2016-04-12 2867 2899087 913 45274950 15.75 15.80 15.50 15.55 0.20 -1.27% 15.55 15 15.60 41 8.79
2016-04-13 2867 1084731 370 16996117 15.60 15.75 15.60 15.70 0.15 0.96% 15.65 50 15.70 53 8.87
2016-04-14 2867 1169950 418 18455356 15.75 15.85 15.70 15.85 0.15 0.96% 15.80 308 15.85 74 8.95
2016-04-15 2867 815473 383 12862243 15.80 15.85 15.70 15.80 0.05 -0.32% 15.80 4 15.85 100 8.93
2016-04-18 2867 2465642 704 38315277 15.60 15.70 15.45 15.55 0.25 -1.58% 15.50 551 15.55 1 8.79
2016-04-19 2867 865209 492 13462102 15.55 15.60 15.50 15.55 0.00 0% 15.55 216 15.60 30 8.79
2016-04-20 2867 1875005 964 29085424 15.50 15.65 15.40 15.55 0.00 0% 15.50 4 15.55 41 8.79
2016-04-21 2867 3454850 890 53589425 15.55 15.85 15.40 15.85 0.30 1.93% 15.80 98 15.85 151 8.95
2016-04-22 2867 1451833 719 22747241 15.80 15.80 15.55 15.60 0.25 -1.58% 15.60 7 15.65 8 8.81
2016-04-25 2867 602247 288 9418950 15.60 15.70 15.55 15.70 0.10 0.64% 15.65 3 15.70 15 8.87
2016-04-26 2867 479954 286 7497377 15.70 15.70 15.55 15.60 0.10 -0.64% 15.60 57 15.65 27 8.81
2016-04-27 2867 627492 355 9769094 15.55 15.65 15.50 15.55 0.05 -0.32% 15.50 475 15.55 190 8.79
2016-04-28 2867 1524416 896 23714687 15.55 15.65 15.50 15.55 0.00 0% 15.55 234 15.60 23 8.79
2016-04-29 2867 1729889 661 26723025 15.55 15.55 15.35 15.55 0.00 0% 15.55 18 15.60 135 8.79
2016-05-03 2867 1703617 723 26042486 15.40 15.45 15.20 15.25 0.30 -1.93% 15.25 6 15.30 4 8.62
2016-05-04 2867 3056758 969 45918620 15.20 15.20 14.95 15.05 0.20 -1.31% 15.05 16 15.10 59 8.50
2016-05-05 2867 1292674 534 19424960 15.05 15.05 15.00 15.05 0.00 0% 15.00 30 15.05 19 8.50
2016-05-06 2867 1879317 645 28067236 15.05 15.05 14.85 15.00 0.05 -0.33% 14.95 33 15.00 28 8.47
2016-05-09 2867 1067589 478 16020185 15.00 15.15 14.85 15.10 0.10 0.67% 15.05 25 15.10 61 8.53
2016-05-10 2867 1396919 966 21020785 15.05 15.15 14.90 15.10 0.00 0% 15.10 222 15.15 17 8.53
2016-05-11 2867 1106151 495 16569993 15.10 15.15 14.85 15.00 0.10 -0.66% 14.95 32 15.00 21 8.47
2016-05-12 2867 531467 296 7938301 15.05 15.05 14.85 14.95 0.05 -0.33% 14.90 18 14.95 55 8.45
2016-05-13 2867 1237770 486 18202505 14.90 14.95 14.60 14.75 0.20 -1.34% 14.75 42 14.80 55 10.39
2016-05-16 2867 1394717 434 20351284 14.70 14.80 14.45 14.80 0.05 0.34% 14.80 289 14.85 13 10.42
2016-05-17 2867 621330 285 9154594 14.80 14.85 14.55 14.70 0.10 -0.68% 14.70 70 14.75 5 10.35
2016-05-18 2867 487195 319 7116492 14.60 14.70 14.55 14.60 0.10 -0.68% 14.60 20 14.65 5 10.28
