聚隆(1466)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　　　　18.10
0
0%		17.90
-0.2
-1.1%		17.80
-0.1
-0.56%		18.05
0.25
1.4%		18.10
0.05
0.28%		 　18.70
0.6
3.31%		19.40
0.7
3.74%		19.00
-0.4
-2.06%		18.75
-0.25
-1.32%		18.50
-0.25
-1.33%		 　18.70
0.2
1.08%		18.70
0
0%		18.60
-0.1
-0.53%		18.60
0
0%		18.60
0
0%		 　18.65
0.05
0.27%		18.65
0
0%		18.70
0.05
0.27%		18.50
-0.2
-1.07%		18.60
0.1
0.54%		 18.54
2 月　18.40
-0.2
-1.08%		18.40
0
0%		18.40
0
0%		18.40
0
0%		18.35
-0.05
-0.27%		 　18.00
-0.35
-1.91%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		18.05
0.15
0.84%		18.05
0
0%		 　　　　　　　　　18.45
0.4
2.22%		18.45
0
0%		18.70
0.25
1.36%		 18.6
3 月　19.60
0.9
4.81%		19.40
-0.2
-1.02%		20.00
0.6
3.09%		20.80
0.8
4%		20.80
0
0%		 　21.05
0.25
1.2%		20.70
-0.35
-1.66%		20.75
0.05
0.24%		20.95
0.2
0.96%		21.20
0.25
1.19%		 　21.60
0.4
1.89%		21.40
-0.2
-0.93%		21.40
0
0%		20.85
-0.55
-2.57%		20.80
-0.05
-0.24%		 　20.30
-0.5
-2.4%		20.60
0.3
1.48%		20.20
-0.4
-1.94%		19.85
-0.35
-1.73%		19.90
0.05
0.25%		 　19.85
-0.05
-0.25%		19.95
0.1
0.5%		20.57
4 月19.80
-0.15
-0.75%		20.50
0.7
3.54%		 　　　20.50
0
0%		20.30
-0.2
-0.98%		20.30
0
0%		20.30
0
0%		 　20.20
-0.1
-0.49%		20.10
-0.1
-0.5%		19.70
-0.4
-1.99%		19.50
-0.2
-1.02%		19.90
0.4
2.05%		 　20.00
0.1
0.5%		19.90
-0.1
-0.5%		19.85
-0.05
-0.25%		19.85
0
0%		19.80
-0.05
-0.25%		 　19.85
0.05
0.25%		19.85
0
0%		21.20
1.35
6.8%		22.15
0.95
4.48%		 20.22
5 月　　　21.30
-0.85
-3.84%		20.60
-0.7
-3.29%		20.50
-0.1
-0.49%		20.30
-0.2
-0.98%		20.30
0
0%		 　18.95
-1.35
-6.65%		19.30
0.35
1.85%		19.25
-0.05
-0.26%		19.25
0
0%		19.25
0
0%		 　19.00
-0.25
-1.3%		19.15
0.15
0.79%		19.25
0.1
0.52%		18.95
-0.3
-1.56%		19.05
0.1
0.53%		 　19.00
-0.05
-0.26%		18.35
-0.65
-3.42%		18.40
0.05
0.27%		18.60
0.2
1.09%		18.35
-0.25
-1.34%		 19.24
6 月18.50
0.15
0.82%		18.45
-0.05
-0.27%		18.05
-0.4
-2.17%		17.65
-0.4
-2.22%		17.80
0.15
0.85%		 　17.15
-0.65
-3.65%		16.50
-0.65
-3.79%		16.90
0.4
2.42%		16.85
-0.05
-0.3%		17.10
0.25
1.48%		 　17.20
0.1
0.58%		16.95
-0.25
-1.45%		16.95
0
0%		17.00
0.05
0.29%		 　　17.20
0.2
1.18%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.10
-0.05
-0.29%		17.15
0.05
0.29%		 　16.90
-0.25
-1.46%		17.15
0.25
1.48%		 17.25
7 月17.20
0.05
0.29%		17.00
-0.2
-1.16%		17.10
0.1
0.59%		 　17.05
-0.05
-0.29%		16.90
-0.15
-0.88%		16.35
-0.55
-3.25%		15.85
-0.5
-3.06%		 　　15.90
0.05
0.32%		15.90
0
0%		15.65
-0.25
-1.57%		15.90
0.25
1.6%		15.80
-0.1
-0.63%		 　15.75
-0.05
-0.32%		15.50
-0.25
-1.59%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.45
-0.05
-0.32%		 　14.10
-1.35
-8.74%		14.30
0.2
1.42%		14.00
-0.3
-2.1%		13.95
-0.05
-0.36%		13.60
-0.35
-2.51%		15.65
8 月 　12.95
-0.65
-4.78%		11.75
-1.2
-9.27%		12.50
0.75
6.38%		12.80
0.3
2.4%		12.40
-0.4
-3.13%		 　12.90
0.5
4.03%		12.90
0
0%		13.10
0.2
1.55%		13.35
0.25
1.91%		14.65
1.3
9.74%		 　14.15
-0.5
-3.41%		13.40
-0.75
-5.3%		13.00
-0.4
-2.99%		13.75
0.75
5.77%		13.40
-0.35
-2.55%		 　12.40
-1
-7.46%		12.50
0.1
0.81%		12.55
0.05
0.4%		12.90
0.35
2.79%		13.45
0.55
4.26%		 13.50
0.05
0.37%		13.1
9 月13.60
0.1
0.74%		13.95
0.35
2.57%		14.20
0.25
1.79%		14.15
-0.05
-0.35%		 　14.15
0
0%		14.35
0.2
1.41%		14.55
0.2
1.39%		14.95
0.4
2.75%		14.95
0
0%		 　14.60
-0.35
-2.34%		14.50
-0.1
-0.68%		14.60
0.1
0.69%		14.70
0.1
0.68%		14.90
0.2
1.36%		 　14.60
-0.3
-2.01%		14.80
0.2
1.37%		15.10
0.3
2.03%		15.75
0.65
4.3%		16.25
0.5
3.17%		 　　　17.85
1.6
9.85%		 15.07
10 月19.00
