台泥(1101)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　　　　43.00
0
0%		42.25
-0.75
-1.74%		42.10
-0.15
-0.36%		42.25
0.15
0.36%		41.80
-0.45
-1.07%		 　40.75
-1.05
-2.51%		41.30
0.55
1.35%		41.30
0
0%		41.45
0.15
0.36%		41.45
0
0%		 　41.70
0.25
0.6%		41.80
0.1
0.24%		41.60
-0.2
-0.48%		42.00
0.4
0.96%		42.25
0.25
0.6%		 　42.50
0.25
0.59%		42.70
0.2
0.47%		42.95
0.25
0.59%		42.10
-0.85
-1.98%		42.60
0.5
1.19%		 41.98
2 月　42.75
0.15
0.35%		42.50
-0.25
-0.58%		42.25
-0.25
-0.59%		42.20
-0.05
-0.12%		42.55
0.35
0.83%		 　42.20
-0.35
-0.82%		42.20
0
0%		41.55
-0.65
-1.54%		42.25
0.7
1.68%		42.15
-0.1
-0.24%		 　　　　　　　　　42.85
0.7
1.66%		42.75
-0.1
-0.23%		42.95
0.2
0.47%		 42.47
3 月　42.65
-0.3
-0.7%		43.25
0.6
1.41%		43.60
0.35
0.81%		43.00
-0.6
-1.38%		43.35
0.35
0.81%		 　42.60
-0.75
-1.73%		42.10
-0.5
-1.17%		41.50
-0.6
-1.43%		42.00
0.5
1.2%		42.25
0.25
0.6%		 　41.75
-0.5
-1.18%		41.85
0.1
0.24%		42.30
0.45
1.08%		43.05
0.75
1.77%		42.25
-0.8
-1.86%		 　42.50
0.25
0.59%		42.00
-0.5
-1.18%		42.00
0
0%		42.20
0.2
0.48%		42.00
-0.2
-0.47%		 　42.75
0.75
1.79%		44.10
1.35
3.16%		42.49
4 月43.55
-0.55
-1.25%		43.25
-0.3
-0.69%		 　　　44.00
0.75
1.73%		43.80
-0.2
-0.45%		44.00
0.2
0.46%		43.75
-0.25
-0.57%		 　43.65
-0.1
-0.23%		43.70
0.05
0.11%		43.50
-0.2
-0.46%		43.75
0.25
0.57%		43.60
-0.15
-0.34%		 　43.40
-0.2
-0.46%		43.75
0.35
0.81%		43.75
0
0%		45.10
1.35
3.09%		44.95
-0.15
-0.33%		 　44.70
-0.25
-0.56%		43.95
-0.75
-1.68%		43.60
-0.35
-0.8%		43.60
0
0%		 43.86
5 月　　　43.40
-0.2
-0.46%		43.30
-0.1
-0.23%		43.15
-0.15
-0.35%		42.40
-0.75
-1.74%		42.55
0.15
0.35%		 　42.65
0.1
0.24%		42.85
0.2
0.47%		43.20
0.35
0.82%		42.70
-0.5
-1.16%		42.50
-0.2
-0.47%		 　43.00
0.5
1.18%		42.60
-0.4
-0.93%		42.55
-0.05
-0.12%		41.70
-0.85
-2%		41.75
0.05
0.12%		 　41.90
0.15
0.36%		42.00
0.1
0.24%		42.00
0
0%		41.90
-0.1
-0.24%		41.70
-0.2
-0.48%		 42.38
6 月41.10
-0.6
-1.44%		40.40
-0.7
-1.7%		40.15
-0.25
-0.62%		38.80
-1.35
-3.36%		38.95
0.15
0.39%		 　39.90
0.95
2.44%		38.85
-1.05
-2.63%		38.80
-0.05
-0.13%		38.15
-0.65
-1.68%		38.00
-0.15
-0.39%		 　38.00
0
0%		38.00
0
0%		37.85
-0.15
-0.39%		37.90
0.05
0.13%		 　　38.00
0.1
0.26%		38.55
0.55
1.45%		38.90
0.35
0.91%		39.10
0.2
0.51%		39.45
0.35
0.9%		 　38.85
-0.6
-1.52%		38.95
0.1
0.26%		 38.9
7 月40.00
1.05
2.7%		40.00
0
0%		40.10
0.1
0.25%		 　39.55
-0.55
-1.37%		39.00
-0.55
-1.39%		37.95
-1.05
-2.69%		37.70
-0.25
-0.66%		 　　39.05
1.35
3.58%		40.15
1.1
2.82%		40.30
0.15
0.37%		39.80
-0.5
-1.24%		39.80
0
0%		 　39.60
-0.2
-0.5%		39.45
-0.15
-0.38%		39.10
-0.35
-0.89%		37.35
-1.75
-4.48%		36.80
-0.55
-1.47%		 　36.00
-0.8
-2.17%		35.10
-0.9
-2.5%		34.65
-0.45
-1.28%		34.80
0.15
0.43%		34.20
-0.6
-1.72%		38.26
8 月 　33.95
-0.25
-0.73%		34.35
0.4
1.18%		34.35
0
0%		33.25
-1.1
-3.2%		33.75
0.5
1.5%		 　34.45
0.7
2.07%		34.10
-0.35
-1.02%		34.00
-0.1
-0.29%		33.90
-0.1
-0.29%		33.50
-0.4
-1.18%		 　33.50
0
0%		33.80
0.3
0.9%		33.75
-0.05
-0.15%		33.40
-0.35
-1.04%		32.30
-1.1
-3.29%		 　32.00
-0.3
-0.93%		32.00
0
0%		32.05
0.05
0.16%		32.60
0.55
1.72%		34.85
2.25
6.9%		 34.85
0
0%		33.64
9 月34.35
-0.5
-1.43%		34.00
-0.35
-1.02%		33.95
-0.05
-0.15%		33.90
-0.05
-0.15%		 　33.50
-0.4
-1.18%		33.50
0
0%		35.45
1.95
5.82%		35.65
0.2
0.56%		35.25
-0.4
-1.12%		 　35.45
0.2
0.57%		35.60
0.15
0.42%		35.50
-0.1
-0.28%		35.55
0.05
0.14%		35.20
-0.35
-0.98%		 　34.55
-0.65
-1.85%		34.75
0.2
0.58%		34.45
-0.3
-0.86%		33.20
-1.25
-3.63%		32.90
-0.3
-0.9%		 　　　33.35
0.45
1.37%		 34.44
10 月34.10
0.75
2.25%		34.00
-0.1
-0.29%		 　34.50
0.5
1.47%		35.25
0.75
2.17%		36.55
1.3
3.69%		36.25
-0.3
-0.82%		 　　37.50
1.25
3.45%		36.70
-0.8
-2.13%		36.25
-0.45
-1.23%		36.90