2016-05-19 2867 1148691 439 16674916 14.55 14.65 14.40 14.50 0.10 -0.68% 14.50 32 14.55 58 10.21
2016-05-20 2867 531775 317 7761563 14.55 14.70 14.50 14.65 0.15 1.03% 14.55 59 14.65 16 10.32
2016-05-23 2867 1092875 635 16087746 14.60 14.90 14.50 14.85 0.20 1.37% 14.80 22 14.85 23 10.46
2016-05-24 2867 798583 344 11764797 14.85 14.85 14.65 14.75 0.10 -0.67% 14.70 1 14.75 101 10.39
2016-05-25 2867 2531007 1257 36990396 14.75 14.75 14.55 14.60 0.15 -1.02% 14.60 154 14.65 23 10.28
2016-05-26 2867 739292 381 10823255 14.65 14.70 14.55 14.65 0.05 0.34% 14.60 74 14.65 22 10.32
2016-05-27 2867 3294571 1132 48732303 14.65 14.95 14.65 14.85 0.20 1.37% 14.85 41 14.90 24 10.46
2016-05-30 2867 1493916 484 22260840 14.95 15.00 14.75 15.00 0.15 1.01% 14.95 73 15.00 86 10.56
2016-05-31 2867 2872291 1131 43632429 15.10 15.30 15.05 15.20 0.20 1.33% 15.15 217 15.20 61 10.70
2016-06-01 2867 2000240 684 30314293 15.25 15.30 15.05 15.25 0.05 0.33% 15.20 29 15.25 122 10.74
2016-06-02 2867 1341266 663 20316877 15.25 15.25 15.10 15.15 0.10 -0.66% 15.15 45 15.20 78 10.67
2016-06-03 2867 1123443 496 16953713 15.15 15.25 15.00 15.05 0.10 -0.66% 15.05 34 15.10 26 10.60
2016-06-04 2867 248693 87 3759482 15.05 15.20 15.05 15.15 0.10 0.66% 15.10 62 15.15 17 10.67
2016-06-06 2867 1133244 498 16964890 15.20 15.20 14.90 14.90 0.25 -1.65% 14.90 108 14.95 20 10.49
2016-06-07 2867 788347 515 11821555 14.95 15.10 14.90 15.10 0.20 1.34% 15.00 26 15.10 83 10.63
2016-06-08 2867 1879513 1130 28164886 15.10 15.10 14.90 14.90 0.20 -1.32% 14.90 204 14.95 855 10.49
2016-06-13 2867 1454336 897 21462932 14.90 14.90 14.65 14.75 0.15 -1.01% 14.70 61 14.75 15 10.39
2016-06-14 2867 1485771 905 21839677 14.80 14.80 14.60 14.70 0.05 -0.34% 14.70 62 14.75 10 10.35
2016-06-15 2867 2655749 888 38879153 14.80 14.80 14.55 14.70 0.00 0% 14.70 43 14.75 78 10.35
2016-06-16 2867 1918817 718 27918094 14.65 14.70 14.50 14.60 0.10 -0.68% 14.55 21 14.60 124 10.28
2016-06-17 2867 3543063 854 51189649 14.60 14.65 14.30 14.30 0.30 -2.05% 14.30 128 14.50 214 10.07
2016-06-20 2867 1318895 501 19098412 14.40 14.70 14.35 14.60 0.30 2.1% 14.60 11 14.65 18 10.28
2016-06-21 2867 1275159 665 18774584 14.65 14.80 14.60 14.80 0.20 1.37% 14.75 21 14.80 160 10.42
2016-06-22 2867 935264 429 13813488 14.80 14.85 14.70 14.75 0.05 -0.34% 14.75 14 14.80 70 10.39
2016-06-23 2867 600085 390 8845692 14.65 14.80 14.65 14.75 0.00 0% 14.70 66 14.75 40 10.39
2016-06-24 2867 2125602 817 30938138 14.80 14.85 14.40 14.50 0.25 -1.69% 14.50 38 14.55 92 10.21