1.15
6.44%		18.40
-0.6
-3.16%		 　18.10
-0.3
-1.63%		17.30
-0.8
-4.42%		17.40
0.1
0.58%		16.45
-0.95
-5.46%		 　　16.40
-0.05
-0.3%		16.80
0.4
2.44%		17.30
0.5
2.98%		17.50
0.2
1.16%		17.15
-0.35
-2%		 　17.45
0.3
1.75%		17.40
-0.05
-0.29%		17.20
-0.2
-1.15%		17.00
-0.2
-1.16%		16.60
-0.4
-2.35%		 　16.85
0.25
1.51%		16.80
-0.05
-0.3%		16.60
-0.2
-1.19%		16.80
0.2
1.2%		16.60
-0.2
-1.19%		 17.17
11 月　16.55
-0.05
-0.3%		16.65
0.1
0.6%		16.90
0.25
1.5%		16.90
0
0%		16.75
-0.15
-0.89%		 　16.50
-0.25
-1.49%		16.50
0
0%		16.00
-0.5
-3.03%		15.85
-0.15
-0.94%		16.20
0.35
2.21%		 　15.80
-0.4
-2.47%		15.90
0.1
0.63%		15.55
-0.35
-2.2%		15.80
0.25
1.61%		15.70
-0.1
-0.63%		 　15.95
0.25
1.59%		16.00
0.05
0.31%		15.70
-0.3
-1.88%		15.80
0.1
0.64%		15.65
-0.15
-0.95%		 　15.20
-0.45
-2.88%		 16.03
12 月15.50
0.3
1.97%		15.50
0
0%		15.40
-0.1
-0.65%		15.40
0
0%		 　15.40
0
0%		16.90
1.5
9.74%		16.10
-0.8
-4.73%		15.80
-0.3
-1.86%		15.35
-0.45
-2.85%		 　16.25
0.9
5.86%		16.60
0.35
2.15%		17.00
0.4
2.41%		17.10
0.1
0.59%		17.20
0.1
0.58%		 　17.35
0.15
0.87%		17.80
0.45
2.59%		17.80
0
0%		17.60
-0.2
-1.12%		17.55
-0.05
-0.28%		 　17.50
-0.05
-0.28%		17.40
-0.1
-0.57%		17.70
0.3
1.72%		17.70
0
0%		16.68

說明:最高漲幅:9.85%最低跌幅:-9.27% 最高價:22.15最低價:11.75平均價:17.29,灰色底表示週末,漲132天(45.7)元,跌136天(-43.75)元,平盤35天
10%=4,7%=1,6%=6,5%=6,4%=8,3%=9,2%=28,1%=48,0%=57,-0%=3,-1%=4,-2%=5,-3%=6,-4%=16,-5%=28,-6%=34,-7%=40,

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 1466 148555 71 2673017 18.10 18.10 17.85 18.10 0.00 0% 18.05 1 18.10 10 34.81
2015-01-06 1466 216433 85 3869353 17.85 17.95 17.85 17.90 0.20 -1.1% 17.90 1 17.95 2 34.42
2015-01-07 1466 159122 59 2839061 17.85 18.00 17.80 17.80 0.10 -0.56% 17.80 38 18.00 1 34.23
2015-01-08 1466 76011 46 1367496 18.00 18.05 17.90 18.05 0.25 1.4% 17.95 15 18.05 5 34.71
2015-01-09 1466 119400 55 2165550 18.30 18.30 18.05 18.10 0.05 0.28% 18.05 6 18.10 2 34.81
2015-01-12 1466 1306100 622 24652009 18.30 19.35 18.25 18.70 0.60 3.31% 18.70 23 18.75 12 35.96
2015-01-13 1466 984930 435 18774044 18.55 19.50 18.35 19.40 0.70 3.74% 19.35 2 19.40 21 37.31
2015-01-14 1466 571770 252 10915994 19.40 19.40 18.90 19.00 0.40 -2.06% 18.95 97 19.10 18 36.54
2015-01-15 1466 197364 92 3706616 18.55 19.00 18.55 18.75 0.25 -1.32% 18.75 31 18.80 3 36.06
2015-01-16 1466 276707 134 5160706 18.75 18.80 18.50 18.50 0.25 -1.33% 18.50 27 18.70 9 35.58
2015-01-19 1466 130141 78 2448217 18.60 19.10 18.60 18.70 0.20 1.08% 18.65 16 18.70 1 35.96
2015-01-20 1466 70280 49 1317255 18.75 18.90 18.65 18.70 0.00 0% 18.65 33 18.80 25 35.96
2015-01-21 1466 139009 82 2599412 18.75 18.90 18.60 18.60 0.10 -0.53% 18.60 4 18.75 6 35.77
2015-01-22 1466 158003 84 2935104 18.80 18.80 18.50 18.60 0.00 0% 18.60 4 18.65 1 35.77
2015-01-23 1466 240003 119 4478704 18.55 19.00 18.55 18.60 0.00 0% 18.60 19 18.65 1 35.77
2015-01-26 1466 47325 34 882107 18.60 18.65 18.60 18.65 0.05 0.27% 18.60 22 18.65 3 35.87
2015-01-27 1466 91025 50 1698762 18.75 18.75 18.60 18.65 0.00 0% 18.60 7 18.65 9 35.87
2015-01-28 1466 69081 40 1290104 18.55 18.70 18.55 18.70 0.05 0.27% 18.65 9 18.70 8 35.96
2015-01-29 1466 60013 41 1114834 18.55 18.65 18.50 18.50 0.20 -1.07% 18.50 10 18.65 1 35.58
2015-01-30 1466 124240 66 2309828 18.50 18.75 18.50 18.60 0.10 0.54% 18.55 8 18.65 2 35.77
2015-02-02 1466 61000 31 1125200 18.55 18.60 18.25 18.40 0.20 -1.08% 18.40 10 18.50 2 35.38
2015-02-03 1466 128513 80 2348336 18.45 18.45 18.10 18.40 0.00 0% 18.30 5 18.40 2 35.38