0.65
1.79%		37.05
0.15
0.41%		 　38.00
0.95
2.56%		37.15
-0.85
-2.24%		36.95
-0.2
-0.54%		36.50
-0.45
-1.22%		36.70
0.2
0.55%		 　37.30
0.6
1.63%		37.20
-0.1
-0.27%		37.40
0.2
0.54%		36.15
-1.25
-3.34%		36.20
0.05
0.14%		 36.47
11 月　36.35
0.15
0.41%		36.90
0.55
1.51%		37.10
0.2
0.54%		37.00
-0.1
-0.27%		36.30
-0.7
-1.89%		 　36.25
-0.05
-0.14%		35.40
-0.85
-2.34%		34.50
-0.9
-2.54%		34.25
-0.25
-0.72%		33.80
-0.45
-1.31%		 　33.30
-0.5
-1.48%		33.30
0
0%		32.55
-0.75
-2.25%		32.00
-0.55
-1.69%		31.45
-0.55
-1.72%		 　31.60
0.15
0.48%		31.30
-0.3
-0.95%		30.50
-0.8
-2.56%		31.35
0.85
2.79%		31.00
-0.35
-1.12%		 　29.45
-1.55
-5%		 33.34
12 月30.50
1.05
3.57%		30.50
0
0%		30.45
-0.05
-0.16%		30.20
-0.25
-0.82%		 　30.35
0.15
0.5%		30.15
-0.2
-0.66%		29.55
-0.6
-1.99%		29.10
-0.45
-1.52%		27.85
-1.25
-4.3%		 　27.15
-0.7
-2.51%		27.40
0.25
0.92%		27.40
0
0%		27.75
0.35
1.28%		27.30
-0.45
-1.62%		 　27.75
0.45
1.65%		27.25
-0.5
-1.8%		27.40
0.15
0.55%		27.95
0.55
2.01%		27.70
-0.25
-0.89%		 　27.95
0.25
0.9%		27.65
-0.3
-1.07%		27.20
-0.45
-1.63%		27.30
0.1
0.37%		28.41

說明:最高漲幅:6.9%最低跌幅:-5% 最高價:45.10最低價:27.15平均價:37.87,灰色底表示週末,漲125天(57.7)元,跌154天(-71.15)元,平盤24天
7%=1,6%=1,4%=5,3%=10,2%=24,1%=47,0%=61,-0%=2,-1%=3,-2%=13,-3%=30,-4%=38,-5%=68,

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 1101 2842933 1489 122244519 43.40 43.40 42.80 43.00 0.40 0% 43.00 261 43.10 1 14.88
2015-01-06 1101 7654419 3660 324150031 42.50 42.60 42.10 42.25 0.75 -1.74% 42.25 36 42.30 103 14.62
2015-01-07 1101 8719024 3348 368171551 42.25 42.55 41.85 42.10 0.15 -0.36% 42.10 104 42.15 10 14.57
2015-01-08 1101 8697776 3700 369425923 42.25 42.65 42.10 42.25 0.15 0.36% 42.25 351 42.40 23 14.62
2015-01-09 1101 10494129 3975 441333468 42.30 42.60 41.80 41.80 0.45 -1.07% 41.75 211 41.80 113 14.46
2015-01-12 1101 14743805 6779 605441072 41.60 41.70 40.60 40.75 1.05 -2.51% 40.75 162 40.85 47 14.10
2015-01-13 1101 9078712 4133 373745434 40.70 41.40 40.50 41.30 0.55 1.35% 41.25 35 41.30 175 14.29
2015-01-14 1101 10408761 4576 428298461 41.30 41.70 40.90 41.30 0.00 0% 41.30 158 41.35 13 14.29
2015-01-15 1101 7820632 2787 324407319 41.30 41.70 41.15 41.45 0.15 0.36% 41.45 12 41.50 17 14.34
2015-01-16 1101 13346241 3658 550440143 41.45 41.65 41.00 41.45 0.00 0% 41.45 166 41.50 48 14.34
2015-01-19 1101 9378707 3752 392959219 41.70 42.25 41.55 41.70 0.25 0.6% 41.65 1 41.70 76 14.43
2015-01-20 1101 9046317 3676 378587229 41.70 42.00 41.35 41.80 0.10 0.24% 41.80 71 41.85 6 14.46
2015-01-21 1101 9839094 4069 409902540 42.00 42.10 41.50 41.60 0.20 -0.48% 41.60 106 41.70 6 14.39
2015-01-22 1101 7736900 3129 324570454 41.60 42.15 41.55 42.00 0.40 0.96% 42.00 10 42.05 28 14.53
2015-01-23 1101 6099711 2529 257185590 42.30 42.30 42.05 42.25 0.25 0.6% 42.20 45 42.25 68 14.62
2015-01-26 1101 4801173 2321 203249203 42.25 42.50 42.05 42.50 0.25 0.59% 42.45 20 42.50 58 14.71
2015-01-27 1101 5134639 2127 218900662 42.65 42.70 42.50 42.70 0.20 0.47% 42.65 24 42.70 2 14.78
2015-01-28 1101 5952553 3218 254396681 42.50 42.95 42.50 42.95 0.25 0.59% 42.80 12 42.95 51 14.86
2015-01-29 1101 8902479 2963 377651751 42.70 42.75 42.10 42.10 0.85 -1.98% 42.10 137 42.20 1 14.57
2015-01-30 1101 10361097 2758 441412912 42.45 42.90 42.30 42.60 0.50 1.19% 42.60 539 42.70 3 14.74
2015-02-02 1101 3475137 1378 147908989 42.60 42.80 42.30 42.75 0.15 0.35% 42.70 2 42.75 147 14.79
2015-02-03 1101 5587123 2259 238073561 42.95 42.95 42.50 42.50 0.25 -0.58% 42.50 124 42.55 5 14.71
2015-02-04 1101 6580244 3403 278653844 42.00 42.60 42.00 42.25 0.25 -0.59% 42.20 2015 42.25 37 14.62
2015-02-05 1101 5067369 2722 213939561 42.25 42.35 42.15 42.20 0.05 -0.12% 42.20 926 42.25 1 14.60
