榮化(1704)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　　　　16.90
0
0%		16.50
-0.4
-2.37%		16.65
0.15
0.91%		17.15
0.5
3%		16.70
-0.45
-2.62%		 　16.85
0.15
0.9%		16.90
0.05
0.3%		16.90
0
0%		16.70
-0.2
-1.18%		16.25
-0.45
-2.69%		 　16.00
-0.25
-1.54%		16.60
0.6
3.75%		16.65
0.05
0.3%		16.80
0.15
0.9%		16.60
-0.2
-1.19%		 　16.40
-0.2
-1.2%		16.50
0.1
0.61%		16.50
0
0%		16.85
0.35
2.12%		16.60
-0.25
-1.48%		 16.61
2 月　16.40
-0.2
-1.2%		16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.35
-0.05
-0.3%		16.35
0
0%		 　16.25
-0.1
-0.61%		16.30
0.05
0.31%		16.30
0
0%		16.60
0.3
1.84%		16.45
-0.15
-0.9%		 　　　　　　　　　16.40
-0.05
-0.3%		16.15
-0.25
-1.52%		16.20
0.05
0.31%		 16.31
3 月　16.20
0
0%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		17.20
1.05
6.5%		 　16.95
-0.25
-1.45%		16.65
-0.3
-1.77%		16.60
-0.05
-0.3%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		 　16.70
0.1
0.6%		16.85
0.15
0.9%		16.90
0.05
0.3%		17.00
0.1
0.59%		16.60
-0.4
-2.35%		 　16.45
-0.15
-0.9%		16.50
0.05
0.3%		16.50
0
0%		16.55
0.05
0.3%		16.65
0.1
0.6%		 　16.55
-0.1
-0.6%		16.70
0.15
0.91%		16.6
4 月16.55
-0.15
-0.9%		16.50
-0.05
-0.3%		 　　　16.55
0.05
0.3%		16.80
0.25
1.51%		16.70
-0.1
-0.6%		16.80
0.1
0.6%		 　16.90
0.1
0.6%		17.65
0.75
4.44%		18.50
0.85
4.82%		18.40
-0.1
-0.54%		19.20
0.8
4.35%		 　20.00
0.8
4.17%		20.80
0.8
4%		20.80
0
0%		20.60
-0.2
-0.96%		19.25
-1.35
-6.55%		 　19.55
0.3
1.56%		19.70
0.15
0.77%		20.30
0.6
3.05%		20.10
-0.2
-0.99%		 18.56
5 月　　　19.40
-0.7
-3.48%		19.35
-0.05
-0.26%		20.00
0.65
3.36%		19.45
-0.55
-2.75%		19.50
0.05
0.26%		 　18.65
-0.85
-4.36%		18.55
-0.1
-0.54%		18.80
0.25
1.35%		19.20
0.4
2.13%		19.75
0.55
2.86%		 　19.25
-0.5
-2.53%		19.30
0.05
0.26%		19.35
0.05
0.26%		19.10
-0.25
-1.29%		19.60
0.5
2.62%		 　20.15
0.55
2.81%		20.00
-0.15
-0.74%		19.75
-0.25
-1.25%		19.95
0.2
1.01%		19.55
-0.4
-2.01%		 19.45
6 月19.80
0.25
1.28%		19.70
-0.1
-0.51%		19.50
-0.2
-1.02%		19.00
-0.5
-2.56%		18.80
-0.2
-1.05%		 　18.60
-0.2
-1.06%		16.90
-1.7
-9.14%		17.40
0.5
2.96%		17.60
0.2
1.15%		17.20
-0.4
-2.27%		 　17.50
0.3
1.74%		17.20
-0.3
-1.71%		16.95
-0.25
-1.45%		17.05
0.1
0.59%		 　　17.15
0.1
0.59%		17.95
0.8
4.66%		18.55
0.6
3.34%		18.55
0
0%		18.55
0
0%		 　18.55
0
0%		19.55
1
5.39%		 18.21
7 月19.50
-0.05
-0.26%		19.15
-0.35
-1.79%		18.90
-0.25
-1.31%		 　18.95
0.05
0.26%		18.85
-0.1
-0.53%		18.25
-0.6
-3.18%		18.05
-0.2
-1.1%		 　　18.55
0.5
2.77%		18.35
-0.2
-1.08%		18.50
0.15
0.82%		18.60
0.1
0.54%		19.40
0.8
4.3%		 　19.55
0.15
0.77%		19.65
0.1
0.51%		19.50
-0.15
-0.76%		19.90
0.4
2.05%		19.50
-0.4
-2.01%		 　19.00
-0.5
-2.56%		18.75
-0.25
-1.32%		18.45
-0.3
-1.6%		18.60
0.15
0.81%		18.50
-0.1
-0.54%		18.94
8 月 　18.05
-0.45
-2.43%		18.15
0.1
0.55%		18.40
0.25
1.38%		18.05
-0.35
-1.9%		18.25
0.2
1.11%		 　18.90
0.65
3.56%		18.40
-0.5
-2.65%		18.45
0.05
0.27%		18.85
0.4
2.17%		18.60
-0.25
-1.33%		 　19.00
0.4
2.15%		18.80
-0.2
-1.05%		18.35
-0.45
-2.39%		18.30
-0.05
-0.27%		17.80
-0.5
-2.73%		 　16.80
-1
-5.62%		17.20
0.4