2016-06-27 2867 1242205 660 17854048 14.40 14.50 14.30 14.40 0.10 -0.69% 14.35 110 14.40 14 10.14
2016-06-28 2867 951416 550 13661014 14.35 14.45 14.30 14.35 0.05 -0.35% 14.35 87 14.40 29 10.11
2016-06-29 2867 561934 360 8108138 14.50 14.50 14.35 14.45 0.10 0.7% 14.40 89 14.45 22 10.18
2016-06-30 2867 1101277 674 15906985 14.50 14.50 14.40 14.40 0.05 -0.35% 14.40 116 14.45 2 10.14
2016-07-01 2867 873433 444 12630001 14.50 14.55 14.40 14.45 0.05 0.35% 14.45 12 14.50 57 10.18
2016-07-04 2867 710434 367 10293490 14.45 14.60 14.35 14.50 0.05 0.35% 14.50 421 14.55 116 10.21
2016-07-06 2867 760224 378 10952424 14.40 14.50 14.35 14.35 0.10 -1.03% 14.35 130 14.40 26 10.11
2016-07-07 2867 1037672 405 14920325 14.40 14.45 14.30 14.45 0.10 0.7% 14.45 188 14.50 73 10.18
2016-07-11 2867 776541 368 11262417 14.45 14.60 14.45 14.50 0.05 0.35% 14.50 20 14.55 184 10.21
2016-07-12 2867 874942 396 12702255 14.50 14.55 14.50 14.50 0.00 0% 14.50 25 14.55 54 10.21
2016-07-13 2867 2549163 1370 37060716 14.50 14.70 14.45 14.55 0.05 0.34% 14.55 39 14.60 27 10.25
2016-07-14 2867 1760435 749 25866662 14.55 14.80 14.50 14.70 0.15 1.03% 14.70 86 14.75 46 10.35
2016-07-15 2867 1944886 897 28858505 14.80 14.90 14.75 14.85 0.15 1.02% 14.85 112 14.90 63 10.46
2016-07-18 2867 8124861 2301 129558078 16.10 16.10 15.75 15.90 1.05 7.07% 15.90 176 15.95 84 11.20
2016-07-19 2867 3662298 1237 58142153 15.90 16.00 15.75 15.90 0.00 0% 15.90 19 15.95 179 11.20
2016-07-20 2867 4724992 1553 74689012 15.85 16.00 15.55 15.95 0.05 0.31% 15.95 22 16.00 578 11.23
2016-07-21 2867 1639227 549 26112639 15.95 16.00 15.85 15.85 0.10 -0.63% 15.85 123 15.90 32 11.16
2016-07-22 2867 1712450 496 27021461 15.80 15.85 15.75 15.75 0.10 -0.63% 15.75 89 15.80 136 11.09
2016-07-25 2867 868539 272 13696310 15.75 15.90 15.70 15.80 0.05 0.32% 15.75 32 15.80 276 11.13
2016-07-26 2867 1243402 826 19675029 15.80 15.90 15.70 15.85 0.05 0.32% 15.80 90 15.85 22 11.16
2016-07-27 2867 2689498 1026 43204710 15.85 16.20 15.85 16.15 0.30 1.89% 16.15 16 16.20 503 11.37
2016-07-28 2867 2065296 904 33335596 16.15 16.25 16.05 16.10 0.05 -0.31% 16.10 96 16.15 205 11.34
2016-07-29 2867 2043840 837 32920063 16.10 16.20 15.95 16.20 0.10 0.62% 16.15 44 16.20 111 11.41
2016-08-01 2867 928066 531 14958208 16.10 16.20 16.05 16.15 0.05 -0.31% 16.10 99 16.15 6 11.37
2016-08-02 2867 931884 355 15040471 16.05 16.20 16.05 16.15 0.00 0% 16.15 5 16.20 375 11.37
2016-08-03 2867 1557914 682 25048124 16.10 16.15 16.00 16.10 0.05 -0.31% 16.10 95 16.15 40 11.34