2015-02-06 1101 3120480 1540 132185450 42.20 42.55 42.05 42.55 0.35 0.83% 42.35 8 42.55 95 14.72
2015-02-09 1101 3201832 1427 135534691 42.50 42.50 42.10 42.20 0.35 -0.82% 42.20 1594 42.30 1 14.60
2015-02-10 1101 7027711 2945 297486042 42.00 42.55 41.90 42.20 0.00 0% 42.20 100 42.30 37 14.60
2015-02-11 1101 7575834 4463 317809487 42.00 42.30 41.55 41.55 0.65 -1.54% 41.55 164 41.70 34 14.38
2015-02-12 1101 5098154 2584 214083521 41.55 42.25 41.55 42.25 0.70 1.68% 42.00 10 42.25 241 14.62
2015-02-13 1101 4652496 2836 196089482 41.90 42.30 41.85 42.15 0.10 -0.24% 42.10 5 42.20 62 14.58
2015-02-24 1101 11986840 4691 512612189 42.40 42.90 42.35 42.85 0.70 1.66% 42.80 10 42.85 83 14.83
2015-02-25 1101 7138982 3968 306343549 42.95 43.20 42.60 42.75 0.10 -0.23% 42.75 80 42.85 109 14.79
2015-02-26 1101 8012126 3055 344348976 43.00 43.20 42.85 42.95 0.20 0.47% 42.90 537 42.95 168 14.86
2015-03-02 1101 5941698 2665 255131507 43.30 43.30 42.55 42.65 0.30 -0.7% 42.65 34 42.80 83 14.76
2015-03-03 1101 6727209 3045 289682295 42.95 43.25 42.75 43.25 0.60 1.41% 43.20 3 43.25 216 14.97
2015-03-04 1101 6063022 2274 263659184 43.20 43.60 43.05 43.60 0.35 0.81% 43.55 601 43.60 171 15.09
2015-03-05 1101 4544261 1956 196407473 43.60 43.60 43.00 43.00 0.60 -1.38% 42.95 290 43.00 106 14.88
2015-03-06 1101 4663289 1373 202335210 43.20 43.55 42.90 43.35 0.35 0.81% 43.30 518 43.35 1718 15.00
2015-03-09 1101 8534692 3382 363356434 43.00 43.00 42.20 42.60 0.75 -1.73% 42.55 23 42.60 50 14.74
2015-03-10 1101 6967102 3315 294623690 42.60 42.60 42.10 42.10 0.50 -1.17% 42.10 168 42.15 2 14.57
2015-03-11 1101 10202869 4148 425246848 41.65 41.95 41.50 41.50 0.60 -1.43% 41.50 416 41.55 1 14.36
2015-03-12 1101 8015132 2720 335956694 41.50 42.25 41.40 42.00 0.50 1.2% 42.00 402 42.10 89 14.53
2015-03-13 1101 5770369 2203 244762542 42.15 42.60 42.05 42.25 0.25 0.6% 42.25 209 42.30 2 14.62
2015-03-16 1101 5677197 2689 238398079 42.00 42.35 41.75 41.75 0.50 -1.18% 41.75 18 41.80 2 14.45
2015-03-17 1101 4360207 2006 183214136 41.80 42.35 41.80 41.85 0.10 0.24% 41.85 264 41.90 28 14.48
2015-03-18 1101 5660897 3010 239065888 41.90 42.60 41.85 42.30 0.45 1.08% 42.25 2 42.30 32 14.64
2015-03-19 1101 9321786 3834 400086385 42.55 43.20 42.35 43.05 0.75 1.77% 43.05 11 43.10 178 14.90
2015-03-20 1101 13162845 3705 556449580 42.30 42.60 42.10 42.25 0.80 -1.86% 42.25 232 42.30 37 14.62
2015-03-23 1101 3714785 1764 157747090 42.25 42.55 42.25 42.50 0.25 0.59% 42.50 673 42.55 152 14.71
2015-03-24 1101 5899170 2465 247835940 42.30 42.50 41.80 42.00 0.50 -1.18% 41.95 43 42.00 44 14.53
2015-03-25 1101 6739824 2265 282790258 41.90 42.15 41.75 42.00 0.00 0% 42.00 22 42.05 90 14.53
2015-03-26 1101 5452727 1955 229419284 41.80 42.20 41.75 42.20 0.20 0.48% 42.15 294 42.20 115 14.60
2015-03-27 1101 5476175 1860 230206450 42.00 42.25 41.90 42.00 0.20 -0.47% 41.95 72 42.00 17 14.53
2015-03-30 1101 7783429 3098 332894587 42.75 42.95 42.50 42.75 0.75 1.79% 42.75 112 42.80 113 14.79
2015-03-31 1101 17432697 6254 761891541 43.20 44.20 43.00 44.10 1.35 3.16% 44.10 59 44.15 237 15.26
2015-04-01 1101 11745577 5465 514093162 44.00 44.35 43.15 43.55 0.55 -1.25% 43.55 232 43.70 36 15.07
2015-04-02 1101 6751947 3101 294673069 43.70 44.25 43.20 43.25 0.30 -0.69% 43.25 120 43.30 102 14.76
2015-04-07 1101 9560429 3461 419303557 43.40 44.15 43.40 44.00 0.75 1.73% 44.00 92 44.05 18 15.02
2015-04-08 1101 7567497 3360 332451194 44.35 44.35 43.55 43.80 0.20 -0.45% 43.80 570 43.85 102 14.95
2015-04-09 1101 13230150 4236 584059025 44.15 44.35 43.80 44.00 0.20 0.46% 44.00 162 44.05 30 15.02
