宜進(1457)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　　　　8.24
0
0%		8.03
-0.21
-2.55%		8.19
0.16
1.99%		8.17
-0.02
-0.24%		8.20
0.03
0.37%		 　8.21
0.01
0.12%		8.26
0.05
0.61%		8.24
-0.02
-0.24%		8.18
-0.06
-0.73%		8.07
-0.11
-1.34%		 　8.03
-0.04
-0.5%		8.02
-0.01
-0.12%		8.05
0.03
0.37%		8.05
0
0%		8.11
0.06
0.75%		 　8.08
-0.03
-0.37%		8.09
0.01
0.12%		8.09
0
0%		8.05
-0.04
-0.49%		8.02
-0.03
-0.37%		 8.12
2 月　8.06
0.04
0.5%		8.25
0.19
2.36%		8.27
0.02
0.24%		8.20
-0.07
-0.85%		8.20
0
0%		 　8.15
-0.05
-0.61%		8.10
-0.05
-0.61%		8.03
-0.07
-0.86%		8.02
-0.01
-0.12%		7.99
-0.03
-0.37%		 　　　　　　　　　8.01
0.02
0.25%		8.04
0.03
0.37%		8.21
0.17
2.11%		 8.13
3 月　8.17
-0.04
-0.49%		8.74
0.57
6.98%		8.42
-0.32
-3.66%		8.57
0.15
1.78%		8.89
0.32
3.73%		 　8.99
0.1
1.12%		8.80
-0.19
-2.11%		8.66
-0.14
-1.59%		8.65
-0.01
-0.12%		8.51
-0.14
-1.62%		 　8.86
0.35
4.11%		8.66
-0.2
-2.26%		8.66
0
0%		8.68
0.02
0.23%		8.58
-0.1
-1.15%		 　8.58
0
0%		8.52
-0.06
-0.7%		8.51
-0.01
-0.12%		8.52
0.01
0.12%		8.51
-0.01
-0.12%		 　9.10
0.59
6.93%		8.90
-0.2
-2.2%		8.69
4 月9.09
0.19
2.13%		9.01
-0.08
-0.88%		 　　　9.09
0.08
0.89%		9.14
0.05
0.55%		9.43
0.29
3.17%		9.24
-0.19
-2.01%		 　9.18
-0.06
-0.65%		9.67
0.49
5.34%		9.60
-0.07
-0.72%		9.84
0.24
2.5%		10.15
0.31
3.15%		 　10.15
0
0%		9.63
-0.52
-5.12%		10.10
0.47
4.88%		10.20
0.1
0.99%		9.93
-0.27
-2.65%		 　9.96
0.03
0.3%		9.94
-0.02
-0.2%		10.20
0.26
2.62%		10.55
0.35
3.43%		 9.71
5 月　　　10.20
-0.35
-3.32%		10.10
-0.1
-0.98%		10.00
-0.1
-0.99%		9.85
-0.15
-1.5%		9.50
-0.35
-3.55%		 　9.11
-0.39
-4.11%		9.47
0.36
3.95%		9.46
-0.01
-0.11%		9.46
0
0%		10.10
0.64
6.77%		 　10.80
0.7
6.93%		11.10
0.3
2.78%		11.85
0.75
6.76%		11.90
0.05
0.42%		11.90
0
0%		 　11.70
-0.2
-1.68%		11.15
-0.55
-4.7%		11.15
0
0%		11.45
0.3
2.69%		10.90
-0.55
-4.8%		 10.61
6 月11.20
0.3
2.75%		11.25
0.05
0.45%		10.95
-0.3
-2.67%		10.90
-0.05
-0.46%		11.75
0.85
7.8%		 　12.60
0.85
7.23%		12.25
-0.35
-2.78%		11.90
-0.35
-2.86%		12.35
0.45
3.78%		12.25
-0.1
-0.81%		 　13.10
0.85
6.94%		13.00
-0.1
-0.76%		14.20
1.2
9.23%		14.05
-0.15
-1.06%		 　　14.70
0.65
4.63%		14.40
-0.3
-2.04%		14.40
0
0%		13.75
-0.65
-4.51%		13.80
0.05
0.36%		 　13.80
0
0%		13.70
-0.1
-0.72%		 13
7 月13.50
-0.2
-1.46%		13.70
0.2
1.48%		14.15
0.45
3.28%		 　13.95
-0.2
-1.41%		13.30
-0.65
-4.66%		12.10
-1.2
-9.02%		12.95
0.85
7.02%		 　　14.00
1.05
8.11%		13.65
-0.35
-2.5%		13.85
0.2
1.47%		13.90
0.05
0.36%		13.40
-0.5
-3.6%		 　13.20
-0.2
-1.49%		12.50
-0.7
-5.3%		12.70
0.2
1.6%		12.80
0.1
0.79%		12.40
-0.4
-3.13%		 　12.10
-0.3
-2.42%		12.40
0.3
2.48%		12.40
0
0%		12.55
0.15
1.21%		12.35
-0.2
-1.59%		13.12
8 月 　11.75
-0.6
-4.86%		10.65
-1.1
-9.36%		11.10
0.45
4.23%		10.95
-0.15
-1.35%		11.20
0.25
2.28%		 　11.85
0.65
5.8%		11.40
-0.45
-3.8%		11.60
0.2
1.75%		12.15
0.55
4.74%		13.35
1.2
9.88%		 　13.60
0.25
1.87%		13.45
-0.15
-1.1%		13.90
0.45
3.35%		13.95
0.05
0.36%		13.30
-0.65
-4.66%		 　12.10
-1.2
-9.02%		13.00
0.9
7.44%		13.35
0.35
2.69%		13.10
-0.25
-1.87%		13.05
-0.05
-0.38%		 14.00
0.95
7.28%		12.6
9 月14.30
0.3
2.14%		14.30
0
0%		14.15
-0.15
-1.05%		13.60
-0.55
-3.89%		 　14.00
0.4
2.94%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		14.00
0.1
0.72%		13.80
-0.2
-1.43%		 　13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		13.50
-0.15
-1.1%		13.75
0.25
1.85%		14.30
0.55
4%		 　14.55
0.25
1.75%		14.40
-0.15
-1.03%		13.95
-0.45
-3.13%		14.00
0.05
0.36%		14.10
0.1
0.71%		 　　　14.70
0.6
4.26%		 14.09
10 月14.70
0
0%		14.40
-0.3
-2.04%		 　14.50
0.1
0.69%		14.15
-0.35