2016-08-04 2867 1719385 681 27607960 16.10 16.20 15.95 16.00 0.10 -0.62% 16.00 51 16.10 70 11.27
2016-08-05 2867 1177320 701 18881782 16.10 16.10 15.95 16.10 0.10 0.63% 16.10 67 16.15 324 11.34
2016-08-08 2867 1437014 457 23007870 16.10 16.20 15.90 15.95 0.15 -0.93% 15.95 7 16.00 11 11.23
2016-08-09 2867 1563419 548 25201243 16.00 16.20 16.00 16.20 0.25 1.57% 16.20 74 16.25 207 11.41
2016-08-10 2867 1472413 495 23733173 16.10 16.20 16.05 16.10 0.10 -0.62% 16.10 34 16.15 82 11.34
2016-08-11 2867 2179483 532 35268145 16.20 16.25 16.05 16.15 0.05 0.31% 16.10 60 16.15 27 11.37
2016-08-12 2867 2586319 620 42028426 16.15 16.35 16.15 16.25 0.10 0.62% 16.20 119 16.30 253 11.44
2016-08-15 2867 900678 299 14554229 16.25 16.30 16.05 16.20 0.05 -0.31% 16.15 76 16.20 16 11.41
2016-08-16 2867 1008076 265 16280666 16.25 16.25 16.10 16.10 0.10 -0.62% 16.10 25 16.15 18 11.34
2016-08-17 2867 1402296 653 22590176 16.10 16.20 16.05 16.10 0.00 0% 16.10 70 16.15 5 11.34
2016-08-18 2867 1692800 376 27353213 16.10 16.25 16.05 16.15 0.05 0.31% 16.15 62 16.20 192 11.37
2016-08-19 2867 1891146 522 30447236 16.15 16.25 16.00 16.05 0.10 -0.62% 16.00 151 16.05 29 11.30
2016-08-22 2867 1763579 689 27929064 16.05 16.05 15.75 15.75 0.30 -1.87% 15.75 235 15.80 5 11.09
2016-08-23 2867 2540546 905 40189024 15.80 15.95 15.75 15.80 0.05 0.32% 15.80 111 15.85 203 11.13
2016-08-24 2867 3321824 971 52099423 15.85 15.85 15.55 15.70 0.10 -0.63% 15.70 8 15.75 173 8.82
2016-08-25 2867 9477387 1835 147906899 15.70 15.80 15.55 15.65 0.05 -0.32% 15.60 170 15.65 272 8.79
2016-08-26 2867 4329131 1224 65036610 14.80 15.25 14.80 15.05 0.00 -3.83% 15.05 2 15.10 112 8.46
2016-08-29 2867 2305063 734 34788256 15.10 15.20 15.00 15.10 0.05 0.33% 15.10 4 15.15 74 8.48
2016-08-30 2867 3052728 720 46406713 15.10 15.30 15.10 15.15 0.05 0.33% 15.15 115 15.20 161 8.51
2016-08-31 2867 2057174 584 31077770 15.15 15.25 15.00 15.10 0.05 -0.33% 15.05 37 15.10 117 8.48
2016-09-01 2867 1936585 733 28932875 15.15 15.15 14.85 14.85 0.25 -1.66% 14.85 285 14.95 113 8.34
2016-09-02 2867 2188291 671 32352069 14.95 14.95 14.65 14.75 0.10 -0.67% 14.75 22 14.80 25 8.29
2016-09-05 2867 1988953 484 29497293 14.85 14.90 14.75 14.85 0.10 0.68% 14.80 171 14.85 5 8.34
2016-09-06 2867 1841332 589 27632608 14.85 15.10 14.85 15.05 0.20 1.35% 15.00 239 15.05 88 8.46
2016-09-07 2867 2807493 735 42395509 15.05 15.20 15.00 15.05 0.00 0% 15.05 554 15.10 10 8.46
2016-09-08 2867 2055526 779 31037188 15.05 15.15 15.00 15.10 0.05 0.33% 15.10 25 15.15 52 8.48