2015-04-10 1101 7442170 3572 327171855 44.20 44.25 43.75 43.75 0.25 -0.57% 43.75 140 43.90 12 14.93
2015-04-13 1101 4942067 2268 214653343 43.75 43.75 43.15 43.65 0.10 -0.23% 43.60 23 43.65 19 14.90
2015-04-14 1101 4157194 1647 181418348 43.30 43.80 43.20 43.70 0.05 0.11% 43.70 746 43.75 38 14.91
2015-04-15 1101 9829278 3335 425394040 43.40 43.50 43.05 43.50 0.20 -0.46% 43.40 151 43.50 20 14.85
2015-04-16 1101 7964933 3364 346156608 43.50 43.75 43.30 43.75 0.25 0.57% 43.65 5 43.75 129 14.93
2015-04-17 1101 6913107 2455 301832066 43.30 43.85 43.30 43.60 0.15 -0.34% 43.60 88 43.65 12 14.88
2015-04-20 1101 5733111 1783 247872189 43.45 43.50 42.95 43.40 0.20 -0.46% 43.35 184 43.40 8 14.81
2015-04-21 1101 5250754 2272 228739282 43.50 43.75 43.40 43.75 0.35 0.81% 43.65 3 43.75 287 14.93
2015-04-22 1101 6269963 2631 274095371 43.75 43.80 43.40 43.75 0.00 0% 43.70 2 43.75 270 14.93
2015-04-23 1101 16591872 5512 740166821 43.80 45.25 43.75 45.10 1.35 3.09% 45.10 596 45.15 283 15.39
2015-04-24 1101 14753147 7335 664674182 45.30 45.40 44.90 44.95 0.15 -0.33% 44.95 505 45.00 944 15.34
2015-04-27 1101 9098417 3534 408215640 44.95 45.05 44.70 44.70 0.25 -0.56% 44.70 19 44.85 6 15.26
2015-04-28 1101 14593811 4160 645387577 44.70 44.90 43.60 43.95 0.75 -1.68% 43.90 57 43.95 156 15.00
2015-04-29 1101 8970009 3547 392495124 43.50 44.10 43.50 43.60 0.35 -0.8% 43.60 1011 43.65 1 14.88
2015-04-30 1101 7069706 2196 309018923 43.50 43.90 43.50 43.60 0.00 0% 43.60 372 43.70 15 14.88
2015-05-04 1101 2284017 1039 99434760 43.80 43.90 43.40 43.40 0.20 -0.46% 43.40 90 43.50 308 14.81
2015-05-05 1101 3266378 1357 141962573 43.60 43.80 43.30 43.30 0.10 -0.23% 43.30 108 43.40 16 14.78
2015-05-06 1101 2957119 1525 128039862 43.30 43.45 43.15 43.15 0.15 -0.35% 43.15 340 43.35 315 14.73
2015-05-07 1101 7360122 3123 314861533 43.15 43.20 42.35 42.40 0.75 -1.74% 42.40 277 42.50 47 14.47
2015-05-08 1101 4382797 1836 187387936 42.50 43.05 42.50 42.55 0.15 0.35% 42.55 67 42.70 2 14.52
2015-05-11 1101 4064617 1939 173980169 42.60 43.00 42.60 42.65 0.10 0.24% 42.65 693 42.70 1 14.56
2015-05-12 1101 4602944 2013 197311536 43.00 43.05 42.60 42.85 0.20 0.47% 42.85 315 42.90 1 14.62
2015-05-13 1101 4723786 2001 203417794 42.85 43.35 42.85 43.20 0.35 0.82% 43.15 33 43.20 83 14.74
2015-05-14 1101 4202683 2247 179436737 43.00 43.00 42.50 42.70 0.50 -1.16% 42.70 941 42.75 63 14.57
2015-05-15 1101 4962439 1898 211254740 42.70 42.95 42.35 42.50 0.20 -0.47% 42.50 533 42.55 123 14.51
2015-05-18 1101 6782122 2586 286905739 42.10 43.00 41.80 43.00 0.50 1.18% 42.95 1 43.00 114 14.68
2015-05-19 1101 5442397 2679 232847283 43.00 43.10 42.50 42.60 0.40 -0.93% 42.60 65 42.65 57 16.02
2015-05-20 1101 6384362 2744 271100917 42.70 42.70 42.25 42.55 0.05 -0.12% 42.50 177 42.55 94 16.00
2015-05-21 1101 8405163 4215 350905446 42.40 42.40 41.55 41.70 0.85 -2% 41.70 14 41.75 513 15.68
2015-05-22 1101 7811339 3165 326150156 41.70 41.90 41.65 41.75 0.05 0.12% 41.70 663 41.75 121 15.70
2015-05-25 1101 6126569 1919 256092123 41.75 41.95 41.60 41.90 0.15 0.36% 41.85 10 41.90 58 15.75
2015-05-26 1101 3936561 2230 165269442 41.90 42.20 41.90 42.00 0.10 0.24% 42.00 18 42.05 54 15.79
2015-05-27 1101 2750058 1359 115565036 42.15 42.15 41.90 42.00 0.00 0% 42.00 1292 42.05 67 15.79
2015-05-28 1101 7248668 2902 304405270 42.00 42.20 41.90 41.90 0.10 -0.24% 41.90 307 42.00 5 15.75
2015-05-29 1101 8623986 1967 360052448 41.90 42.10 41.70 41.70 0.20 -0.48% 41.70 141 41.75 53 15.68
2015-06-01 1101 6324085 3379 261055542 41.70 42.10 41.05 41.10 0.60 -1.44% 41.10 84 41.15 71 15.45
2015-06-02 1101 8592307 4161 348130375 41.10 41.10 40.30 40.40 0.70 -1.7% 40.40 411 40.50 2 15.19