2.38%		17.10
-0.1
-0.58%		17.35
0.25
1.46%		17.95
0.6
3.46%		 18.65
0.7
3.9%		18.2
9 月18.50
-0.15
-0.8%		18.65
0.15
0.81%		18.80
0.15
0.8%		18.70
-0.1
-0.53%		 　18.70
0
0%		18.60
-0.1
-0.53%		18.95
0.35
1.88%		19.15
0.2
1.06%		19.80
0.65
3.39%		 　19.60
-0.2
-1.01%		19.60
0
0%		19.50
-0.1
-0.51%		19.80
0.3
1.54%		20.35
0.55
2.78%		 　20.05
-0.3
-1.47%		22.00
1.95
9.73%		21.75
-0.25
-1.14%		21.75
0
0%		22.45
0.7
3.22%		 　　　22.95
0.5
2.23%		 20.16
10 月23.05
0.1
0.44%		22.90
-0.15
-0.65%		 　23.90
1
4.37%		23.65
-0.25
-1.05%		23.30
-0.35
-1.48%		22.75
-0.55
-2.36%		 　　24.80
2.05
9.01%		24.80
0
0%		25.05
0.25
1.01%		25.60
0.55
2.2%		26.90
1.3
5.08%		 　27.40
0.5
1.86%		27.75
0.35
1.28%		27.20
-0.55
-1.98%		26.75
-0.45
-1.65%		26.95
0.2
0.75%		 　27.05
0.1
0.37%		29.20
2.15
7.95%		28.65
-0.55
-1.88%		28.50
-0.15
-0.52%		28.95
0.45
1.58%		 26.02
11 月　28.15
-0.8
-2.76%		28.40
0.25
0.89%		28.85
0.45
1.58%		29.40
0.55
1.91%		28.50
-0.9
-3.06%		 　27.05
-1.45
-5.09%		28.10
1.05
3.88%		27.45
-0.65
-2.31%		26.80
-0.65
-2.37%		27.50
0.7
2.61%		 　27.60
0.1
0.36%		27.80
0.2
0.72%		27.55
-0.25
-0.9%		27.65
0.1
0.36%		27.20
-0.45
-1.63%		 　29.75
2.55
9.38%		30.55
0.8
2.69%		32.15
1.6
5.24%		34.00
1.85
5.75%		34.20
0.2
0.59%		 　34.40
0.2
0.58%		 29.58
12 月37.10
2.7
7.85%		37.40
0.3
0.81%		36.50
-0.9
-2.41%		36.90
0.4
1.1%		 　36.75
-0.15
-0.41%		34.00
-2.75
-7.48%		33.95
-0.05
-0.15%		35.60
1.65
4.86%		33.75
-1.85
-5.2%		 　33.50
-0.25
-0.74%		33.90
0.4
1.19%		34.75
0.85
2.51%		34.50
-0.25
-0.72%		34.70
0.2
0.58%		 　33.95
-0.75
-2.16%		32.40
-1.55
-4.57%		33.10
0.7
2.16%		34.10
1
3.02%		33.65
-0.45
-1.32%		 　32.90
-0.75
-2.23%		32.50
-0.4
-1.22%		32.75
0.25
0.77%		33.25
0.5
1.53%		34.41

說明:最高漲幅:9.73%最低跌幅:-9.14% 最高價:37.40最低價:16.00平均價:21.26,灰色底表示週末,漲150天(73.5)元,跌131天(-51.45)元,平盤22天
10%=1,9%=4,8%=3,7%=1,6%=1,5%=6,4%=15,3%=19,2%=25,1%=51,0%=46,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=15,-6%=16,-7%=28,-8%=61,

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 1704 6069339 1991 103082019 16.90 17.25 16.70 16.90 0.20 0% 16.90 107 16.95 5 0.00
2015-01-06 1704 4597523 1422 76328125 16.90 16.90 16.45 16.50 0.40 -2.37% 16.50 214 16.55 4 0.00
2015-01-07 1704 3061942 892 51053182 16.50 16.85 16.50 16.65 0.15 0.91% 16.65 85 16.70 10 0.00
2015-01-08 1704 5945257 1729 102129886 17.20 17.50 16.95 17.15 0.50 3% 17.10 52 17.15 114 0.00
2015-01-09 1704 5369398 1740 91007891 17.30 17.35 16.70 16.70 0.45 -2.62% 16.70 250 16.75 10 0.00
2015-01-12 1704 2902876 846 49071066 16.70 17.10 16.65 16.85 0.15 0.9% 16.80 188 16.85 25 0.00
2015-01-13 1704 3118508 915 52897372 16.70 17.10 16.70 16.90 0.05 0.3% 16.90 1 16.95 41 0.00
2015-01-14 1704 1880400 708 31930961 16.95 17.15 16.85 16.90 0.00 0% 16.90 131 16.95 12 0.00
2015-01-15 1704 2042496 552 34459476 17.00 17.05 16.70 16.70 0.20 -1.18% 16.70 210 16.80 3 0.00
2015-01-16 1704 2984384 1182 48913263 16.70 16.75 16.25 16.25 0.45 -2.69% 16.25 111 16.30 1 0.00
2015-01-19 1704 2422585 931 39210160 16.40 16.50 16.00 16.00 0.25 -1.54% 16.00 370 16.05 1 0.00