2015-02-04 1466 78159 40 1441458 18.40 18.50 18.40 18.40 0.00 0% 18.40 18 18.50 14 35.38
2015-02-05 1466 194085 75 3586457 18.60 18.60 18.40 18.40 0.00 0% 18.40 5 18.50 1 35.38
2015-02-06 1466 40009 26 736764 18.50 18.50 18.30 18.35 0.05 -0.27% 18.25 4 18.40 4 35.29
2015-02-09 1466 192644 90 3475773 18.05 18.30 18.00 18.00 0.35 -1.91% 18.00 64 18.15 3 34.62
2015-02-10 1466 119002 69 2145736 18.00 18.25 17.95 17.95 0.05 -0.28% 17.95 8 18.00 1 34.52
2015-02-11 1466 70061 79 1254355 17.90 18.00 17.85 17.90 0.05 -0.28% 17.90 1 18.00 1 34.42
2015-02-12 1466 29322 25 525311 17.90 18.05 17.80 18.05 0.15 0.84% 17.95 2 18.05 4 34.71
2015-02-13 1466 84618 52 1529174 18.05 18.15 17.90 18.05 0.00 0% 18.05 1 18.10 1 34.71
2015-02-24 1466 304321 144 5648866 18.55 18.75 18.35 18.45 0.40 2.22% 18.45 19 18.55 9 35.48
2015-02-25 1466 193280 92 3566982 18.50 18.55 18.40 18.45 0.00 0% 18.45 3 18.55 1 35.48
2015-02-26 1466 140451 98 2621130 18.45 18.80 18.45 18.70 0.25 1.36% 18.60 13 18.70 5 35.96
2015-03-02 1466 1217050 525 23690467 18.75 20.00 18.70 19.60 0.90 4.81% 19.60 5 19.70 4 37.69
2015-03-03 1466 763185 263 14908568 19.50 19.75 19.30 19.40 0.20 -1.02% 19.40 11 19.45 5 37.31
2015-03-04 1466 861191 371 17108184 19.40 20.20 19.40 20.00 0.60 3.09% 19.95 5 20.00 17 38.46
2015-03-05 1466 1989992 893 41593171 20.20 21.30 19.90 20.80 0.80 4% 20.80 40 20.85 1 40.00
2015-03-06 1466 722431 353 15182160 20.80 21.30 20.70 20.80 0.00 0% 20.80 6 20.90 14 40.00
2015-03-09 1466 331571 194 6947262 20.70 21.25 20.50 21.05 0.25 1.2% 21.00 41 21.05 3 40.48
2015-03-10 1466 516982 293 10737714 21.10 21.10 20.60 20.70 0.35 -1.66% 20.70 15 20.75 3 39.81
2015-03-11 1466 323284 240 6636603 20.50 20.80 20.20 20.75 0.05 0.24% 20.70 4 20.80 15 39.90
2015-03-12 1466 565565 290 11931903 20.70 21.45 20.45 20.95 0.20 0.96% 20.90 17 20.95 33 40.29
2015-03-13 1466 1077002 337 22744785 21.00 21.45 20.90 21.20 0.25 1.19% 21.15 1 21.20 3 40.77
2015-03-16 1466 888825 501 19413001 21.30 22.45 21.25 21.60 0.40 1.89% 21.55 5 21.60 61 41.54
2015-03-17 1466 579210 259 12441529 21.80 22.00 21.20 21.40 0.20 -0.93% 21.40 16 21.45 7 41.15
2015-03-18 1466 322548 222 6876492 21.40 21.60 21.10 21.40 0.00 0% 21.35 7 21.40 9 41.15
2015-03-19 1466 681171 361 14335726 21.60 21.60 20.80 20.85 0.55 -2.57% 20.85 44 20.90 2 40.10
2015-03-20 1466 216418 193 4534215 20.85 21.25 20.80 20.80 0.05 -0.24% 20.80 10 20.90 34 40.00
2015-03-23 1466 297501 341 6128406 20.80 20.95 20.30 20.30 0.50 -2.4% 20.30 14 20.35 4 39.04
2015-03-24 1466 220648 233 4518863 20.30 20.75 20.30 20.60 0.30 1.48% 20.60 1 20.65 1 39.62
2015-03-25 1466 197039 123 4013182 20.60 20.60 20.20 20.20 0.40 -1.94% 20.20 11 20.40 6 38.85
2015-03-26 1466 180097 125 3598794 20.10 20.20 19.80 19.85 0.35 -1.73% 19.85 20 20.05 3 38.17
2015-03-27 1466 238489 93 4747753 19.85 20.00 19.80 19.90 0.05 0.25% 19.80 19 19.90 2 38.27
2015-03-30 1466 148067 114 2964797 20.20 20.30 19.85 19.85 0.05 -0.25% 19.80 13 19.90 3 38.17
2015-03-31 1466 108021 88 2152550 20.00 20.00 19.70 19.95 0.10 0.5% 19.95 9 20.00 23 40.71
2015-04-01 1466 166270 89 3316059 19.95 20.00 19.80 19.80 0.15 -0.75% 19.80 6 20.00 15 40.41
2015-04-02 1466 426084 193 8693103 19.90 20.85 19.90 20.50 0.70 3.54% 20.45 1 20.50 4 41.84
2015-04-07 1466 277270 157 5714642 20.80 20.90 20.35 20.50 0.00 0% 20.50 22 20.55 7 41.84