-2.41%		14.30
0.15
1.06%		13.70
-0.6
-4.2%		 　　14.00
0.3
2.19%		14.10
0.1
0.71%		13.90
-0.2
-1.42%		14.15
0.25
1.8%		14.15
0
0%		 　14.00
-0.15
-1.06%		14.15
0.15
1.07%		14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		14.00
0
0%		 　14.05
0.05
0.36%		13.80
-0.25
-1.78%		13.80
0
0%		13.80
0
0%		13.70
-0.1
-0.72%		 14.07
11 月　13.80
0.1
0.73%		13.80
0
0%		13.80
0
0%		13.65
-0.15
-1.09%		13.60
-0.05
-0.37%		 　13.45
-0.15
-1.1%		13.70
0.25
1.86%		13.35
-0.35
-2.55%		13.00
-0.35
-2.62%		12.70
-0.3
-2.31%		 　12.30
-0.4
-3.15%		12.00
-0.3
-2.44%		11.75
-0.25
-2.08%		12.05
0.3
2.55%		12.20
0.15
1.24%		 　12.05
-0.15
-1.23%		11.75
-0.3
-2.49%		11.35
-0.4
-3.4%		11.45
0.1
0.88%		11.50
0.05
0.44%		 　11.15
-0.35
-3.04%		 12.49
12 月11.35
0.2
1.79%		11.40
0.05
0.44%		11.25
-0.15
-1.32%		11.30
0.05
0.44%		 　11.20
-0.1
-0.88%		11.00
-0.2
-1.79%		10.65
-0.35
-3.18%		11.45
0.8
7.51%		11.05
-0.4
-3.49%		 　11.15
0.1
0.9%		11.05
-0.1
-0.9%		11.20
0.15
1.36%		11.20
0
0%		11.20
0
0%		 　11.25
0.05
0.45%		11.15
-0.1
-0.89%		11.15
0
0%		11.15
0
0%		11.30
0.15
1.35%		 　11.20
-0.1
-0.88%		11.40
0.2
1.79%		12.00
0.6
5.26%		12.00
0
0%		11.25

說明:最高漲幅:9.88%最低跌幅:-9.36% 最高價:14.70最低價:7.99平均價:11.41,灰色底表示週末,漲133天(41.86)元,跌140天(-32.75)元,平盤30天
10%=1,9%=1,8%=4,7%=16,6%=2,5%=6,4%=9,3%=16,2%=22,1%=29,0%=57,-0%=4,-1%=8,-2%=9,-3%=19,-4%=22,-5%=25,-6%=53,

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 1457 290298 130 2386371 8.23 8.30 8.10 8.24 0.01 0% 8.24 2 8.29 3 11.77
2015-01-06 1457 282629 149 2284575 8.24 8.24 8.01 8.03 0.21 -2.55% 8.03 7 8.08 3 11.47
2015-01-07 1457 213683 105 1748412 8.10 8.23 8.10 8.19 0.16 1.99% 8.13 34 8.19 9 11.70
2015-01-08 1457 420276 139 3451487 8.27 8.27 8.15 8.17 0.02 -0.24% 8.17 4 8.19 11 11.67
2015-01-09 1457 364082 122 3001955 8.19 8.31 8.17 8.20 0.03 0.37% 8.19 8 8.20 23 11.71
2015-01-12 1457 278797 90 2281541 8.15 8.22 8.13 8.21 0.01 0.12% 8.20 1 8.21 23 11.73
2015-01-13 1457 370060 137 3051564 8.16 8.29 8.16 8.26 0.05 0.61% 8.26 3 8.27 20 11.80
2015-01-14 1457 287553 108 2377491 8.26 8.31 8.22 8.24 0.02 -0.24% 8.24 1 8.25 1 11.77
2015-01-15 1457 417870 96 3418866 8.24 8.24 8.14 8.18 0.06 -0.73% 8.16 1 8.18 10 11.69
2015-01-16 1457 415442 133 3360195 8.18 8.18 8.05 8.07 0.11 -1.34% 8.07 2 8.12 1 11.53
2015-01-19 1457 181239 84 1462302 8.10 8.18 8.02 8.03 0.04 -0.5% 8.03 24 8.09 27 11.47
2015-01-20 1457 303071 110 2430896 8.00 8.08 8.00 8.02 0.01 -0.12% 8.02 1 8.04 17 11.46
2015-01-21 1457 348404 127 2789112 8.03 8.07 7.96 8.05 0.03 0.37% 8.03 2 8.05 8 11.50
2015-01-22 1457 331795 129 2671453 8.04 8.08 8.00 8.05 0.00 0% 8.04 9 8.05 2 11.50
2015-01-23 1457 855535 244 6948069 8.07 8.17 8.07 8.11 0.06 0.75% 8.11 4 8.12 2 11.59
2015-01-26 1457 102247 43 828695 8.17 8.17 8.07 8.08 0.03 -0.37% 8.08 7 8.11 1 11.54
2015-01-27 1457 350285 121 2816384 8.08 8.13 8.00 8.09 0.01 0.12% 8.09 1 8.10 5 11.56
2015-01-28 1457 165715 60 1337872 8.05 8.10 8.04 8.09 0.00 0% 8.08 1 8.09 6 11.56
2015-01-29 1457 73112 52 588284 8.09 8.10 8.02 8.05 0.04 -0.49% 8.05 4 8.08 2 11.50
2015-01-30 1457 125354 52 1008622 8.07 8.09 8.02 8.02 0.03 -0.37% 8.02 1 8.05 1 11.46
2015-02-02 1457 412236 99 3322169 8.02 8.09 8.01 8.06 0.04 0.5% 8.05 1 8.06 10 11.51
2015-02-03 1457 1566104 505 12930655 8.16 8.33 8.12 8.25 0.19 2.36% 8.24 13 8.25 3 11.79
2015-02-04 1457 2090033 522 17466555 8.35 8.43 8.26 8.27 0.02 0.24% 8.27 31 8.28 25 11.81
2015-02-05 1457 312668 137 2567957 8.16 8.33 8.16 8.20 0.07 -0.85% 8.20 1 8.23 6 11.71