2015-01-20 1704 2061672 742 33741732 16.30 16.65 16.15 16.60 0.60 3.75% 16.45 9 16.60 2 0.00
2015-01-21 1704 1499656 644 24925283 16.80 16.80 16.50 16.65 0.05 0.3% 16.60 41 16.65 26 0.00
2015-01-22 1704 1989580 713 33421160 16.80 17.00 16.65 16.80 0.15 0.9% 16.80 45 16.85 113 0.00
2015-01-23 1704 1788510 501 29853734 17.00 17.00 16.60 16.60 0.20 -1.19% 16.60 77 16.65 16 0.00
2015-01-26 1704 1644194 434 27121662 16.60 16.65 16.40 16.40 0.20 -1.2% 16.40 84 16.45 32 0.00
2015-01-27 1704 649817 266 10715390 16.50 16.55 16.45 16.50 0.10 0.61% 16.50 42 16.55 148 0.00
2015-01-28 1704 943055 295 15542997 16.40 16.55 16.40 16.50 0.00 0% 16.50 13 16.55 85 0.00
2015-01-29 1704 2353172 874 39199886 16.50 16.95 16.30 16.85 0.35 2.12% 16.80 300 16.85 10 0.00
2015-01-30 1704 913301 392 15231778 16.85 16.85 16.60 16.60 0.25 -1.48% 16.60 17 16.65 4 0.00
2015-02-02 1704 861825 347 14147091 16.30 16.55 16.30 16.40 0.20 -1.2% 16.40 80 16.50 19 0.00
2015-02-03 1704 915260 391 15043946 16.40 16.55 16.35 16.35 0.05 -0.3% 16.35 41 16.40 2 0.00
2015-02-04 1704 694974 246 11433018 16.40 16.55 16.40 16.40 0.05 0.31% 16.40 37 16.45 11 0.00
2015-02-05 1704 503257 206 8266796 16.55 16.55 16.35 16.35 0.05 -0.3% 16.35 65 16.45 25 0.00
2015-02-06 1704 956168 301 15697039 16.40 16.50 16.35 16.35 0.00 0% 16.35 46 16.40 12 0.00
2015-02-09 1704 1032078 341 16813662 16.35 16.40 16.25 16.25 0.10 -0.61% 16.25 184 16.30 72 0.00
2015-02-10 1704 874446 363 14256371 16.25 16.35 16.25 16.30 0.05 0.31% 16.25 286 16.30 7 0.00
2015-02-11 1704 627381 255 10260943 16.30 16.45 16.30 16.30 0.00 0% 16.30 87 16.35 12 0.00
2015-02-12 1704 1163965 399 19146518 16.40 16.60 16.30 16.60 0.30 1.84% 16.55 5 16.60 2 0.00
2015-02-13 1704 1145286 479 19003150 16.80 16.85 16.45 16.45 0.15 -0.9% 16.45 66 16.55 233 0.00
2015-02-24 1704 844504 316 13916911 16.65 16.70 16.40 16.40 0.05 -0.3% 16.40 36 16.45 3 0.00
2015-02-25 1704 2232622 683 36256056 16.40 16.40 16.10 16.15 0.25 -1.52% 16.15 108 16.20 154 0.00
2015-02-26 1704 1501056 388 24329702 16.15 16.30 16.10 16.20 0.05 0.31% 16.20 109 16.30 8 0.00
2015-03-02 1704 469702 234 7629516 16.20 16.35 16.20 16.20 0.00 0% 16.20 115 16.25 5 0.00
2015-03-03 1704 754069 259 12224261 16.25 16.30 16.15 16.15 0.05 -0.31% 16.15 124 16.20 25 0.00
2015-03-04 1704 712292 345 11516893 16.20 16.25 16.10 16.10 0.05 -0.31% 16.10 120 16.15 20 0.00
2015-03-05 1704 798244 301 12921224 16.10 16.30 16.10 16.15 0.05 0.31% 16.15 61 16.20 20 0.00
2015-03-06 1704 10216099 2852 173922493 16.30 17.25 16.20 17.20 1.05 6.5% 17.20 132 17.25 131 0.00
2015-03-09 1704 3809628 1170 64807496 17.20 17.20 16.85 16.95 0.25 -1.45% 16.90 24 16.95 89 0.00
2015-03-10 1704 1891625 633 31713811 16.95 16.95 16.65 16.65 0.30 -1.77% 16.60 175 16.75 21 0.00
2015-03-11 1704 1160956 465 19224561 16.45 16.70 16.40 16.60 0.05 -0.3% 16.60 95 16.65 10 0.00
2015-03-12 1704 1472436 486 24359912 16.60 16.70 16.45 16.50 0.10 -0.6% 16.50 42 16.60 17 0.00