2016-09-09 2867 1897529 553 28678087 15.05 15.15 15.05 15.10 0.00 0% 15.10 164 15.15 106 8.48
2016-09-10 2867 1799773 317 26878707 15.00 15.00 14.90 14.95 0.15 -0.99% 14.90 254 14.95 8 8.40
2016-09-12 2867 1313707 392 19692155 14.95 15.10 14.95 15.00 0.05 0.33% 14.95 154 15.00 69 8.43
2016-09-13 2867 2432359 560 36202464 15.00 15.00 14.80 14.90 0.10 -0.67% 14.85 168 14.90 58 8.37
2016-09-14 2867 1102227 400 16300258 14.80 14.90 14.75 14.75 0.15 -1.01% 14.75 614 14.80 9 8.29
2016-09-19 2867 1151404 485 17083243 14.85 14.90 14.75 14.85 0.10 0.68% 14.85 76 14.90 111 8.34
2016-09-20 2867 711915 237 10607681 14.85 14.95 14.80 14.90 0.05 0.34% 14.90 51 14.95 207 8.37
2016-09-21 2867 1116583 619 16696497 14.90 15.05 14.90 15.00 0.10 0.67% 14.95 195 15.00 21 8.43
2016-09-22 2867 1422424 708 21252536 15.00 15.10 14.85 14.85 0.15 -1% 14.85 11 14.90 19 8.34
2016-09-23 2867 1438286 572 21374293 14.85 14.95 14.75 14.85 0.00 0% 14.85 46 14.90 59 8.34
2016-09-26 2867 1054729 369 15697385 14.85 14.95 14.80 14.85 0.00 0% 14.85 280 14.90 46 8.34
2016-09-29 2867 855258 445 12746028 14.85 14.95 14.85 14.90 0.05 0.34% 14.85 379 14.90 10 8.37
2016-09-30 2867 1268212 581 18823345 14.90 14.90 14.80 14.85 0.05 -0.34% 14.80 95 14.85 96 8.34
2016-10-03 2867 1020045 558 15152801 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 323 14.90 142 8.31
2016-10-04 2867 1009963 355 15054795 14.85 15.00 14.80 14.95 0.15 1.01% 14.90 160 14.95 52 8.40
2016-10-05 2867 1805922 618 26917809 14.90 15.00 14.85 14.95 0.00 0% 14.90 19 14.95 100 8.40
2016-10-06 2867 1342189 578 19979953 14.95 14.95 14.85 14.90 0.05 -0.33% 14.85 112 14.90 54 8.37
2016-10-07 2867 1030327 387 15325165 14.90 14.95 14.85 14.85 0.05 -0.34% 14.85 43 14.90 330 8.34
2016-10-11 2867 1245523 552 18401856 14.85 15.00 14.70 14.75 0.10 -0.67% 14.75 3 14.80 167 8.29
2016-10-12 2867 1026518 458 15211581 14.75 14.90 14.70 14.80 0.05 0.34% 14.80 3 14.85 7 8.31
2016-10-13 2867 900280 466 13405218 14.80 14.95 14.75 14.90 0.10 0.68% 14.85 137 14.90 15 8.37
2016-10-14 2867 1122500 456 16710343 14.90 14.95 14.80 14.90 0.00 0% 14.85 58 14.90 18 8.37
2016-10-17 2867 2399185 733 35868125 14.90 15.05 14.85 15.00 0.10 0.67% 14.95 30 15.00 253 8.43
2016-10-18 2867 7132204 1325 109260458 15.30 15.45 15.20 15.30 0.30 2% 15.30 164 15.35 53 8.60
2016-10-19 2867 1964180 566 30033080 15.40 15.40 15.20 15.20 0.10 -0.65% 15.20 164 15.25 104 8.54
2016-10-20 2867 1627998 419 24763113 15.30 15.30 15.15 15.25 0.05 0.33% 15.25 72 15.30 189 8.57