2015-06-03 1101 6614311 2951 266210457 40.40 40.55 40.00 40.15 0.25 -0.62% 40.10 8 40.15 2 15.09
2015-06-04 1101 13609614 5927 530528995 40.00 40.00 37.65 38.80 1.35 -3.36% 38.80 17 38.85 1 14.59
2015-06-05 1101 8041456 3604 312424242 38.75 39.10 38.55 38.95 0.15 0.39% 38.90 60 38.95 11 14.64
2015-06-08 1101 8288108 3812 329210637 39.00 40.35 38.95 39.90 0.95 2.44% 39.90 208 39.95 5 15.00
2015-06-09 1101 5116694 2554 199832410 39.65 39.65 38.85 38.85 1.05 -2.63% 38.85 131 38.90 1 14.61
2015-06-10 1101 6296533 2736 244927187 39.00 39.05 38.70 38.80 0.05 -0.13% 38.80 61 38.85 54 14.59
2015-06-11 1101 11023500 4929 420841086 38.80 38.95 37.80 38.15 0.65 -1.68% 38.15 213 38.20 1312 14.34
2015-06-12 1101 11147400 2885 424833286 38.10 38.55 37.95 38.00 0.15 -0.39% 37.95 274 38.00 78 14.29
2015-06-15 1101 6132475 3021 234468535 37.80 38.70 37.75 38.00 0.00 0% 38.00 532 38.05 19 14.29
2015-06-16 1101 5280533 2665 201424357 38.15 38.40 37.85 38.00 0.00 0% 38.00 561 38.10 33 14.29
2015-06-17 1101 10579473 4731 403077824 38.65 38.65 37.80 37.85 0.15 -0.39% 37.85 40 37.90 900 14.23
2015-06-18 1101 8670998 3287 328960395 37.85 38.15 37.85 37.90 0.05 0.13% 37.90 134 37.95 91 14.25
2015-06-22 1101 6705995 3463 256483460 37.90 38.70 37.90 38.00 0.10 0.26% 38.00 278 38.15 70 14.29
2015-06-23 1101 6097478 3215 234863456 38.50 38.65 38.25 38.55 0.55 1.45% 38.50 21 38.55 86 14.49
2015-06-24 1101 10742457 2061 415967111 38.90 38.90 38.55 38.90 0.35 0.91% 38.80 3 38.90 259 14.62
2015-06-25 1101 8751768 3255 342457720 38.90 39.40 38.90 39.10 0.20 0.51% 39.05 95 39.10 44 14.70
2015-06-26 1101 5401128 2574 212803635 39.10 39.50 39.10 39.45 0.35 0.9% 39.45 2 39.50 215 14.83
2015-06-29 1101 4578945 2143 178463188 39.20 39.20 38.85 38.85 0.60 -1.52% 38.85 31 38.90 22 14.61
2015-06-30 1101 8871377 3389 347931572 38.70 39.50 38.70 38.95 0.10 0.26% 38.90 24 38.95 12 14.64
2015-07-01 1101 5737223 2924 228628422 38.80 40.20 38.80 40.00 1.05 2.7% 39.95 203 40.00 274 15.04
2015-07-02 1101 6523227 2885 260560230 40.15 40.30 39.80 40.00 0.00 0% 39.90 175 40.00 59 15.04
2015-07-03 1101 4223833 2289 168072216 39.80 40.10 39.45 40.10 0.10 0.25% 39.90 526 40.15 80 15.08
2015-07-06 1101 15532466 1819 580746036 39.95 40.00 39.50 39.55 0.55 -1.37% 39.55 87 39.60 2 14.87
2015-07-07 1101 5426037 2347 213611190 39.55 39.90 39.00 39.00 0.55 -1.39% 39.00 474 39.15 10 14.66
2015-07-08 1101 10950176 4796 418438353 38.80 39.05 37.95 37.95 1.05 -2.69% 37.95 50 38.00 48 14.27
2015-07-09 1101 8449762 3434 318429751 37.85 37.90 37.40 37.70 0.25 -0.66% 37.70 18 37.75 7 14.17
2015-07-13 1101 7643110 4675 296878834 37.80 39.40 37.70 39.05 1.35 3.58% 39.05 81 39.10 105 14.68
2015-07-14 1101 9800369 4631 390182651 39.10 40.25 39.05 40.15 1.10 2.82% 40.10 24 40.15 89 15.09
2015-07-15 1101 9596116 4597 384164593 39.60 40.60 39.60 40.30 0.15 0.37% 40.25 21 40.30 77 15.15
2015-07-16 1101 8851538 3999 352503631 40.00 40.10 39.55 39.80 0.50 -1.24% 39.75 151 39.80 283 14.96
2015-07-17 1101 7207120 3453 285574678 39.60 39.80 39.50 39.80 0.00 0% 39.70 30 39.80 385 14.96
2015-07-20 1101 8210918 3225 326949433 40.00 40.20 39.60 39.60 0.20 -0.5% 39.60 70 39.70 271 14.89
2015-07-21 1101 9084431 3766 359245564 39.55 39.80 39.15 39.45 0.15 -0.38% 39.45 93 39.50 4 14.83
2015-07-22 1101 9464516 3357 370179534 39.20 39.35 38.90 39.10 0.35 -0.89% 39.10 124 39.20 45 14.70
2015-07-23 1101 8084827 3307 301254518 36.75 37.50 36.70 37.35 0.00 -4.48% 37.35 29 37.40 46 14.04
2015-07-24 1101 6719516 3474 248068648 37.30 37.35 36.80 36.80 0.55 -1.47% 36.80 354 36.85 4 13.83
2015-07-27 1101 8298354 3736 299288750 36.50 36.50 35.85 36.00 0.80 -2.17% 36.00 281 36.05 2 13.53