2015-03-13 1704 973366 430 16252093 16.55 16.90 16.55 16.60 0.10 0.61% 16.60 31 16.65 16 0.00
2015-03-16 1704 1004389 366 16740494 16.70 16.80 16.55 16.70 0.10 0.6% 16.65 1 16.70 8 0.00
2015-03-17 1704 1560735 478 26104598 16.70 16.85 16.55 16.85 0.15 0.9% 16.80 91 16.85 37 0.00
2015-03-18 1704 3257618 949 55398200 16.85 17.20 16.85 16.90 0.05 0.3% 16.90 82 16.95 28 0.00
2015-03-19 1704 2061236 553 34987215 16.95 17.05 16.90 17.00 0.10 0.59% 16.95 49 17.00 20 0.00
2015-03-20 1704 1660332 742 27909096 17.00 17.10 16.60 16.60 0.40 -2.35% 16.60 103 16.65 30 0.00
2015-03-23 1704 1804405 712 29749618 16.60 16.70 16.40 16.45 0.15 -0.9% 16.45 48 16.50 24 0.00
2015-03-24 1704 493736 244 8163881 16.45 16.60 16.45 16.50 0.05 0.3% 16.50 95 16.55 27 0.00
2015-03-25 1704 842117 363 13878162 16.50 16.65 16.40 16.50 0.00 0% 16.45 10 16.50 91 0.00
2015-03-26 1704 640028 298 10552803 16.50 16.55 16.40 16.55 0.05 0.3% 16.50 14 16.55 21 0.00
2015-03-27 1704 2275250 604 38010463 16.60 16.85 16.45 16.65 0.10 0.6% 16.55 27 16.65 1 0.00
2015-03-30 1704 881483 357 14669800 16.65 16.75 16.55 16.55 0.10 -0.6% 16.55 132 16.65 33 0.00
2015-03-31 1704 2070514 798 34610569 16.55 16.90 16.45 16.70 0.15 0.91% 16.70 209 16.75 1 0.00
2015-04-01 1704 1103566 381 18259433 16.70 16.70 16.50 16.55 0.15 -0.9% 16.55 21 16.60 6 0.00
2015-04-02 1704 769794 354 12753395 16.60 16.70 16.45 16.50 0.05 -0.3% 16.50 11 16.55 35 0.00
2015-04-07 1704 1057967 387 17557544 16.55 16.70 16.55 16.55 0.05 0.3% 16.55 166 16.60 49 0.00
2015-04-08 1704 3565075 1199 60701540 16.70 17.40 16.70 16.80 0.25 1.51% 16.80 71 16.85 1 0.00
2015-04-09 1704 1298919 494 21712489 16.90 16.90 16.60 16.70 0.10 -0.6% 16.70 114 16.75 13 0.00
2015-04-10 1704 1630586 443 27384623 16.80 16.95 16.60 16.80 0.10 0.6% 16.75 99 16.80 81 0.00
2015-04-13 1704 2060408 616 34814591 16.80 17.15 16.65 16.90 0.10 0.6% 16.90 8 16.95 104 0.00
2015-04-14 1704 8432848 2520 148164217 17.05 17.95 16.95 17.65 0.75 4.44% 17.60 50 17.65 211 0.00
2015-04-15 1704 11436572 3552 209105185 17.80 18.80 17.65 18.50 0.85 4.82% 18.50 26 18.55 54 0.00
2015-04-16 1704 5867826 1968 107984403 18.60 18.60 18.10 18.40 0.10 -0.54% 18.40 112 18.45 32 0.00
2015-04-17 1704 10865471 3357 207697659 18.25 19.60 18.25 19.20 0.80 4.35% 19.15 40 19.20 105 0.00
2015-04-20 1704 8522947 2330 166870077 19.20 20.00 19.00 20.00 0.80 4.17% 19.95 68 20.00 258 0.00
2015-04-21 1704 17629131 4663 365130543 20.00 21.15 20.00 20.80 0.80 4% 20.75 14 20.80 8 0.00
2015-04-22 1704 8428213 2756 173618715 21.00 21.25 20.15 20.80 0.00 0% 20.60 13 20.80 79 0.00
2015-04-23 1704 4254979 1421 88253763 20.80 21.15 20.40 20.60 0.20 -0.96% 20.60 51 20.65 11 0.00
2015-04-24 1704 10580817 3113 206410570 20.80 20.80 19.20 19.25 1.35 -6.55% 19.25 63 19.30 5 0.00
2015-04-27 1704 4664128 1638 90622628 19.00 19.80 18.85 19.55 0.30 1.56% 19.55 19 19.60 37 0.00
2015-04-28 1704 2278477 893 44740590 19.55 19.90 19.30 19.70 0.15 0.77% 19.65 10 19.70 101 0.00
2015-04-29 1704 7251907 2394 147242617 19.90 20.65 19.80 20.30 0.60 3.05% 20.30 18 20.35 64 0.00