2015-04-08 1466 167656 107 3416047 20.50 20.55 20.10 20.30 0.20 -0.98% 20.30 7 20.45 1 41.43
2015-04-09 1466 80200 58 1642989 20.40 20.60 20.30 20.30 0.00 0% 20.30 10 20.40 8 41.43
2015-04-10 1466 74000 49 1495098 20.30 20.35 20.10 20.30 0.00 0% 20.20 10 20.30 6 41.43
2015-04-13 1466 66410 55 1344189 20.30 20.30 20.15 20.20 0.10 -0.49% 20.20 4 20.30 5 41.22
2015-04-14 1466 103598 54 2082510 20.30 20.30 20.00 20.10 0.10 -0.5% 20.10 2 20.15 4 41.02
2015-04-15 1466 192805 98 3826438 19.70 20.10 19.70 19.70 0.40 -1.99% 19.70 13 19.80 1 40.20
2015-04-16 1466 174049 89 3424148 19.75 19.95 19.50 19.50 0.20 -1.02% 19.50 22 19.75 2 39.80
2015-04-17 1466 124200 72 2443105 19.50 19.90 19.50 19.90 0.40 2.05% 19.80 5 19.90 6 40.61
2015-04-20 1466 391018 198 7946160 20.10 20.55 20.00 20.00 0.10 0.5% 19.95 2 20.00 1 40.82
2015-04-21 1466 155091 102 3138192 20.20 20.50 19.80 19.90 0.10 -0.5% 19.90 6 19.95 8 40.61
2015-04-22 1466 75890 58 1505021 19.80 20.00 19.70 19.85 0.05 -0.25% 19.85 15 19.95 6 40.51
2015-04-23 1466 271224 114 5456544 20.00 20.30 19.85 19.85 0.00 0% 19.85 10 19.90 3 40.51
2015-04-24 1466 218598 99 4333058 20.10 20.30 19.70 19.80 0.05 -0.25% 19.75 4 19.80 2 40.41
2015-04-27 1466 161284 75 3196440 20.10 20.10 19.70 19.85 0.05 0.25% 19.80 21 19.85 2 40.51
2015-04-28 1466 124479 60 2475680 19.90 20.00 19.80 19.85 0.00 0% 19.85 9 19.90 7 40.51
2015-04-29 1466 1557217 704 32672144 20.30 21.20 20.00 21.20 1.35 6.8% 21.20 22 0.00 0 43.27
2015-04-30 1466 3267829 1522 72081707 21.40 22.50 21.40 22.15 0.95 4.48% 22.15 10 22.25 5 45.20
2015-05-04 1466 1226407 599 26416426 22.20 22.40 21.10 21.30 0.85 -3.84% 21.30 14 21.35 12 43.47
2015-05-05 1466 634001 331 13199670 21.40 21.40 20.50 20.60 0.70 -3.29% 20.60 2 20.65 4 42.04
2015-05-06 1466 379051 203 7767444 20.50 20.80 20.15 20.50 0.10 -0.49% 20.50 21 20.55 2 41.84
2015-05-07 1466 261361 142 5339291 20.40 20.90 20.20 20.30 0.20 -0.98% 20.30 29 20.35 1 41.43
2015-05-08 1466 216006 102 4388420 20.50 20.50 20.20 20.30 0.00 0% 20.25 10 20.30 3 41.43
2015-05-11 1466 1194005 416 23041540 20.50 20.50 18.90 18.95 1.35 -6.65% 18.95 18 19.20 8 38.67
2015-05-12 1466 283227 166 5403654 19.00 19.35 18.75 19.30 0.35 1.85% 19.30 9 19.40 8 39.39
2015-05-13 1466 166128 93 3219793 19.50 19.50 19.25 19.25 0.05 -0.26% 19.25 3 19.35 1 39.29
2015-05-14 1466 99303 74 1910936 19.10 19.40 19.10 19.25 0.00 0% 19.25 8 19.35 1 39.29
2015-05-15 1466 180240 76 3435783 19.30 19.35 18.80 19.25 0.00 0% 19.10 1 19.25 3 64.17
2015-05-18 1466 186122 128 3531467 19.05 19.15 18.85 19.00 0.25 -1.3% 18.90 60 19.00 4 63.33
2015-05-19 1466 137684 122 2640646 19.00 19.30 19.00 19.15 0.15 0.79% 19.15 31 19.20 6 63.83
2015-05-20 1466 244159 105 4732235 19.30 19.60 19.25 19.25 0.10 0.52% 19.25 37 19.30 2 64.17
2015-05-21 1466 305020 121 5782432 19.10 19.10 18.85 18.95 0.30 -1.56% 18.90 17 18.95 2 63.17
2015-05-22 1466 177120 63 3380618 18.95 19.30 18.95 19.05 0.10 0.53% 19.00 123 19.10 6 63.50
2015-05-25 1466 318801 96 6091569 19.05 19.20 19.00 19.00 0.05 -0.26% 19.00 30 19.15 6 63.33
2015-05-26 1466 363328 153 6723435 19.00 19.00 18.20 18.35 0.65 -3.42% 18.35 9 18.40 6 61.17
2015-05-27 1466 277198 103 5094271 18.30 18.60 18.15 18.40 0.05 0.27% 18.40 47 18.50 1 61.33
2015-05-28 1466 144797 77 2699763 18.40 18.80 18.40 18.60 0.20 1.09% 18.60 12 18.65 1 62.00
2015-05-29 1466 176107 52 3238979 18.60 18.60 18.30 18.35 0.25 -1.34% 18.35 9 18.45 8 61.17