2015-07-28 1101 11223070 4913 396801535 35.65 35.75 34.80 35.10 0.90 -2.5% 35.10 53 35.20 57 13.20
2015-07-29 1101 8554452 3291 297288270 35.10 35.15 34.50 34.65 0.45 -1.28% 34.65 31 34.70 1 13.03
2015-07-30 1101 7187199 3055 250068172 34.50 35.00 34.45 34.80 0.15 0.43% 34.70 23 34.80 302 13.08
2015-07-31 1101 8533235 3387 291783848 34.80 34.80 33.90 34.20 0.60 -1.72% 34.20 45 34.25 53 12.86
2015-08-03 1101 7717109 3395 261286373 34.10 34.10 33.45 33.95 0.25 -0.73% 33.90 87 33.95 105 12.76
2015-08-04 1101 9703021 2577 330554864 34.10 34.35 33.95 34.35 0.40 1.18% 34.10 23 34.35 36 12.91
2015-08-05 1101 8821448 2370 302197752 34.35 34.45 33.90 34.35 0.00 0% 34.30 19 34.35 320 12.91
2015-08-06 1101 17861852 4702 601428132 34.30 34.30 33.20 33.25 1.10 -3.2% 33.25 82 33.30 277 12.50
2015-08-07 1101 7162951 2965 240342734 32.35 34.05 32.30 33.75 0.50 1.5% 33.75 10 33.85 53 12.69
2015-08-10 1101 7492868 2961 258273637 34.55 34.60 34.25 34.45 0.70 2.07% 34.45 2 34.50 105 12.95
2015-08-11 1101 8918031 2859 306514021 34.45 34.60 34.10 34.10 0.35 -1.02% 34.10 512 34.25 5 12.82
2015-08-12 1101 6448070 2319 218692480 33.70 34.15 33.60 34.00 0.10 -0.29% 34.00 1594 34.05 1 12.78
2015-08-13 1101 8642293 2876 291652071 33.85 34.10 33.40 33.90 0.10 -0.29% 33.90 37 33.95 272 12.74
2015-08-14 1101 6624292 2075 221693831 33.85 33.85 33.20 33.50 0.40 -1.18% 33.45 1 33.50 308 12.59
2015-08-17 1101 4636216 1948 155787569 33.50 33.80 33.45 33.50 0.00 0% 33.50 933 33.60 1 12.59
2015-08-18 1101 5148481 2278 173065301 33.55 34.00 33.45 33.80 0.30 0.9% 33.80 5 33.85 139 14.08
2015-08-19 1101 5566201 3010 188470926 33.65 34.10 33.60 33.75 0.05 -0.15% 33.70 16 33.75 24 14.06
2015-08-20 1101 6846184 2831 229490910 33.80 33.95 33.00 33.40 0.35 -1.04% 33.40 415 33.50 10 13.92
2015-08-21 1101 6977497 2954 227864540 33.15 33.20 32.30 32.30 1.10 -3.29% 32.30 482 32.45 4 13.46
2015-08-24 1101 13308126 5468 418865880 31.40 32.30 30.05 32.00 0.30 -0.93% 32.00 57 32.05 116 13.33
2015-08-25 1101 13759738 4234 439357276 32.00 32.10 31.35 32.00 0.00 0% 32.00 264 32.05 88 13.33
2015-08-26 1101 7211499 2571 230964885 32.00 32.25 31.80 32.05 0.05 0.16% 32.05 16 32.15 6 13.35
2015-08-27 1101 7204885 2968 233655974 32.05 32.90 32.05 32.60 0.55 1.72% 32.60 466 32.65 52 13.58
2015-08-28 1101 8058333 3516 275928420 33.75 35.10 33.20 34.85 2.25 6.9% 34.80 10 34.85 561 14.52
2015-08-31 1101 7483645 3052 258467204 35.00 35.05 34.00 34.85 0.00 0% 34.80 100 34.85 941 14.52
2015-09-01 1101 5800278 2367 199218835 34.80 34.85 34.05 34.35 0.50 -1.43% 34.35 197 34.40 8 14.31
2015-09-02 1101 6069720 2172 205967680 34.00 34.25 33.60 34.00 0.35 -1.02% 34.00 509 34.05 1 14.17
2015-09-03 1101 7425013 1823 252132142 34.00 34.10 33.75 33.95 0.05 -0.15% 33.95 1104 34.00 244 14.15
2015-09-04 1101 6149275 2267 208898800 33.70 34.25 33.70 33.90 0.05 -0.15% 33.90 181 33.95 423 14.13
2015-09-07 1101 3899475 1596 131311947 33.25 33.95 33.25 33.50 0.40 -1.18% 33.50 88 33.70 63 13.96
2015-09-08 1101 4944033 2078 165548203 33.50 33.95 33.30 33.50 0.00 0% 33.45 582 33.50 200 13.96
2015-09-09 1101 10422525 4530 365053649 34.40 35.55 34.10 35.45 1.95 5.82% 35.45 21 35.50 137 14.77
2015-09-10 1101 4670250 2380 165268301 35.35 35.65 34.80 35.65 0.20 0.56% 35.40 2 35.65 59 14.85
2015-09-11 1101 3127823 1985 110084109 35.10 35.50 35.00 35.25 0.40 -1.12% 35.20 1 35.25 26 14.69
2015-09-14 1101 3003552 1659 106334829 35.65 35.65 35.15 35.45 0.20 0.57% 35.45 31 35.50 49 14.77
2015-09-15 1101 3246732 1988 115753846 35.80 35.90 35.40 35.60 0.15 0.42% 35.60 63 35.65 2 14.83
2015-09-16 1101 4622924 2033 164325746 35.90 35.90 35.40 35.50 0.10 -0.28% 35.50 17 35.55 265 14.79