2015-04-30 1704 2490257 1084 50065540 20.30 20.40 19.80 20.10 0.20 -0.99% 20.10 68 20.15 4 0.00
2015-05-04 1704 3726628 1278 73036675 20.15 20.35 19.20 19.40 0.70 -3.48% 19.35 39 19.40 82 0.00
2015-05-05 1704 1868176 616 36261337 19.50 19.55 19.25 19.35 0.05 -0.26% 19.35 24 19.40 200 0.00
2015-05-06 1704 4159587 1603 81582369 19.30 20.10 19.00 20.00 0.65 3.36% 19.90 15 20.00 270 0.00
2015-05-07 1704 2272718 1034 44625260 19.95 20.00 19.45 19.45 0.55 -2.75% 19.45 104 19.50 7 0.00
2015-05-08 1704 1718357 696 33489008 19.40 19.65 19.35 19.50 0.05 0.26% 19.45 7 19.50 9 0.00
2015-05-11 1704 3935057 1307 74280997 19.60 19.75 18.25 18.65 0.85 -4.36% 18.65 46 18.70 2 0.00
2015-05-12 1704 3482351 1196 63427606 18.65 18.75 17.85 18.55 0.10 -0.54% 18.50 13 18.55 3 0.00
2015-05-13 1704 2627424 985 49719466 18.70 19.30 18.55 18.80 0.25 1.35% 18.75 63 18.80 26 0.00
2015-05-14 1704 9020065 2644 176464728 19.40 20.10 19.15 19.20 0.40 2.13% 19.20 1 19.25 47 0.00
2015-05-15 1704 5767567 1752 111335101 19.50 19.80 18.50 19.75 0.55 2.86% 19.70 34 19.75 14 0.00
2015-05-18 1704 2019923 817 39116705 19.70 19.70 19.10 19.25 0.50 -2.53% 19.25 55 19.30 2 0.00
2015-05-19 1704 1156044 523 22252535 19.30 19.45 19.10 19.30 0.05 0.26% 19.30 9 19.35 56 0.00
2015-05-20 1704 1692507 893 32547307 19.30 19.40 19.10 19.35 0.05 0.26% 19.30 26 19.35 11 0.00
2015-05-21 1704 1660039 657 31910039 19.25 19.60 19.00 19.10 0.25 -1.29% 19.10 42 19.15 15 0.00
2015-05-22 1704 4209037 1529 82359365 19.25 19.95 18.95 19.60 0.50 2.62% 19.60 109 19.65 20 0.00
2015-05-25 1704 4963605 1559 99328602 19.60 20.40 19.50 20.15 0.55 2.81% 20.10 16 20.15 29 0.00
2015-05-26 1704 2041955 767 40954095 20.20 20.30 19.85 20.00 0.15 -0.74% 19.95 62 20.00 20 0.00
2015-05-27 1704 1552286 558 30719330 19.90 19.95 19.65 19.75 0.25 -1.25% 19.75 57 19.80 33 0.00
2015-05-28 1704 1767331 637 34894062 19.80 19.95 19.45 19.95 0.20 1.01% 19.90 115 19.95 86 0.00
2015-05-29 1704 2543533 904 50614461 19.90 20.35 19.55 19.55 0.40 -2.01% 19.55 158 19.60 3 0.00
2015-06-01 1704 4067754 1325 81161834 19.55 20.30 19.55 19.80 0.25 1.28% 19.75 86 19.80 35 0.00
2015-06-02 1704 2111300 798 41930639 19.75 20.15 19.60 19.70 0.10 -0.51% 19.70 19 19.75 5 0.00
2015-06-03 1704 1901336 648 37328580 19.70 19.90 19.45 19.50 0.20 -1.02% 19.50 3 19.55 107 0.00
2015-06-04 1704 3449977 1260 65867462 19.50 19.65 18.70 19.00 0.50 -2.56% 19.00 2 19.05 41 0.00
2015-06-05 1704 2218597 776 41584270 18.90 19.00 18.55 18.80 0.20 -1.05% 18.80 10 18.85 11 0.00
2015-06-08 1704 1935250 702 35728773 18.75 18.75 18.20 18.60 0.20 -1.06% 18.55 33 18.60 13 0.00
2015-06-09 1704 6141433 1861 107848812 18.60 18.70 16.80 16.90 1.70 -9.14% 16.90 33 16.95 57 0.00
2015-06-10 1704 2797664 855 48441047 16.90 17.60 16.90 17.40 0.50 2.96% 17.35 143 17.40 7 0.00
2015-06-11 1704 1954342 876 34435634 17.80 17.80 17.40 17.60 0.20 1.15% 17.60 34 17.65 26 0.00
2015-06-12 1704 1467355 600 25548552 17.45 17.60 17.20 17.20 0.40 -2.27% 17.15 10 17.20 59 0.00