2015-06-01 1466 134001 70 2447568 18.40 18.70 18.00 18.50 0.15 0.82% 18.40 1 18.50 7 61.67
2015-06-02 1466 65101 32 1204718 18.35 18.80 18.30 18.45 0.05 -0.27% 18.40 2 18.45 1 61.50
2015-06-03 1466 155001 63 2825468 18.40 18.45 18.00 18.05 0.40 -2.17% 18.00 53 18.10 3 60.17
2015-06-04 1466 229002 105 4103385 18.20 18.35 17.65 17.65 0.40 -2.22% 17.65 4 17.70 3 58.83
2015-06-05 1466 197100 84 3477979 17.50 17.90 17.50 17.80 0.15 0.85% 17.70 32 17.80 4 59.33
2015-06-08 1466 213003 89 3685151 17.70 17.70 17.00 17.15 0.65 -3.65% 17.15 1 17.45 12 57.17
2015-06-09 1466 426301 138 7178116 17.15 17.25 16.20 16.50 0.65 -3.79% 16.50 33 16.55 3 55.00
2015-06-10 1466 117201 61 1985196 16.50 17.20 16.50 16.90 0.40 2.42% 16.90 3 17.00 5 56.33
2015-06-11 1466 171080 94 2911692 17.45 17.45 16.85 16.85 0.05 -0.3% 16.85 2 17.00 25 56.17
2015-06-12 1466 122000 44 2073700 17.15 17.15 16.90 17.10 0.25 1.48% 17.05 30 17.10 17 57.00
2015-06-15 1466 336001 111 5755467 17.00 17.45 16.90 17.20 0.10 0.58% 17.20 2 17.30 3 57.33
2015-06-16 1466 166100 63 2824509 17.30 17.30 16.80 16.95 0.25 -1.45% 16.95 1 17.05 2 56.50
2015-06-17 1466 124000 60 2109750 17.20 17.20 16.90 16.95 0.00 0% 16.90 31 17.00 26 56.50
2015-06-18 1466 94000 36 1601850 16.95 17.15 16.95 17.00 0.05 0.29% 17.00 28 17.15 1 56.67
2015-06-22 1466 174001 78 3012167 17.00 17.60 17.00 17.20 0.20 1.18% 17.20 7 17.35 1 57.33
2015-06-23 1466 89000 47 1528900 17.20 17.30 17.05 17.25 0.05 0.29% 17.15 3 17.25 5 57.50
2015-06-24 1466 58199 46 1001201 17.30 17.30 17.05 17.15 0.10 -0.58% 17.15 10 17.30 39 57.17
2015-06-25 1466 27001 19 462217 17.10 17.25 17.05 17.10 0.05 -0.29% 17.10 3 17.20 8 57.00
2015-06-26 1466 70000 43 1205350 17.10 17.45 17.00 17.15 0.05 0.29% 17.15 7 17.25 3 57.17
2015-06-29 1466 136500 78 2302749 17.00 17.40 16.40 16.90 0.25 -1.46% 16.75 10 16.90 2 56.33
2015-06-30 1466 120010 47 2017220 16.70 17.15 16.70 17.15 0.25 1.48% 17.05 1 17.15 5 57.17
2015-07-01 1466 33745 26 581889 17.10 17.35 17.10 17.20 0.05 0.29% 17.15 5 17.20 2 57.33
2015-07-02 1466 113117 50 1917176 16.90 17.25 16.80 17.00 0.20 -1.16% 17.05 2 17.10 2 56.67
2015-07-03 1466 29001 22 494717 17.10 17.15 17.00 17.10 0.10 0.59% 17.05 1 17.10 4 57.00
2015-07-06 1466 62001 33 1058766 17.10 17.25 16.80 17.05 0.05 -0.29% 17.05 3 17.15 13 56.83
2015-07-07 1466 83002 34 1409234 16.85 17.05 16.85 16.90 0.15 -0.88% 16.90 32 17.05 2 56.33
2015-07-08 1466 277003 119 4501398 16.70 16.90 15.60 16.35 0.55 -3.25% 16.30 4 16.35 12 54.50
2015-07-09 1466 225401 115 3514185 15.50 16.20 15.00 15.85 0.50 -3.06% 15.80 3 15.85 4 52.83
2015-07-13 1466 154996 64 2482534 16.00 16.20 15.90 15.90 0.05 0.32% 15.90 23 16.00 2 53.00
2015-07-14 1466 90200 71 1435906 15.90 16.00 15.80 15.90 0.00 0% 15.90 3 15.95 7 53.00
2015-07-15 1466 113813 66 1776043 15.90 15.90 15.50 15.65 0.25 -1.57% 15.55 15 15.70 1 52.17
2015-07-16 1466 68205 43 1073489 15.70 15.90 15.65 15.90 0.25 1.6% 15.80 4 15.90 10 53.00
2015-07-17 1466 82162 39 1301341 15.90 15.95 15.70 15.80 0.10 -0.63% 15.75 5 15.80 11 52.67
2015-07-20 1466 115200 51 1836100 15.80 16.40 15.70 15.75 0.05 -0.32% 15.75 10 15.85 2 52.50
2015-07-21 1466 120783 42 1884535 15.75 15.75 15.50 15.50 0.25 -1.59% 15.50 38 15.60 14 51.67
2015-07-22 1466 36045 25 559345 15.50 15.70 15.40 15.45 0.05 -0.32% 15.45 4 15.60 8 51.50
2015-07-23 1466 89001 47 1356615 15.20 15.50 15.05 15.50 0.05 0.32% 15.45 1 15.50 7 51.67
2015-07-24 1466 53359 30 814928 15.50 15.50 15.10 15.45 0.05 -0.32% 15.15 6 15.45 5 51.50