2016-10-21 2867 1366955 415 20793459 15.20 15.30 15.15 15.20 0.05 -0.33% 15.15 340 15.20 6 8.54
2016-10-24 2867 1176407 396 17950193 15.30 15.35 15.20 15.25 0.05 0.33% 15.20 345 15.25 325 8.57
2016-10-25 2867 1278812 427 19495727 15.25 15.35 15.15 15.30 0.05 0.33% 15.25 291 15.30 153 8.60
2016-10-26 2867 819739 250 12507779 15.30 15.30 15.20 15.25 0.05 -0.33% 15.20 294 15.25 28 8.57
2016-10-27 2867 1445288 359 21951907 15.25 15.30 15.15 15.15 0.10 -0.66% 15.10 417 15.20 206 8.51
2016-10-28 2867 1142821 275 17361532 15.15 15.25 15.10 15.20 0.05 0.33% 15.15 238 15.20 15 8.54
2016-10-31 2867 1218924 257 18486397 15.15 15.20 15.10 15.20 0.00 0% 15.15 180 15.20 176 8.54
2016-11-01 2867 1325960 452 20091389 15.20 15.20 15.10 15.15 0.05 -0.33% 15.15 52 15.20 215 8.51
2016-11-02 2867 2807936 725 42145840 15.15 15.15 14.90 14.95 0.20 -1.32% 14.95 124 15.00 37 8.40
2016-11-03 2867 1522756 506 22777290 14.95 15.05 14.85 15.00 0.05 0.33% 15.00 103 15.05 232 8.43
2016-11-04 2867 726643 318 10922545 15.00 15.10 14.95 15.05 0.05 0.33% 15.05 44 15.10 210 8.46
2016-11-07 2867 871290 418 13139079 15.10 15.15 15.05 15.05 0.00 0% 15.05 19 15.10 174 8.46
2016-11-08 2867 784210 367 11809752 15.10 15.10 15.00 15.05 0.00 0% 15.05 19 15.10 170 8.46
2016-11-09 2867 2289726 828 34016517 15.10 15.15 14.65 14.70 0.35 -2.33% 14.70 58 14.75 10 8.26
2016-11-10 2867 1083353 377 16248595 14.90 15.10 14.90 15.00 0.30 2.04% 15.00 85 15.05 71 8.43
2016-11-11 2867 2275057 397 34017105 15.00 15.00 14.90 15.00 0.00 0% 14.95 181 15.00 543 8.29
2016-11-14 2867 8049819 1799 123860888 15.10 15.60 15.05 15.55 0.55 3.67% 15.50 259 15.55 51 8.59
2016-11-15 2867 14608692 2907 231136235 15.65 16.00 15.55 15.90 0.35 2.25% 15.85 509 15.90 40 8.78
2016-11-16 2867 7190950 1522 114565348 15.95 16.05 15.80 15.85 0.05 -0.31% 15.85 31 15.90 166 8.76
2016-11-17 2867 3715638 1040 58779793 15.85 15.95 15.65 15.90 0.05 0.32% 15.85 189 15.90 214 8.78
2016-11-18 2867 6266989 1414 100828474 16.00 16.25 15.90 16.10 0.20 1.26% 16.10 191 16.15 257 8.90
2016-11-21 2867 8593840 2235 141354284 16.20 16.55 16.20 16.50 0.40 2.48% 16.50 16 16.55 428 9.12
2016-11-22 2867 8175787 2096 137584598 16.60 16.95 16.55 16.90 0.40 2.42% 16.85 43 16.90 683 9.34
2016-11-23 2867 8233707 1980 138089891 17.00 17.10 16.55 16.70 0.20 -1.18% 16.65 108 16.70 54 9.23
2016-11-24 2867 16669704 3746 285164376 16.80 17.45 16.75 17.30 0.60 3.59% 17.25 120 17.30 321 9.56