2015-02-06 1457 328945 113 2693686 8.21 8.24 8.16 8.20 0.00 0% 8.17 40 8.20 55 11.71
2015-02-09 1457 178446 71 1457083 8.26 8.26 8.12 8.15 0.05 -0.61% 8.15 8 8.16 15 11.64
2015-02-10 1457 244000 122 1982128 8.13 8.19 8.07 8.10 0.05 -0.61% 8.10 21 8.11 3 11.57
2015-02-11 1457 362569 144 2916202 8.11 8.14 8.00 8.03 0.07 -0.86% 8.02 1 8.03 4 11.47
2015-02-12 1457 256640 90 2052647 8.03 8.06 7.98 8.02 0.01 -0.12% 8.00 14 8.02 1 11.46
2015-02-13 1457 202456 77 1620506 8.02 8.06 7.98 7.99 0.03 -0.37% 7.99 10 8.00 3 11.41
2015-02-24 1457 195229 72 1564998 8.09 8.09 8.00 8.01 0.02 0.25% 8.01 9 8.03 12 11.44
2015-02-25 1457 354872 110 2848756 8.02 8.09 8.00 8.04 0.03 0.37% 8.03 2 8.05 51 11.49
2015-02-26 1457 1303508 307 10662991 8.04 8.29 8.03 8.21 0.17 2.11% 8.20 13 8.21 5 11.73
2015-03-02 1457 393024 118 3218130 8.22 8.25 8.13 8.17 0.04 -0.49% 8.17 9 8.19 43 11.67
2015-03-03 1457 5334953 1086 45446062 8.24 8.74 8.15 8.74 0.57 6.98% 8.74 537 0.00 0 12.49
2015-03-04 1457 2252659 809 19427488 8.79 8.88 8.42 8.42 0.32 -3.66% 8.42 22 8.50 4 12.03
2015-03-05 1457 1796639 548 15419176 8.44 8.70 8.42 8.57 0.15 1.78% 8.56 13 8.57 14 12.24
2015-03-06 1457 6155669 1598 54826923 8.57 9.10 8.55 8.89 0.32 3.73% 8.89 21 8.90 70 12.70
2015-03-09 1457 3113548 794 28028046 8.88 9.14 8.81 8.99 0.10 1.12% 8.99 14 9.00 5 12.84
2015-03-10 1457 1611142 498 14322460 8.99 9.02 8.80 8.80 0.19 -2.11% 8.80 22 8.85 25 12.57
2015-03-11 1457 1427299 407 12374869 8.78 8.78 8.61 8.66 0.14 -1.59% 8.66 18 8.67 2 12.37
2015-03-12 1457 943447 276 8166549 8.63 8.74 8.55 8.65 0.01 -0.12% 8.65 4 8.66 26 12.36
2015-03-13 1457 1902767 474 16189824 8.66 8.71 8.40 8.51 0.14 -1.62% 8.50 10 8.51 6 12.16
2015-03-16 1457 2247832 681 19491818 8.51 8.90 8.47 8.86 0.35 4.11% 8.86 2 8.87 48 12.66
2015-03-17 1457 1870789 448 16383286 8.86 8.88 8.66 8.66 0.20 -2.26% 8.66 8 8.68 9 12.37
2015-03-18 1457 820766 274 7105357 8.66 8.73 8.61 8.66 0.00 0% 8.66 2 8.67 13 12.37
2015-03-19 1457 969499 296 8378008 8.66 8.75 8.60 8.68 0.02 0.23% 8.67 10 8.68 22 12.40
2015-03-20 1457 934131 264 8025564 8.68 8.68 8.53 8.58 0.10 -1.15% 8.58 2 8.63 6 12.26
2015-03-23 1457 570383 138 4890033 8.58 8.63 8.51 8.58 0.00 0% 8.58 3 8.59 26 12.26
2015-03-24 1457 433443 135 3694680 8.58 8.60 8.49 8.52 0.06 -0.7% 8.52 2 8.53 7 12.17
2015-03-25 1457 685771 216 5797769 8.52 8.52 8.40 8.51 0.01 -0.12% 8.50 10 8.51 32 12.16
2015-03-26 1457 413434 146 3512683 8.48 8.56 8.45 8.52 0.01 0.12% 8.45 10 8.52 10 12.17
2015-03-27 1457 498725 200 4227549 8.58 8.59 8.37 8.51 0.01 -0.12% 8.51 1 8.52 23 12.16
2015-03-30 1457 9432555 2254 84751832 8.51 9.10 8.50 9.10 0.59 6.93% 9.09 21 9.10 1645 13.00
2015-03-31 1457 5407245 1349 49021146 9.10 9.29 8.90 8.90 0.20 -2.2% 8.89 15 8.90 7 12.71
2015-04-01 1457 3369766 1041 30482140 8.90 9.15 8.81 9.09 0.19 2.13% 9.09 26 9.10 238 26.74
2015-04-02 1457 2304504 640 20894134 9.09 9.14 9.01 9.01 0.08 -0.88% 9.01 16 9.02 2 26.50
2015-04-07 1457 3710915 1000 34126380 9.01 9.28 9.01 9.09 0.08 0.89% 9.09 1 9.10 119 26.74
2015-04-08 1457 2330031 664 21351988 9.15 9.29 9.09 9.14 0.05 0.55% 9.14 111 9.15 6 26.88
2015-04-09 1457 7722208 1978 73402891 9.20 9.75 9.14 9.43 0.29 3.17% 9.43 9 9.44 6 27.74
2015-04-10 1457 2951759 737 27472434 9.50 9.55 9.18 9.24 0.19 -2.01% 9.24 70 9.25 10 27.18
2015-04-13 1457 1794150 497 16391848 9.30 9.35 9.01 9.18 0.06 -0.65% 9.17 30 9.18 16 27.00
2015-04-14 1457 2991015 899 28196630 9.12 9.68 9.11 9.67 0.49 5.34% 9.66 60 9.67 74 28.44
2015-04-15 1457 4172851 1078 40240097 9.67 9.85 9.50 9.60 0.07 -0.72% 9.60 46 9.61 40 28.24