2015-07-27 1466 386002 126 5601428 15.40 15.40 14.00 14.10 1.35 -8.74% 14.05 7 14.10 8 47.00
2015-07-28 1466 285855 78 4041590 14.00 14.50 14.00 14.30 0.20 1.42% 14.25 8 14.30 6 47.67
2015-07-29 1466 169525 70 2366502 14.10 14.10 13.85 14.00 0.30 -2.1% 14.00 5 14.10 3 46.67
2015-07-30 1466 326003 100 4558342 14.00 14.10 13.85 13.95 0.05 -0.36% 13.95 15 14.00 2 46.50
2015-07-31 1466 206002 83 2817276 13.80 13.90 13.50 13.60 0.35 -2.51% 13.60 2 13.80 6 45.33
2015-08-03 1466 514773 161 6705791 13.60 13.60 12.50 12.95 0.65 -4.78% 12.95 4 13.00 7 43.17
2015-08-04 1466 823430 212 10050627 12.50 12.90 11.75 11.75 1.20 -9.27% 11.70 64 11.75 11 39.17
2015-08-05 1466 423773 150 5099733 11.70 12.50 11.70 12.50 0.75 6.38% 12.30 1 12.50 10 41.67
2015-08-06 1466 339553 93 4267721 12.50 12.80 12.40 12.80 0.30 2.4% 12.80 7 12.85 5 42.67
2015-08-07 1466 219080 96 2684130 12.20 12.40 12.05 12.40 0.00 -3.13% 12.40 2 12.50 10 41.33
2015-08-10 1466 111400 70 1401869 12.10 13.10 12.10 12.90 0.50 4.03% 12.85 5 13.10 2 43.00
2015-08-11 1466 53002 35 684074 12.90 13.10 12.75 12.90 0.00 0% 12.85 29 12.90 2 43.00
2015-08-12 1466 175103 96 2306893 12.80 13.50 12.80 13.10 0.20 1.55% 13.05 7 13.10 16 43.67
2015-08-13 1466 47085 35 623130 13.10 13.40 13.05 13.35 0.25 1.91% 13.35 13 13.40 2 44.50
2015-08-14 1466 459448 182 6581012 13.00 14.65 13.00 14.65 1.30 9.74% 14.65 52 0.00 0 122.08
2015-08-17 1466 129001 70 1841264 14.45 14.45 14.10 14.15 0.50 -3.41% 14.15 10 14.30 1 117.92
2015-08-18 1466 268532 105 3672531 14.15 14.15 13.30 13.40 0.75 -5.3% 13.40 2 13.55 1 111.67
2015-08-19 1466 164002 79 2149076 13.35 13.35 13.00 13.00 0.40 -2.99% 13.00 22 13.25 1 108.33
2015-08-20 1466 245001 90 3282413 13.15 13.75 13.10 13.75 0.75 5.77% 13.60 11 13.75 3 114.58
2015-08-21 1466 99008 57 1330606 13.25 13.60 13.05 13.40 0.35 -2.55% 13.15 3 13.40 7 111.67
2015-08-24 1466 358688 146 4408110 12.15 13.30 12.10 12.40 1.00 -7.46% 12.40 5 12.60 4 103.33
2015-08-25 1466 171001 65 2082212 11.70 12.60 11.70 12.50 0.10 0.81% 12.50 1 12.60 2 104.17
2015-08-26 1466 143000 41 1775600 12.45 12.70 12.10 12.55 0.05 0.4% 12.55 4 12.70 11 104.58
2015-08-27 1466 215005 70 2767314 12.60 13.00 12.60 12.90 0.35 2.79% 12.90 55 13.00 5 107.50
2015-08-28 1466 125226 67 1651910 13.00 13.45 12.95 13.45 0.55 4.26% 13.25 20 13.45 6 112.08
2015-08-31 1466 153001 55 2079513 13.50 13.85 13.45 13.50 0.05 0.37% 13.50 3 13.60 5 112.50
2015-09-01 1466 143353 46 1936665 13.60 13.60 13.30 13.60 0.10 0.74% 13.60 7 13.65 5 113.33
2015-09-02 1466 81040 35 1112556 13.55 13.95 13.50 13.95 0.35 2.57% 13.90 10 13.95 4 116.25
2015-09-03 1466 141000 72 1981150 13.80 14.25 13.50 14.20 0.25 1.79% 14.10 1 14.20 13 118.33
2015-09-04 1466 168000 55 2398600 14.60 14.60 14.10 14.15 0.05 -0.35% 14.15 1 14.25 1 117.92
2015-09-07 1466 75000 21 1063100 14.50 14.50 14.00 14.15 0.00 0% 14.15 12 14.20 4 117.92
2015-09-08 1466 147394 56 2125833 14.25 14.50 14.20 14.35 0.20 1.41% 14.35 4 14.40 1 119.58
2015-09-09 1466 177012 89 2572018 14.35 14.65 14.35 14.55 0.20 1.39% 14.55 11 14.60 1 121.25
2015-09-10 1466 196124 108 2931333 14.50 15.40 14.50 14.95 0.40 2.75% 14.95 3 15.10 1 124.58
2015-09-11 1466 269718 82 3973197 14.90 14.95 14.50 14.95 0.00 0% 14.90 2 14.95 12 124.58
2015-09-14 1466 100068 66 1478929 14.95 14.95 14.60 14.60 0.35 -2.34% 14.60 26 14.70 2 121.67
2015-09-15 1466 32028 23 461453 14.50 14.70 14.30 14.50 0.10 -0.68% 14.35 14 14.50 2 120.83