2015-06-15 1704 1273959 522 22303977 17.20 17.70 17.20 17.50 0.30 1.74% 17.50 63 17.55 6 0.00
2015-06-16 1704 2262734 719 38579886 17.35 17.50 16.85 17.20 0.30 -1.71% 17.15 63 17.20 39 0.00
2015-06-17 1704 2577568 1556 43708772 17.10 17.30 16.60 16.95 0.25 -1.45% 16.95 50 17.00 88 0.00
2015-06-18 1704 888555 432 15149509 16.90 17.20 16.90 17.05 0.10 0.59% 17.05 81 17.15 33 0.00
2015-06-22 1704 1037831 445 17833605 17.20 17.45 17.10 17.15 0.10 0.59% 17.15 3 17.20 41 0.00
2015-06-23 1704 4297800 1582 78042508 17.70 18.50 17.70 17.95 0.80 4.66% 17.90 81 17.95 6 0.00
2015-06-24 1704 4782368 1493 88844505 18.45 18.80 18.30 18.55 0.60 3.34% 18.55 116 18.60 104 0.00
2015-06-25 1704 2250136 813 41674139 18.55 18.85 18.20 18.55 0.00 0% 18.55 1 18.60 168 0.00
2015-06-26 1704 1360665 553 25204250 18.65 18.65 18.35 18.55 0.00 0% 18.55 9 18.60 52 0.00
2015-06-29 1704 3103282 900 57324627 18.40 18.90 18.00 18.55 0.00 0% 18.55 44 18.60 15 0.00
2015-06-30 1704 9329831 2648 183504034 18.70 20.10 18.70 19.55 1.00 5.39% 19.50 110 19.60 6 0.00
2015-07-01 1704 3222294 1219 62830164 19.75 19.80 19.15 19.50 0.05 -0.26% 19.50 9 19.55 183 0.00
2015-07-02 1704 2260210 920 43426918 19.30 19.45 19.05 19.15 0.35 -1.79% 19.15 62 19.20 21 0.00
2015-07-03 1704 2015169 883 38174792 19.05 19.15 18.80 18.90 0.25 -1.31% 18.90 15 18.95 7 0.00
2015-07-06 1704 2008261 732 38256409 18.85 19.30 18.75 18.95 0.05 0.26% 18.95 24 19.00 16 0.00
2015-07-07 1704 1776726 705 33746481 19.15 19.25 18.80 18.85 0.10 -0.53% 18.85 35 18.95 4 0.00
2015-07-08 1704 4030300 1270 73500453 18.95 18.95 17.80 18.25 0.60 -3.18% 18.25 15 18.30 39 0.00
2015-07-09 1704 2557446 825 45699446 17.50 18.35 17.50 18.05 0.20 -1.1% 18.00 116 18.05 19 0.00
2015-07-13 1704 1662502 591 30774436 18.25 18.70 18.25 18.55 0.50 2.77% 18.45 18 18.55 3 0.00
2015-07-14 1704 1606147 582 29643035 18.60 18.65 18.30 18.35 0.20 -1.08% 18.35 68 18.45 16 0.00
2015-07-15 1704 1345692 567 24826931 18.60 18.65 18.35 18.50 0.15 0.82% 18.40 6 18.50 28 0.00
2015-07-16 1704 1302550 406 24159723 18.60 18.60 18.50 18.60 0.10 0.54% 18.55 21 18.60 137 0.00
2015-07-17 1704 5046125 1667 97179757 18.75 19.60 18.75 19.40 0.80 4.3% 19.35 26 19.40 49 0.00
2015-07-20 1704 5939330 1943 118120614 19.60 20.45 19.50 19.55 0.15 0.77% 19.55 20 19.60 23 0.00
2015-07-21 1704 2204988 843 42980808 19.70 19.90 19.05 19.65 0.10 0.51% 19.65 18 19.70 81 0.00
2015-07-22 1704 1384986 480 26985026 19.50 19.60 19.35 19.50 0.15 -0.76% 19.50 12 19.55 35 0.00
2015-07-23 1704 4844952 1602 95882244 19.70 20.20 19.25 19.90 0.40 2.05% 19.85 93 19.90 244 0.00
2015-07-24 1704 1626213 565 31860178 19.90 19.90 19.40 19.50 0.40 -2.01% 19.50 83 19.55 6 0.00
2015-07-27 1704 2640005 860 50705138 19.50 19.70 18.65 19.00 0.50 -2.56% 18.95 37 19.00 248 0.00
2015-07-28 1704 2236098 700 42235381 19.10 19.20 18.65 18.75 0.25 -1.32% 18.75 19 18.80 31 0.00
2015-07-29 1704 1967309 718 36534395 18.85 18.90 18.40 18.45 0.30 -1.6% 18.45 52 18.50 12 0.00