2015-04-16 1457 5705669 1449 56698971 9.76 10.10 9.65 9.84 0.24 2.5% 9.84 85 9.88 13 28.94
2015-04-17 1457 7892674 1849 80021541 9.84 10.25 9.84 10.15 0.31 3.15% 10.15 235 10.20 155 29.85
2015-04-20 1457 3792178 1030 38673733 10.10 10.40 10.05 10.15 0.00 0% 10.15 99 10.20 99 29.85
2015-04-21 1457 4481632 1144 44009544 10.15 10.25 9.50 9.63 0.52 -5.12% 9.63 17 9.64 59 28.32
2015-04-22 1457 4817229 1244 47661754 9.63 10.15 9.62 10.10 0.47 4.88% 10.05 114 10.10 169 29.71
2015-04-23 1457 13760187 2761 142395259 10.20 10.55 10.05 10.20 0.10 0.99% 10.15 255 10.20 107 30.00
2015-04-24 1457 4257150 1173 42593191 10.20 10.20 9.90 9.93 0.27 -2.65% 9.92 75 9.93 6 29.21
2015-04-27 1457 4086817 888 40636605 10.05 10.10 9.87 9.96 0.03 0.3% 9.94 26 9.96 18 29.29
2015-04-28 1457 2591565 734 25949002 10.00 10.15 9.92 9.94 0.02 -0.2% 9.94 2 9.95 36 29.24
2015-04-29 1457 9876131 2284 101084292 10.00 10.40 9.96 10.20 0.26 2.62% 10.20 55 10.25 27 30.00
2015-04-30 1457 9365714 2225 98809076 10.35 10.75 10.30 10.55 0.35 3.43% 10.55 113 10.60 164 31.03
2015-05-04 1457 4561665 1187 46724271 10.65 10.70 10.05 10.20 0.35 -3.32% 10.20 15 10.25 70 30.00
2015-05-05 1457 2189678 593 22370304 10.25 10.35 10.10 10.10 0.10 -0.98% 10.10 290 10.15 20 29.71
2015-05-06 1457 2091649 676 20993048 10.05 10.15 9.97 10.00 0.10 -0.99% 10.00 230 10.05 22 29.41
2015-05-07 1457 2679427 836 26669917 10.00 10.15 9.80 9.85 0.15 -1.5% 9.81 6 9.85 5 28.97
2015-05-08 1457 3669463 1007 35318423 9.86 9.98 9.42 9.50 0.35 -3.55% 9.48 4 9.50 52 27.94
2015-05-11 1457 3495434 896 32221711 9.55 9.66 8.90 9.11 0.39 -4.11% 9.11 119 9.15 10 26.79
2015-05-12 1457 2305322 729 21427603 9.11 9.58 9.11 9.47 0.36 3.95% 9.47 6 9.49 12 27.85
2015-05-13 1457 2456979 641 23442630 9.47 9.64 9.46 9.46 0.01 -0.11% 9.46 8 9.47 4 27.82
2015-05-14 1457 1602515 522 15204773 9.50 9.54 9.45 9.46 0.00 0% 9.46 4 9.47 2 27.82
2015-05-15 1457 7441627 1524 74064442 9.56 10.10 9.53 10.10 0.64 6.77% 10.10 1061 0.00 0 29.71
2015-05-18 1457 5562093 902 59878617 10.75 10.80 10.60 10.80 0.70 6.93% 10.80 3528 0.00 0 15.43
2015-05-19 1457 18416045 4040 208083255 11.55 11.55 10.90 11.10 0.30 2.78% 11.10 84 11.15 124 15.86
2015-05-20 1457 15541203 3457 179006532 11.10 11.85 11.10 11.85 0.75 6.76% 11.85 2007 0.00 0 16.93
2015-05-21 1457 22514613 5786 271331330 11.85 12.40 11.55 11.90 0.05 0.42% 11.90 125 11.95 52 17.00
2015-05-22 1457 9674906 2781 116411904 12.00 12.30 11.85 11.90 0.00 0% 11.90 4 11.95 44 17.00
2015-05-25 1457 6766492 1997 79607495 12.00 12.10 11.60 11.70 0.20 -1.68% 11.70 4 11.75 72 16.71
2015-05-26 1457 9747552 2612 108964440 11.80 11.80 10.95 11.15 0.55 -4.7% 11.15 12 11.20 13 15.93
2015-05-27 1457 4200479 1198 47024781 11.30 11.35 11.05 11.15 0.00 0% 11.10 95 11.15 6 15.93
2015-05-28 1457 6964701 1944 79285063 11.30 11.70 11.00 11.45 0.30 2.69% 11.45 19 11.50 68 16.36
2015-05-29 1457 6303762 1672 69502500 11.45 11.45 10.75 10.90 0.55 -4.8% 10.90 116 10.95 137 15.57
2015-06-01 1457 5628049 1482 62646537 10.90 11.30 10.75 11.20 0.30 2.75% 11.20 4 11.25 89 16.00
2015-06-02 1457 6815191 1846 78016435 11.20 11.70 11.20 11.25 0.05 0.45% 11.25 201 11.30 1 16.07
2015-06-03 1457 3725833 1069 41466476 11.30 11.45 10.90 10.95 0.30 -2.67% 10.90 125 10.95 21 15.64
2015-06-04 1457 4527166 1204 49202252 10.95 11.15 10.70 10.90 0.05 -0.46% 10.85 1 10.90 82 15.57
2015-06-05 1457 19314106 4697 221022334 10.90 11.80 10.80 11.75 0.85 7.8% 11.75 51 11.80 284 16.79