2015-09-17 1101 5705492 2706 203263383 35.85 35.85 35.50 35.55 0.05 0.14% 35.50 447 35.55 7 14.81
2015-09-18 1101 4903965 1532 173087559 35.55 35.55 35.05 35.20 0.35 -0.98% 35.20 52 35.25 177 14.67
2015-09-21 1101 2887969 1743 99615765 34.75 34.85 34.20 34.55 0.65 -1.85% 34.55 75 34.75 86 14.40
2015-09-22 1101 2492895 1585 86534482 34.60 35.00 34.50 34.75 0.20 0.58% 34.75 47 34.80 121 14.48
2015-09-23 1101 5307606 2883 181122050 34.60 34.60 33.65 34.45 0.30 -0.86% 34.40 1 34.45 464 14.35
2015-09-24 1101 5757816 2744 193400283 34.45 34.45 33.20 33.20 1.25 -3.63% 33.20 645 33.30 1 13.83
2015-09-25 1101 2639561 1406 87139836 33.50 33.55 32.75 32.90 0.30 -0.9% 32.90 156 32.95 82 13.71
2015-09-30 1101 8996101 3385 296033115 32.35 33.35 32.35 33.35 0.45 1.37% 33.20 42 33.35 35 13.90
2015-10-01 1101 6822001 3193 229183870 33.30 34.20 32.70 34.10 0.75 2.25% 34.00 115 34.10 36 14.21
2015-10-02 1101 2903963 1648 98738281 34.15 34.20 33.80 34.00 0.10 -0.29% 34.00 530 34.05 123 14.17
2015-10-05 1101 4295530 2274 148326875 34.35 34.75 34.25 34.50 0.50 1.47% 34.50 461 34.55 29 14.38
2015-10-06 1101 5847812 3120 204835200 34.70 35.35 34.60 35.25 0.75 2.17% 35.20 28 35.25 35 14.69
2015-10-07 1101 9492016 3853 341477566 35.30 36.55 34.80 36.55 1.30 3.69% 36.50 2 36.55 38 15.23
2015-10-08 1101 6218015 2535 224964729 36.55 36.55 35.70 36.25 0.30 -0.82% 36.20 169 36.25 1 15.10
2015-10-12 1101 8313955 3685 309541013 36.50 37.50 36.30 37.50 1.25 3.45% 37.45 7 37.50 450 15.63
2015-10-13 1101 6670323 2980 244187559 37.35 37.35 36.25 36.70 0.80 -2.13% 36.60 7 36.70 14 15.29
2015-10-14 1101 2646613 1532 95863480 36.25 36.45 36.10 36.25 0.45 -1.23% 36.20 6 36.25 149 15.10
2015-10-15 1101 4867925 2449 178046134 36.70 36.95 36.25 36.90 0.65 1.79% 36.75 25 36.90 159 15.38
2015-10-16 1101 6192152 2594 229386257 37.40 37.40 36.80 37.05 0.15 0.41% 36.90 19 37.05 156 15.44
2015-10-19 1101 11348029 4148 427950631 37.55 38.00 37.40 38.00 0.95 2.56% 37.95 219 38.00 177 15.83
2015-10-20 1101 10306717 4868 382450212 38.00 38.00 36.75 37.15 0.85 -2.24% 37.10 21 37.15 82 15.48
2015-10-21 1101 1970669 1084 72882003 37.25 37.40 36.70 36.95 0.20 -0.54% 36.95 93 37.00 35 15.40
2015-10-22 1101 2701424 1850 98949068 36.85 37.00 36.50 36.50 0.45 -1.22% 36.50 25 36.60 45 15.21
2015-10-23 1101 4694672 3079 173500390 37.20 37.25 36.65 36.70 0.20 0.55% 36.70 50 36.80 1 15.29
2015-10-26 1101 4552838 2321 169118217 37.20 37.40 36.85 37.30 0.60 1.63% 37.30 8 37.35 189 15.54
2015-10-27 1101 5062693 2234 187707799 37.30 37.40 36.55 37.20 0.10 -0.27% 37.20 143 37.30 2 15.50
2015-10-28 1101 5090694 2211 189863606 37.10 37.50 37.00 37.40 0.20 0.54% 37.35 3 37.40 21 15.58
2015-10-29 1101 6971533 3223 254144486 37.10 37.15 36.15 36.15 1.25 -3.34% 36.15 55 36.20 209 15.06
2015-10-30 1101 3164208 1801 115012533 36.15 36.65 36.15 36.20 0.05 0.14% 36.20 171 36.40 1 15.08
2015-11-02 1101 1809952 1022 65901841 36.80 36.80 36.25 36.35 0.15 0.41% 36.35 72 36.45 3 15.15
2015-11-03 1101 3915764 2253 144766876 36.55 37.30 36.55 36.90 0.55 1.51% 36.85 71 36.90 1227 15.38
2015-11-04 1101 6353163 3159 237536385 37.40 37.90 36.90 37.10 0.20 0.54% 37.10 1 37.15 45 15.46
2015-11-05 1101 4948754 2135 183613448 37.45 37.50 36.95 37.00 0.10 -0.27% 37.00 176 37.05 6 15.42
2015-11-06 1101 7737484 2862 280738882 36.90 37.00 36.00 36.30 0.70 -1.89% 36.25 11 36.30 366 15.13
2015-11-09 1101 3271922 1995 118591364 36.30 36.60 36.00 36.25 0.05 -0.14% 36.15 10 36.25 194 15.10
2015-11-10 1101 5216748 3190 185699916 36.20 36.20 35.40 35.40 0.85 -2.34% 35.40 107 35.45 12 14.75