2015-09-16 1466 60360 24 875519 14.40 14.60 14.40 14.60 0.10 0.69% 14.50 6 14.60 3 121.67
2015-09-17 1466 84000 47 1233350 14.90 14.90 14.55 14.70 0.10 0.68% 14.65 2 14.75 18 122.50
2015-09-18 1466 145101 76 2170154 15.15 15.15 14.80 14.90 0.20 1.36% 14.90 6 14.95 1 124.17
2015-09-21 1466 455520 61 6626186 14.55 14.70 14.45 14.60 0.30 -2.01% 14.60 2 14.75 2 121.67
2015-09-22 1466 57010 28 842890 14.60 14.85 14.60 14.80 0.20 1.37% 14.80 8 14.85 2 123.33
2015-09-23 1466 520306 43 7591300 14.50 15.10 14.50 15.10 0.30 2.03% 14.95 1 15.10 2 125.83
2015-09-24 1466 457200 239 7214986 15.20 16.15 15.20 15.75 0.65 4.3% 15.55 2 15.75 1 131.25
2015-09-25 1466 314007 165 5076262 15.35 16.65 15.35 16.25 0.50 3.17% 16.25 13 16.45 10 135.42
2015-09-30 1466 1100318 445 18994325 16.25 17.85 15.85 17.85 1.60 9.85% 17.85 35 0.00 0 148.75
2015-10-01 1466 1573106 693 29566748 18.10 19.50 18.10 19.00 1.15 6.44% 18.95 5 19.00 24 158.33
2015-10-02 1466 510369 264 9414501 18.90 18.90 18.20 18.40 0.60 -3.16% 18.35 9 18.40 15 153.33
2015-10-05 1466 712701 280 13022318 18.80 18.80 18.00 18.10 0.30 -1.63% 18.10 12 18.20 7 150.83
2015-10-06 1466 528001 257 9388617 18.45 18.45 17.30 17.30 0.80 -4.42% 17.30 15 17.40 6 144.17
2015-10-07 1466 183326 106 3174972 17.30 17.55 17.10 17.40 0.10 0.58% 17.30 2 17.40 2 145.00
2015-10-08 1466 491399 241 8278341 17.25 17.55 16.45 16.45 0.95 -5.46% 16.40 7 16.45 7 137.08
2015-10-12 1466 205037 100 3350052 16.40 16.45 16.10 16.40 0.05 -0.3% 16.35 4 16.40 5 136.67
2015-10-13 1466 271000 137 4597050 16.70 17.30 16.50 16.80 0.40 2.44% 16.80 2 16.90 4 140.00
2015-10-14 1466 594471 327 10385248 17.70 17.80 17.10 17.30 0.50 2.98% 17.30 6 17.35 1 144.17
2015-10-15 1466 148173 92 2557808 17.05 17.50 17.05 17.50 0.20 1.16% 17.35 12 17.50 2 145.83
2015-10-16 1466 171008 88 2933686 17.35 17.35 17.05 17.15 0.35 -2% 17.10 2 17.15 11 142.92
2015-10-19 1466 206002 117 3585734 17.15 17.60 17.15 17.45 0.30 1.75% 17.25 7 17.50 22 145.42
2015-10-20 1466 223005 105 3890835 17.45 17.55 17.25 17.40 0.05 -0.29% 17.40 1 17.50 4 145.00
2015-10-21 1466 77359 51 1334938 17.35 17.40 17.20 17.20 0.20 -1.15% 17.20 8 17.40 13 143.33
2015-10-22 1466 147044 70 2513491 17.10 17.40 17.00 17.00 0.20 -1.16% 17.00 17 17.15 5 141.67
2015-10-23 1466 284559 141 4779850 17.00 17.15 16.60 16.60 0.40 -2.35% 16.60 20 16.85 4 138.33
2015-10-26 1466 188080 88 3171140 16.70 17.00 16.60 16.85 0.25 1.51% 16.85 6 17.00 11 140.42
2015-10-27 1466 86121 38 1453231 17.00 17.00 16.80 16.80 0.05 -0.3% 16.80 23 16.90 7 140.00
2015-10-28 1466 127200 50 2120000 16.65 16.80 16.60 16.60 0.20 -1.19% 16.60 13 16.70 2 138.33
2015-10-29 1466 114038 59 1911383 16.70 17.00 16.60 16.80 0.20 1.2% 16.70 1 16.85 3 140.00
2015-10-30 1466 75071 58 1246323 16.50 16.70 16.50 16.60 0.20 -1.19% 16.60 9 16.80 3 138.33
2015-11-02 1466 140520 64 2336429 16.60 16.75 16.55 16.55 0.05 -0.3% 16.50 5 16.65 1 137.92
2015-11-03 1466 79747 46 1332899 16.55 16.85 16.55 16.65 0.10 0.6% 16.65 7 16.75 5 138.75
2015-11-04 1466 104444 67 1766657 16.70 17.15 16.70 16.90 0.25 1.5% 16.85 1 16.90 5 140.83
2015-11-05 1466 50600 33 857027 17.00 17.00 16.80 16.90 0.00 0% 16.85 5 17.00 5 140.83
2015-11-06 1466 85001 39 1415616 16.75 16.80 16.60 16.75 0.15 -0.89% 16.65 2 16.75 1 139.58
2015-11-09 1466 57014 45 945374 16.75 16.75 16.50 16.50 0.25 -1.49% 16.45 5 16.55 1 137.50