2015-06-08 1457 25259655 6137 308998360 11.80 12.65 11.40 12.60 0.85 7.23% 12.55 250 12.60 105 18.00
2015-06-09 1457 17657949 4895 221547601 12.55 12.95 12.05 12.25 0.35 -2.78% 12.25 63 12.30 36 17.50
2015-06-10 1457 17342850 4485 209952451 12.40 12.80 11.65 11.90 0.35 -2.86% 11.90 276 11.95 20 17.00
2015-06-11 1457 10320675 3004 123919520 12.20 12.35 11.60 12.35 0.45 3.78% 12.30 98 12.35 139 17.64
2015-06-12 1457 8780713 2570 108854775 12.40 12.60 12.20 12.25 0.10 -0.81% 12.25 75 12.30 123 17.50
2015-06-15 1457 20171091 5270 259901333 12.35 13.20 12.35 13.10 0.85 6.94% 13.05 141 13.10 416 18.71
2015-06-16 1457 17748942 4804 233771696 13.10 13.55 12.80 13.00 0.10 -0.76% 13.00 18 13.05 58 18.57
2015-06-17 1457 30867244 8004 428414222 13.35 14.30 13.35 14.20 1.20 9.23% 14.20 8 14.25 411 20.29
2015-06-18 1457 21698020 5441 302446830 14.25 14.25 13.60 14.05 0.15 -1.06% 14.00 279 14.05 79 20.07
2015-06-22 1457 26831838 6889 392899319 14.05 15.10 13.90 14.70 0.65 4.63% 14.65 90 14.70 4 21.00
2015-06-23 1457 14033838 3915 205413590 14.80 15.00 14.40 14.40 0.30 -2.04% 14.40 299 14.45 27 20.57
2015-06-24 1457 18634457 5075 273687015 14.40 15.10 14.40 14.40 0.00 0% 14.40 173 14.50 12 20.57
2015-06-25 1457 16136610 4687 223818020 14.45 14.55 13.50 13.75 0.65 -4.51% 13.75 80 13.80 133 19.64
2015-06-26 1457 6833035 2036 95297877 13.95 14.10 13.80 13.80 0.05 0.36% 13.80 167 13.85 1 19.71
2015-06-29 1457 10595251 2901 148257801 13.80 14.35 13.65 13.80 0.00 0% 13.80 100 13.85 1 19.71
2015-06-30 1457 7560628 2341 102612091 13.85 14.00 13.30 13.70 0.10 -0.72% 13.70 83 13.75 101 19.57
2015-07-01 1457 5394490 1618 73893334 13.80 13.95 13.50 13.50 0.20 -1.46% 13.50 145 13.55 8 19.29
2015-07-02 1457 6334375 1706 87633380 13.75 13.95 13.70 13.70 0.20 1.48% 13.70 24 13.80 6 19.57
2015-07-03 1457 8023406 2115 112702272 13.95 14.15 13.85 14.15 0.45 3.28% 14.10 212 14.15 237 20.21
2015-07-06 1457 8324880 2162 118958970 14.20 14.70 13.95 13.95 0.20 -1.41% 13.95 137 14.00 7 19.93
2015-07-07 1457 6530059 1865 89064687 14.10 14.20 13.30 13.30 0.65 -4.66% 13.30 1 13.35 1 19.00
2015-07-08 1457 11403130 3019 140516916 13.15 13.25 12.00 12.10 1.20 -9.02% 12.05 116 12.10 108 17.29
2015-07-09 1457 14601884 3689 177875536 11.10 12.95 10.80 12.95 0.00 7.02% 12.95 226 0.00 0 18.50
2015-07-13 1457 17819615 4773 247045010 13.80 14.20 13.50 14.00 1.05 8.11% 13.95 36 14.00 294 20.00
2015-07-14 1457 8228871 2412 113226033 13.75 13.95 13.60 13.65 0.35 -2.5% 13.65 65 13.70 17 19.50
2015-07-15 1457 8763719 2491 121830705 13.70 14.15 13.70 13.85 0.20 1.47% 13.80 41 13.85 33 19.79
2015-07-16 1457 3753243 1238 51916223 13.95 14.05 13.70 13.90 0.05 0.36% 13.90 30 13.95 263 19.86
2015-07-17 1457 7757870 2105 106580053 14.00 14.05 13.35 13.40 0.50 -3.6% 13.40 57 13.50 18 19.14
2015-07-20 1457 5996029 1886 80796078 13.55 13.90 13.05 13.20 0.20 -1.49% 13.20 217 13.30 19 18.86
2015-07-21 1457 8082284 2352 102946947 13.45 13.45 12.35 12.50 0.70 -5.3% 12.50 111 12.55 21 17.86
2015-07-22 1457 4354670 1334 54971908 12.50 12.80 12.45 12.70 0.20 1.6% 12.65 27 12.70 17 18.14
2015-07-23 1457 8008078 2137 100496652 12.70 12.95 12.20 12.80 0.10 0.79% 12.75 27 12.80 154 18.29
2015-07-24 1457 3719065 1136 46538104 12.70 12.75 12.35 12.40 0.40 -3.13% 12.40 78 12.45 7 17.71
2015-07-27 1457 5527830 1661 68513624 12.25 12.80 12.00 12.10 0.30 -2.42% 12.10 41 12.15 7 17.29
2015-07-28 1457 5862045 1804 71586650 12.20 12.50 11.85 12.40 0.30 2.48% 12.35 11 12.40 151 17.71
2015-07-29 1457 3995481 1243 49673066 12.45 12.60 12.15 12.40 0.00 0% 12.40 68 12.45 17 17.71