2016-11-25 2867 10311013 2416 177691940 17.20 17.45 17.10 17.20 0.10 -0.58% 17.15 392 17.20 332 9.50
2016-11-28 2867 11275109 2494 195857441 17.40 17.70 17.10 17.15 0.05 -0.29% 17.15 369 17.20 58 9.48
2016-11-29 2867 6148049 1676 105018799 17.15 17.30 16.90 17.20 0.05 0.29% 17.15 77 17.20 5 9.50
2016-11-30 2867 5582825 1431 95899985 17.30 17.35 17.05 17.20 0.00 0% 17.20 3 17.25 276 9.50
2016-12-01 2867 6824859 2057 118654242 17.30 17.50 17.25 17.30 0.10 0.58% 17.30 282 17.35 40 9.56
2016-12-02 2867 5542297 1763 96312472 17.35 17.50 17.15 17.40 0.10 0.58% 17.35 354 17.40 15 9.61
2016-12-05 2867 4365413 1431 75976382 17.45 17.50 17.30 17.35 0.05 -0.29% 17.35 12 17.40 82 9.59
2016-12-06 2867 3618588 1155 63078731 17.50 17.55 17.35 17.40 0.05 0.29% 17.40 73 17.45 431 9.61
2016-12-07 2867 5332411 1405 91769725 17.40 17.45 17.05 17.15 0.25 -1.44% 17.15 29 17.20 289 9.48
2016-12-08 2867 2869463 859 49406617 17.30 17.35 17.15 17.20 0.05 0.29% 17.20 109 17.25 274 9.50
2016-12-09 2867 2265473 795 39091688 17.30 17.30 17.20 17.25 0.05 0.29% 17.25 73 17.30 601 9.53
2016-12-12 2867 1919392 544 33190334 17.35 17.40 17.20 17.25 0.00 0% 17.25 133 17.30 294 9.53
2016-12-13 2867 7962427 2130 139134060 17.35 17.55 17.35 17.55 0.30 1.74% 17.50 265 17.55 354 9.70
2016-12-14 2867 3718465 1464 65097737 17.70 17.75 17.30 17.30 0.25 -1.42% 17.30 383 17.35 13 9.56
2016-12-15 2867 4458896 1587 77984617 17.30 17.60 17.30 17.60 0.30 1.73% 17.55 202 17.60 574 9.72
2016-12-16 2867 3745955 1407 65999608 17.80 17.80 17.45 17.45 0.15 -0.85% 17.45 189 17.50 6 9.64
2016-12-19 2867 4554960 1145 79366843 17.40 17.60 17.25 17.40 0.05 -0.29% 17.40 155 17.45 25 9.61
2016-12-20 2867 1773526 666 30958290 17.45 17.50 17.40 17.45 0.05 0.29% 17.45 68 17.50 260 9.64
2016-12-21 2867 1688843 527 29578099 17.55 17.60 17.45 17.50 0.05 0.29% 17.45 183 17.50 246 9.67
2016-12-22 2867 5330462 1477 91266613 17.50 17.50 16.95 16.95 0.55 -3.14% 16.95 577 17.00 70 9.36
2016-12-23 2867 3221568 1051 53976886 16.85 16.90 16.60 16.85 0.10 -0.59% 16.80 15 16.85 749 9.31
2016-12-26 2867 991331 323 16723171 16.90 16.95 16.80 16.90 0.05 0.3% 16.85 186 16.90 10 9.34
2016-12-27 2867 500611 253 8429059 16.90 16.90 16.80 16.80 0.10 -0.59% 16.80 145 16.85 19 9.28
2016-12-28 2867 1042910 413 17647322 16.80 17.00 16.80 16.90 0.10 0.6% 16.90 276 16.95 59 9.34
2016-12-29 2867 980574 316 16524960 16.85 16.95 16.75 16.80 0.10 -0.59% 16.80 294 16.85 21 9.28
2016-12-30 2867 1062454 492 18046429 17.05 17.05 16.90 17.00 0.20 1.19% 16.95 29 17.00 55 9.39