2015-11-11 1101 7992076 4167 277742478 35.90 35.90 34.50 34.50 0.90 -2.54% 34.50 129 34.55 118 14.38
2015-11-12 1101 3917918 2631 134637416 34.50 34.80 34.25 34.25 0.25 -0.72% 34.25 246 34.40 17 14.27
2015-11-13 1101 7021209 3459 239223045 34.25 34.60 33.80 33.80 0.45 -1.31% 33.80 276 33.85 1 18.99
2015-11-16 1101 4498529 2879 150369062 33.70 33.75 33.30 33.30 0.50 -1.48% 33.30 134 33.35 192 18.71
2015-11-17 1101 4241174 2270 142288475 33.80 33.85 33.30 33.30 0.00 0% 33.30 451 33.35 49 18.71
2015-11-18 1101 5563312 3363 182565379 33.30 33.60 32.55 32.55 0.75 -2.25% 32.55 324 32.60 17 18.29
2015-11-19 1101 16251119 6439 517358105 32.85 33.00 31.40 32.00 0.55 -1.69% 32.00 194 32.05 9 17.98
2015-11-20 1101 9545464 5124 301448160 32.00 32.05 31.45 31.45 0.55 -1.72% 31.45 716 31.60 26 17.67
2015-11-23 1101 8280024 3378 261067368 31.50 31.75 31.40 31.60 0.15 0.48% 31.55 218 31.60 90 17.75
2015-11-24 1101 7395070 2767 202546310 27.95 27.95 27.30 31.30 0.45 -0.95% 27.30 291 27.40 150 15.34
2015-11-25 1101 7373386 3269 226591683 31.10 31.45 30.40 30.50 0.80 -2.56% 30.45 247 30.50 396 17.13
2015-11-26 1101 6397952 3007 200263119 30.60 31.90 30.60 31.35 0.85 2.79% 31.30 221 31.35 40 17.61
2015-11-27 1101 4790244 2237 148714929 31.50 31.55 30.90 31.00 0.35 -1.12% 30.95 125 31.00 380 17.42
2015-11-30 1101 22290445 5915 656527228 30.05 30.15 29.00 29.45 1.55 -5% 29.45 132 29.50 3 16.54
2015-12-01 1101 9225640 3421 277745582 30.00 30.50 29.60 30.50 1.05 3.57% 30.45 16 30.50 858 17.13
2015-12-02 1101 6250113 2313 190842662 30.50 30.90 30.10 30.50 0.00 0% 30.45 151 30.50 447 17.13
2015-12-03 1101 4228089 2154 128185651 30.10 30.50 30.00 30.45 0.05 -0.16% 30.40 332 30.45 125 17.11
2015-12-04 1101 7464986 3647 226074569 30.05 30.50 29.85 30.20 0.25 -0.82% 30.20 74 30.25 4 16.97
2015-12-07 1101 4831399 2976 148218707 30.60 31.15 30.35 30.35 0.15 0.5% 30.35 47 30.45 65 17.05
2015-12-08 1101 5295966 2409 159742663 30.50 30.50 29.90 30.15 0.20 -0.66% 30.15 380 30.20 185 16.94
2015-12-09 1101 6997076 2562 207529380 30.00 30.10 29.50 29.55 0.60 -1.99% 29.55 427 29.65 174 16.60
2015-12-10 1101 9768787 4575 283481507 29.30 29.45 28.70 29.10 0.45 -1.52% 29.10 12 29.15 1 16.35
2015-12-11 1101 15517755 7196 436841807 29.05 29.30 27.85 27.85 1.25 -4.3% 27.85 183 27.90 6 15.65
2015-12-14 1101 11209355 4637 305203016 27.65 27.65 26.90 27.15 0.70 -2.51% 27.15 212 27.25 1 15.25
2015-12-15 1101 8847662 4452 244067093 27.45 27.85 27.30 27.40 0.25 0.92% 27.40 430 27.55 2 15.39
2015-12-16 1101 9595151 5157 264329569 27.50 27.80 27.35 27.40 0.00 0% 27.40 84 27.50 11 15.39
2015-12-17 1101 7326276 3312 202899435 27.60 27.85 27.45 27.75 0.35 1.28% 27.70 187 27.75 6 15.59
2015-12-18 1101 7395070 2767 202546310 27.95 27.95 27.30 27.30 0.45 -1.62% 27.30 291 27.40 150 15.34
2015-12-21 1101 6015967 3050 164275612 27.00 27.75 27.00 27.75 0.45 1.65% 27.70 18 27.75 113 15.59
2015-12-22 1101 6365191 2843 174566747 27.95 27.95 27.25 27.25 0.50 -1.8% 27.25 256 27.30 38 15.31
2015-12-23 1101 6483828 2873 177994066 27.65 27.65 27.30 27.40 0.15 0.55% 27.40 17 27.45 1 15.39
2015-12-24 1101 10322972 3395 288560605 27.60 28.20 27.60 27.95 0.55 2.01% 27.95 58 28.00 24 15.70
2015-12-25 1101 4334150 1554 120433600 28.20 28.20 27.65 27.70 0.25 -0.89% 27.70 39 27.80 7 15.56
2015-12-28 1101 4861219 2131 135587517 28.00 28.10 27.75 27.95 0.25 0.9% 27.90 5 27.95 98 15.70
2015-12-29 1101 3533758 1708 98272474 28.00 28.05 27.65 27.65 0.30 -1.07% 27.65 80 27.70 28 15.53
2015-12-30 1101 6290433 2696 172200853 27.95 27.95 27.10 27.20 0.45 -1.63% 27.20 339 27.30 1 15.28
2015-12-31 1101 9133718 2946 248383961 27.55 27.65 27.00 27.30 0.10 0.37% 27.20 4 27.30 237 15.34