2015-07-30 1457 5141530 1450 64950346 12.40 12.80 12.40 12.55 0.15 1.21% 12.55 44 12.60 56 17.93
2015-07-31 1457 2244257 809 27859059 12.55 12.60 12.25 12.35 0.20 -1.59% 12.35 9 12.40 54 17.64
2015-08-03 1457 4553018 1418 54088509 12.35 12.35 11.65 11.75 0.60 -4.86% 11.75 32 11.80 127 16.79
2015-08-04 1457 13951824 3039 153050505 11.75 11.80 10.65 10.65 1.10 -9.36% 10.65 523 10.70 94 15.21
2015-08-05 1457 5235421 1549 56198972 10.65 11.10 10.40 11.10 0.45 4.23% 11.05 6 11.10 185 15.86
2015-08-06 1457 3662497 1045 40426890 11.25 11.25 10.85 10.95 0.15 -1.35% 10.95 47 11.00 10 15.64
2015-08-07 1457 3193889 1080 35438364 10.85 11.35 10.75 11.20 0.25 2.28% 11.20 51 11.25 25 16.00
2015-08-10 1457 5566332 1695 65173730 11.25 12.05 11.20 11.85 0.65 5.8% 11.85 167 11.90 16 16.93
2015-08-11 1457 4345374 1348 50806311 12.00 12.10 11.40 11.40 0.45 -3.8% 11.40 1 11.45 45 16.29
2015-08-12 1457 2506778 797 28838223 11.55 11.65 11.30 11.60 0.20 1.75% 11.60 72 11.65 37 16.57
2015-08-13 1457 5655632 1540 67656925 11.65 12.35 11.55 12.15 0.55 4.74% 12.15 102 12.20 113 17.36
2015-08-14 1457 17526196 3775 227301748 12.25 13.35 12.05 13.35 1.20 9.88% 13.35 1910 0.00 0 19.07
2015-08-17 1457 27261412 6723 376047839 13.75 14.05 13.60 13.60 0.25 1.87% 13.60 349 13.65 3 8.00
2015-08-18 1457 9104134 2808 122692893 13.45 13.70 13.25 13.45 0.15 -1.1% 13.45 86 13.50 82 7.91
2015-08-19 1457 13258296 3679 180969527 13.40 13.90 13.35 13.90 0.45 3.35% 13.85 214 13.90 240 8.18
2015-08-20 1457 13531831 3850 188875127 13.90 14.15 13.70 13.95 0.05 0.36% 13.95 43 14.00 77 8.21
2015-08-21 1457 10367914 3136 140292959 13.60 13.90 13.10 13.30 0.65 -4.66% 13.25 199 13.30 8 7.82
2015-08-24 1457 10470078 3037 129553789 12.85 13.00 12.00 12.10 1.20 -9.02% 12.05 59 12.10 136 7.12
2015-08-25 1457 11009118 3651 138769217 11.60 13.00 11.60 13.00 0.90 7.44% 12.95 20 13.00 44 7.65
2015-08-26 1457 9893899 3177 130339390 12.95 13.45 12.65 13.35 0.35 2.69% 13.35 3 13.40 235 7.85
2015-08-27 1457 8782524 2751 117309168 13.45 13.65 13.05 13.10 0.25 -1.87% 13.05 202 13.10 3 7.71
2015-08-28 1457 7619367 2188 99937121 13.30 13.35 12.95 13.05 0.05 -0.38% 13.05 3 13.10 41 7.68
2015-08-31 1457 15727203 4696 215833042 13.30 14.10 13.20 14.00 0.95 7.28% 14.00 146 14.05 193 8.24
2015-09-01 1457 20626279 5884 294058925 14.00 14.60 13.80 14.30 0.30 2.14% 14.30 309 14.35 108 8.41
2015-09-02 1457 10202382 2859 144766750 13.95 14.40 13.95 14.30 0.00 0% 14.25 101 14.30 112 8.41
2015-09-03 1457 14074852 3894 203858151 14.45 14.85 14.15 14.15 0.15 -1.05% 14.15 105 14.20 15 8.32
2015-09-04 1457 8958704 2624 124412171 14.25 14.35 13.60 13.60 0.55 -3.89% 13.60 64 13.65 186 8.00
2015-09-07 1457 7328939 2246 101026146 13.45 14.10 13.45 14.00 0.40 2.94% 13.95 12 14.00 65 8.24
2015-09-08 1457 4698430 1303 65361300 14.05 14.15 13.75 13.85 0.15 -1.07% 13.85 26 13.90 36 8.15
2015-09-09 1457 5715279 1598 79904689 14.10 14.15 13.85 13.90 0.05 0.36% 13.90 215 13.95 28 8.18
2015-09-10 1457 15241868 3943 217175152 13.90 14.55 13.85 14.00 0.10 0.72% 14.00 34 14.05 25 8.24
2015-09-11 1457 7425934 2077 102908986 14.10 14.15 13.75 13.80 0.20 -1.43% 13.80 162 13.85 32 8.12
2015-09-14 1457 4683715 1316 64723889 13.95 14.00 13.70 13.70 0.10 -0.72% 13.70 108 13.75 20 8.06
2015-09-15 1457 6319804 1683 87007712 13.70 14.00 13.55 13.65 0.05 -0.36% 13.65 7 13.70 157 8.03
2015-09-16 1457 6361792 1667 86288028 13.80 13.85 13.45 13.50 0.15 -1.1% 13.50 51 13.55 82 7.94