2015-07-30 1704 987735 496 18396346 18.50 18.85 18.45 18.60 0.15 0.81% 18.55 6 18.60 1 0.00
2015-07-31 1704 1161271 477 21527297 18.70 18.80 18.35 18.50 0.10 -0.54% 18.50 6 18.55 5 0.00
2015-08-03 1704 2565406 992 46367675 18.40 18.50 17.90 18.05 0.45 -2.43% 18.05 22 18.10 7 0.00
2015-08-04 1704 2049809 862 37258148 17.95 18.50 17.95 18.15 0.10 0.55% 18.10 6 18.15 27 0.00
2015-08-05 1704 1363204 552 25136052 18.20 18.65 18.20 18.40 0.25 1.38% 18.40 43 18.45 2 0.00
2015-08-06 1704 1780355 695 32377840 18.50 18.55 18.00 18.05 0.35 -1.9% 18.05 13 18.10 12 0.00
2015-08-07 1704 1074330 413 19493971 18.00 18.35 17.95 18.25 0.20 1.11% 18.20 7 18.25 6 0.00
2015-08-10 1704 2386375 800 44644097 18.25 18.90 18.15 18.90 0.65 3.56% 18.85 22 18.90 13 0.00
2015-08-11 1704 1566369 693 29183498 18.95 19.00 18.40 18.40 0.50 -2.65% 18.40 114 18.50 2 0.00
2015-08-12 1704 1103524 514 20245459 18.40 18.50 18.25 18.45 0.05 0.27% 18.45 2 18.50 7 0.00
2015-08-13 1704 1896052 666 35549274 18.50 19.00 18.45 18.85 0.40 2.17% 18.85 134 18.90 20 0.00
2015-08-14 1704 981273 384 18402615 19.00 19.00 18.60 18.60 0.25 -1.33% 18.60 131 18.65 1 0.00
2015-08-17 1704 3673464 1167 70602266 19.50 19.50 19.00 19.00 0.40 2.15% 19.00 7 19.05 16 37.25
2015-08-18 1704 1871148 690 35549093 19.25 19.25 18.80 18.80 0.20 -1.05% 18.80 3 18.85 9 36.86
2015-08-19 1704 2501106 1053 46156444 18.80 18.80 18.20 18.35 0.45 -2.39% 18.30 17 18.35 22 35.98
2015-08-20 1704 1434777 704 26318140 18.20 18.55 18.15 18.30 0.05 -0.27% 18.30 187 18.35 1 35.88
2015-08-21 1704 2658026 875 47683264 18.00 18.10 17.80 17.80 0.50 -2.73% 17.80 152 17.85 3 34.90
2015-08-24 1704 6336345 1944 106135441 17.50 17.60 16.05 16.80 1.00 -5.62% 16.80 65 16.85 25 32.94
2015-08-25 1704 2641654 936 44546680 16.50 17.20 16.45 17.20 0.40 2.38% 17.15 15 17.20 86 33.73
2015-08-26 1704 2072256 636 35205114 17.00 17.20 16.70 17.10 0.10 -0.58% 17.10 50 17.15 34 33.53
2015-08-27 1704 2050556 850 35669639 17.30 17.55 17.25 17.35 0.25 1.46% 17.35 9 17.40 3 34.02
2015-08-28 1704 2719816 920 48830409 17.65 18.20 17.65 17.95 0.60 3.46% 17.90 43 17.95 126 35.20
2015-08-31 1704 3240980 994 59822278 18.00 18.85 17.95 18.65 0.70 3.9% 18.65 32 18.70 7 36.57
2015-09-01 1704 2376804 825 44521672 18.60 19.10 18.50 18.50 0.15 -0.8% 18.50 190 18.60 77 36.27
2015-09-02 1704 3030027 934 56084698 18.10 18.80 18.05 18.65 0.15 0.81% 18.65 6 18.70 22 36.57
2015-09-03 1704 2379852 821 44755512 18.90 19.00 18.60 18.80 0.15 0.8% 18.70 19 18.80 229 36.86
2015-09-04 1704 2662546 820 50375107 18.85 19.15 18.65 18.70 0.10 -0.53% 18.70 20 18.75 59 36.67
2015-09-07 1704 992616 374 18571890 19.00 19.00 18.55 18.70 0.00 0% 18.65 99 18.70 2 36.67
2015-09-08 1704 1578366 422 29488754 18.70 18.85 18.50 18.60 0.10 -0.53% 18.60 31 18.70 9 36.47
2015-09-09 1704 3422481 919 64890212 19.00 19.20 18.80 18.95 0.35 1.88% 18.95 10 19.00 208 37.16
2015-09-10 1704 2421477 658 46107132 19.00 19.20 18.85 19.15 0.20 1.06% 19.10 4 19.15 56 37.55