2015-11-10 1466 25736 19 422167 16.30 16.50 16.30 16.50 0.00 0% 16.35 5 16.50 8 137.50
2015-11-11 1466 86040 36 1389190 16.65 16.65 16.00 16.00 0.50 -3.03% 16.00 5 16.20 1 133.33
2015-11-12 1466 71280 35 1133020 16.00 16.00 15.80 15.85 0.15 -0.94% 15.80 12 15.95 6 49.53
2015-11-13 1466 66508 40 1044378 15.60 16.20 15.50 16.20 0.35 2.21% 15.80 1 15.95 2 50.63
2015-11-16 1466 75897 63 1186976 15.60 15.90 15.40 15.80 0.40 -2.47% 15.80 1 15.90 5 49.38
2015-11-17 1466 61183 48 971635 16.00 16.20 15.70 15.90 0.10 0.63% 15.80 20 16.00 26 49.69
2015-11-18 1466 74006 43 1167040 16.00 16.00 15.55 15.55 0.35 -2.2% 15.60 1 15.85 2 48.59
2015-11-19 1466 83284 49 1297804 15.55 15.80 15.50 15.80 0.25 1.61% 15.75 6 15.80 7 49.38
2015-11-20 1466 29036 31 457862 15.60 15.90 15.60 15.70 0.10 -0.63% 15.70 4 15.80 6 49.06
2015-11-23 1466 39079 34 620848 15.85 15.95 15.85 15.95 0.25 1.59% 15.95 5 16.00 12 49.84
2015-11-24 1466 184252 98 3157857 17.10 17.40 16.80 16.00 0.10 0.31% 17.00 1 17.20 24 53.75
2015-11-25 1466 78003 22 1234095 16.00 16.00 15.65 15.70 0.30 -1.88% 15.60 1 15.80 3 49.06
2015-11-26 1466 26326 21 420066 15.95 16.00 15.80 15.80 0.10 0.64% 15.75 2 15.80 3 49.38
2015-11-27 1466 11001 9 172515 15.65 15.80 15.60 15.65 0.15 -0.95% 15.60 3 15.75 3 48.91
2015-11-30 1466 95013 56 1456795 15.60 15.60 15.10 15.20 0.45 -2.88% 15.20 7 15.30 2 47.50
2015-12-01 1466 29120 25 448695 15.45 15.55 15.30 15.50 0.30 1.97% 15.40 1 15.50 3 48.44
2015-12-02 1466 53164 33 817372 15.30 15.50 15.30 15.50 0.00 0% 15.40 6 15.50 2 48.44
2015-12-03 1466 43116 47 662079 15.20 15.50 15.20 15.40 0.10 -0.65% 15.35 1 15.40 17 48.13
2015-12-04 1466 30387 35 462366 15.40 15.40 15.10 15.40 0.00 0% 15.15 2 15.40 2 48.13
2015-12-07 1466 41589 42 641965 15.40 15.60 15.40 15.40 0.00 0% 15.40 1 15.50 10 48.13
2015-12-08 1466 1196660 347 19628652 15.40 16.90 15.25 16.90 1.50 9.74% 16.90 41 0.00 0 52.81
2015-12-09 1466 474323 246 7834791 16.60 17.10 16.10 16.10 0.80 -4.73% 16.05 14 16.20 1 50.31
2015-12-10 1466 89603 72 1425813 15.65 16.40 15.65 15.80 0.30 -1.86% 15.80 1 16.00 1 49.38
2015-12-11 1466 93280 61 1464406 16.00 16.00 15.30 15.35 0.45 -2.85% 15.30 2 15.50 5 47.97
2015-12-14 1466 305000 147 4871050 15.65 16.35 15.50 16.25 0.90 5.86% 16.20 5 16.25 8 50.78
2015-12-15 1466 96093 66 1583381 16.40 16.80 16.35 16.60 0.35 2.15% 16.10 1 16.60 3 51.88
2015-12-16 1466 322191 171 5444221 16.80 17.00 16.70 17.00 0.40 2.41% 16.90 5 17.00 52 53.13
2015-12-17 1466 198003 78 3353151 17.20 17.20 16.75 17.10 0.10 0.59% 16.90 10 17.10 8 53.44
2015-12-18 1466 184252 98 3157857 17.10 17.40 16.80 17.20 0.10 0.58% 17.00 1 17.20 24 53.75
2015-12-21 1466 130257 69 2246316 17.20 17.60 17.15 17.35 0.15 0.87% 17.20 11 17.35 5 54.22
2015-12-22 1466 318035 135 5659064 17.35 18.00 17.35 17.80 0.45 2.59% 17.60 8 17.80 26 55.63
2015-12-23 1466 194003 76 3440751 17.80 17.90 17.50 17.80 0.00 0% 17.50 1 17.80 26 55.63
2015-12-24 1466 137141 64 2404756 17.60 17.75 17.45 17.60 0.20 -1.12% 17.50 2 17.65 2 55.00
2015-12-25 1466 43040 27 750545 17.40 17.55 17.35 17.55 0.05 -0.28% 17.40 1 17.60 30 54.84
2015-12-28 1466 46654 57 814766 17.55 17.55 17.35 17.50 0.05 -0.28% 17.50 3 17.55 1 54.69
2015-12-29 1466 113008 53 1962936 17.40 17.50 17.30 17.40 0.10 -0.57% 17.25 10 17.45 16 54.38
2015-12-30 1466 64006 47 1116102 17.40 17.70 17.20 17.70 0.30 1.72% 17.35 1 17.70 24 55.31
2015-12-31 1466 78757 57 1386867 17.85 17.85 17.40 17.70 0.00 0% 17.45 1 17.70 3 55.31