2015-09-17 1457 4817473 1630 66083347 13.70 13.85 13.60 13.75 0.25 1.85% 13.70 133 13.75 56 8.09
2015-09-18 1457 16988130 4726 241232078 13.80 14.35 13.75 14.30 0.55 4% 14.30 6 14.35 320 8.41
2015-09-21 1457 15478212 4105 224181623 14.20 14.70 14.10 14.55 0.25 1.75% 14.55 41 14.60 517 8.56
2015-09-22 1457 11055693 3329 160881375 14.60 14.75 14.35 14.40 0.15 -1.03% 14.40 379 14.45 11 8.47
2015-09-23 1457 7526706 2472 106646088 14.30 14.40 13.95 13.95 0.45 -3.13% 13.95 265 14.00 36 8.21
2015-09-24 1457 9134623 2968 129008622 14.20 14.45 13.75 14.00 0.05 0.36% 14.00 69 14.05 20 8.24
2015-09-25 1457 3776869 1365 53188350 14.20 14.20 13.90 14.10 0.10 0.71% 14.10 248 14.15 51 8.29
2015-09-30 1457 10336984 3193 149154155 14.00 14.75 13.95 14.70 0.60 4.26% 14.65 158 14.70 193 8.65
2015-10-01 1457 28511205 8057 431448152 14.80 15.65 14.65 14.70 0.00 0% 14.70 43 14.75 26 8.65
2015-10-02 1457 10646994 3222 154831809 14.75 14.85 14.35 14.40 0.30 -2.04% 14.40 150 14.45 16 8.47
2015-10-05 1457 7171516 2079 105103429 14.60 14.85 14.50 14.50 0.10 0.69% 14.50 30 14.55 40 8.53
2015-10-06 1457 7808121 2196 112292658 14.75 14.75 14.15 14.15 0.35 -2.41% 14.15 152 14.20 5 8.32
2015-10-07 1457 4417717 1337 62863762 14.15 14.40 14.10 14.30 0.15 1.06% 14.25 154 14.30 151 8.41
2015-10-08 1457 9169719 2737 126955682 14.35 14.35 13.65 13.70 0.60 -4.2% 13.70 194 13.75 14 8.06
2015-10-12 1457 4871662 1646 68256118 13.80 14.20 13.75 14.00 0.30 2.19% 13.95 158 14.00 20 8.24
2015-10-13 1457 3555636 1218 50370114 14.25 14.30 14.05 14.10 0.10 0.71% 14.10 104 14.15 6 8.29
2015-10-14 1457 3727206 1139 52054050 14.15 14.15 13.90 13.90 0.20 -1.42% 13.90 66 13.95 7 8.18
2015-10-15 1457 4864225 1561 69033172 14.10 14.35 14.05 14.15 0.25 1.8% 14.10 73 14.15 10 8.32
2015-10-16 1457 3360834 965 47652792 14.30 14.35 14.10 14.15 0.00 0% 14.15 46 14.20 100 8.32
2015-10-19 1457 3690700 1087 51862512 14.25 14.25 13.95 14.00 0.15 -1.06% 14.00 11 14.05 49 8.24
2015-10-20 1457 6532665 1899 93296555 14.10 14.45 14.05 14.15 0.15 1.07% 14.15 243 14.20 34 8.32
2015-10-21 1457 2840106 1030 40072934 14.25 14.30 14.00 14.10 0.05 -0.35% 14.10 128 14.15 5 8.29
2015-10-22 1457 3490578 1040 48837892 14.20 14.20 13.90 14.00 0.10 -0.71% 14.00 297 14.05 25 8.24
2015-10-23 1457 4609818 1113 64917052 14.15 14.20 14.00 14.00 0.00 0% 14.00 742 14.05 1 8.24
2015-10-26 1457 1889691 523 26621974 14.20 14.20 14.05 14.05 0.05 0.36% 14.05 71 14.10 96 8.26
2015-10-27 1457 4010030 1153 55671909 14.10 14.10 13.80 13.80 0.25 -1.78% 13.80 260 13.85 10 8.12
2015-10-28 1457 1766735 629 24414141 13.80 13.90 13.70 13.80 0.00 0% 13.80 219 13.85 31 8.12
2015-10-29 1457 3110032 991 43125138 13.85 14.00 13.75 13.80 0.00 0% 13.80 5 13.85 22 8.12
2015-10-30 1457 2901961 965 39703110 13.80 13.90 13.40 13.70 0.10 -0.72% 13.65 194 13.70 58 8.06
2015-11-02 1457 1473277 550 20266978 13.50 13.90 13.50 13.80 0.10 0.73% 13.75 78 13.80 19 8.12
2015-11-03 1457 2007801 779 27823912 13.90 13.95 13.75 13.80 0.00 0% 13.80 287 13.85 10 8.12
2015-11-04 1457 2209368 826 30535007 13.90 13.95 13.75 13.80 0.00 0% 13.75 306 13.80 18 8.12
2015-11-05 1457 2511041 874 34412657 13.85 13.85 13.65 13.65 0.15 -1.09% 13.65 242 13.70 4 8.03
2015-11-06 1457 2266115 753 30952606 13.65 13.75 13.60 13.60 0.05 -0.37% 13.60 353 13.65 12 8.00
2015-11-09 1457 2815771 812 38198857 13.55 13.80 13.45 13.45 0.15 -1.1% 13.45 59 13.50 2 7.91
2015-11-10 1457 3829188 1220 51989412 13.45 13.80 13.30 13.70 0.25 1.86% 13.70 2 13.75 87 8.06
2015-11-11 1457 2964407 1024 40203972 13.80 13.85 13.35 13.35 0.35 -2.55% 13.35 191 13.40 2 7.85
2015-11-12 1457 3962480 1234 52053140 13.45 13.55 12.90 13.00 0.35 -2.62% 13.00 190 13.05 2 7.65
2015-11-13 1457 2881391 987 36871943 12.50 13.10 12.50 12.70 0.30 -2.31% 12.70 133 12.75 10 7.47
2015-11-16 1457 3628405 1173 45194899 12.50 12.70 12.30 12.30 0.40 -3.15% 12.30 39 12.35 29 7.07
2015-11-17 1457 9525056 2381 116353225 12.45 12.50 11.90 12.00 0.30 -2.44% 12.00 154 12.05 29 6.90
2015-11-18 1457 5081555 1504 60337891 12.10 12.20 11.70 11.75 0.25 -2.08% 11.75 48 11.80 105 6.75
2015-11-19 1457 4293729 1400 51852592 11.90 12.20 11.90 12.05 0.30 2.55% 12.05 24 12.10 9 6.93
2015-11-20 1457 3643553 1195 44352544 12.15 12.30 12.05 12.20 0.15 1.24% 12.20 21 12.25 126 7.01
2015-11-23 1457 1577241 511 19141589 12.30 12.30 12.05 12.05 0.15 -1.23% 12.05 80 12.10 3 6.93
2015-11-24 1457 2030015 582 22859214 11.25 11.35 11.20 11.75 0.00 -2.49% 11.15 35 11.20 48 6.44
2015-11-25 1457 4725943 1354 54289400 11.80 11.90 11.30 11.35 0.40 -3.4% 11.35 28 11.40 35 6.52
2015-11-26 1457 2787500 888 32034323 11.50 11.60 11.35 11.45 0.10 0.88% 11.45 17 11.50 97 6.58
2015-11-27 1457 1863538 591 21520085 11.50 11.65 11.45 11.50 0.05 0.44% 11.50 161 11.55 17 6.61
2015-11-30 1457 2303304 775 25976803 11.50 11.50 11.15 11.15 0.35 -3.04% 11.15 66 11.20 2 6.41
2015-12-01 1457 1987663 731 22567123 11.20 11.45 11.20 11.35 0.20 1.79% 11.35 18 11.40 30 6.52
2015-12-02 1457 2066551 733 23616401 11.45 11.50 11.30 11.40 0.05 0.44% 11.40 3 11.45 12 6.55
2015-12-03 1457 1618231 660 18308597 11.40 11.40 11.25 11.25 0.15 -1.32% 11.25 141 11.30 13 6.47
2015-12-04 1457 1389002 484 15712272 11.25 11.40 11.15 11.30 0.05 0.44% 11.30 231 11.35 6 6.49
2015-12-07 1457 1530129 443 17309442 11.40 11.45 11.20 11.20 0.10 -0.88% 11.20 346 11.30 23 6.44
2015-12-08 1457 2716417 698 30064537 11.20 11.30 11.00 11.00 0.20 -1.79% 10.95 257 11.00 35 6.32
2015-12-09 1457 3753997 943 40186615 11.00 11.00 10.60 10.65 0.35 -3.18% 10.65 11 10.70 108 6.12
2015-12-10 1457 6822874 2144 75458361 10.65 11.65 10.35 11.45 0.80 7.51% 11.45 66 11.50 136 6.58
2015-12-11 1457 6268620 1942 73361981 12.20 12.25 11.05 11.05 0.40 -3.49% 11.05 282 11.10 12 6.35
2015-12-14 1457 2532098 849 28183586 10.80 11.40 10.80 11.15 0.10 0.9% 11.15 102 11.25 90 6.41
2015-12-15 1457 2004150 631 22339572 11.25 11.35 11.05 11.05 0.10 -0.9% 11.05 106 11.10 3 6.35
2015-12-16 1457 3768263 1133 42513057 11.20 11.45 11.15 11.20 0.15 1.36% 11.20 1 11.25 34 6.44
2015-12-17 1457 1953014 803 21864054 11.25 11.35 11.10 11.20 0.00 0% 11.15 142 11.20 2 6.44
2015-12-18 1457 2030015 582 22859214 11.25 11.35 11.20 11.20 0.00 0% 11.15 35 11.20 48 6.44
2015-12-21 1457 2044078 704 22886171 11.00 11.30 11.00 11.25 0.05 0.45% 11.25 11 11.30 18 6.47
2015-12-22 1457 1485144 524 16689047 11.30 11.40 11.15 11.15 0.10 -0.89% 11.15 81 11.20 2 6.41
2015-12-23 1457 1368049 446 15384643 11.30 11.35 11.15 11.15 0.00 0% 11.15 186 11.20 5 6.41
2015-12-24 1457 1079865 382 12109144 11.30 11.30 11.15 11.15 0.00 0% 11.15 13 11.20 11 6.41
2015-12-25 1457 912149 338 10254817 11.25 11.30 11.20 11.30 0.15 1.35% 11.25 54 11.30 126 6.49
2015-12-28 1457 1086107 401 12245292 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 49 11.25 6 6.44
2015-12-29 1457 2691050 869 30607172 11.20 11.50 11.20 11.40 0.20 1.79% 11.40 87 11.45 51 6.55
2015-12-30 1457 10024482 2838 120071184 11.55 12.25 11.50 12.00 0.60 5.26% 12.00 121 12.05 64 6.90
2015-12-31 1457 3459422 1064 41556820 12.05 12.15 11.90 12.00 0.00 0% 11.95 96 12.00 118 6.90