2015-09-11 1704 8352955 2243 164899257 19.30 20.25 19.20 19.80 0.65 3.39% 19.75 1 19.80 112 38.82
2015-09-14 1704 3234582 981 64033200 19.95 20.20 19.55 19.60 0.20 -1.01% 19.60 29 19.70 23 38.43
2015-09-15 1704 1892572 727 36925802 19.70 19.80 19.30 19.60 0.00 0% 19.50 10 19.60 121 38.43
2015-09-16 1704 1683402 549 32982768 19.70 19.75 19.50 19.50 0.10 -0.51% 19.50 66 19.55 5 38.24
2015-09-17 1704 3027327 803 59662639 19.70 19.85 19.55 19.80 0.30 1.54% 19.70 73 19.80 77 38.82
2015-09-18 1704 8497246 2593 172331727 19.80 20.70 19.55 20.35 0.55 2.78% 20.35 9 20.40 81 39.90
2015-09-21 1704 3247212 1114 65104347 20.20 20.30 19.80 20.05 0.30 -1.47% 20.05 18 20.10 95 39.31
2015-09-22 1704 18749443 4916 406506336 20.30 22.05 20.10 22.00 1.95 9.73% 21.95 6 22.00 135 43.14
2015-09-23 1704 13968064 4594 307249081 21.55 22.65 21.40 21.75 0.25 -1.14% 21.75 136 21.80 9 42.65
2015-09-24 1704 7358098 2406 158721922 22.00 22.20 20.90 21.75 0.00 0% 21.70 5 21.75 52 42.65
2015-09-25 1704 9286135 3108 206217609 21.75 22.70 21.40 22.45 0.70 3.22% 22.45 17 22.50 230 44.02
2015-09-30 1704 9902291 3266 227526154 22.20 23.50 22.10 22.95 0.50 2.23% 22.95 28 23.00 94 45.00
2015-10-01 1704 6899214 2123 158317445 23.40 23.40 22.65 23.05 0.10 0.44% 23.00 20 23.05 163 45.20
2015-10-02 1704 3512511 1288 80993667 23.20 23.35 22.90 22.90 0.15 -0.65% 22.90 59 22.95 6 44.90
2015-10-05 1704 8189702 2484 193862126 23.20 24.10 22.95 23.90 1.00 4.37% 23.85 8 23.90 35 46.86
2015-10-06 1704 4868845 1702 116128219 24.20 24.25 23.60 23.65 0.25 -1.05% 23.65 68 23.70 23 46.37
2015-10-07 1704 6670854 2081 156626841 23.65 24.05 23.05 23.30 0.35 -1.48% 23.30 10 23.35 74 45.69
2015-10-08 1704 6173545 2209 140489099 23.35 23.50 22.25 22.75 0.55 -2.36% 22.75 22 22.80 51 44.61
2015-10-12 1704 12089233 3796 289892208 23.20 24.85 23.20 24.80 2.05 9.01% 24.75 2 24.80 114 48.63
2015-10-13 1704 10366923 3642 257835681 24.80 25.35 24.40 24.80 0.00 0% 24.80 45 24.85 7 48.63
2015-10-14 1704 8649588 2921 218109250 24.80 25.60 24.45 25.05 0.25 1.01% 25.00 234 25.05 32 49.12
2015-10-15 1704 6604887 2309 168070545 25.60 25.80 25.10 25.60 0.55 2.2% 25.60 12 25.65 28 50.20
2015-10-16 1704 17498591 5734 467675937 26.00 27.50 25.65 26.90 1.30 5.08% 26.85 21 26.95 2 52.75
2015-10-19 1704 10646141 3731 288077405 27.00 27.75 26.30 27.40 0.50 1.86% 27.35 1 27.40 4 53.73
2015-10-20 1704 7016089 2921 194204459 27.95 28.30 27.40 27.75 0.35 1.28% 27.70 21 27.75 141 54.41
2015-10-21 1704 5869975 2515 160199760 27.75 27.90 27.00 27.20 0.55 -1.98% 27.20 27 27.25 66 53.33
2015-10-22 1704 5097390 2032 137142478 27.05 27.40 26.65 26.75 0.45 -1.65% 26.75 5 26.80 15 52.45
2015-10-23 1704 4964437 1757 133546570 27.40 27.40 26.60 26.95 0.20 0.75% 26.85 13 26.95 76 52.84
2015-10-26 1704 3237596 1226 87336513 27.00 27.30 26.80 27.05 0.10 0.37% 27.00 35 27.05 45 53.04
2015-10-27 1704 18157121 6579 521600271 27.35 29.65 27.20 29.20 2.15 7.95% 29.15 13 29.20 27 57.25
2015-10-28 1704 16091274 6120 474586693 29.70 30.40 28.55 28.65 0.55 -1.88% 28.60 86 28.65 56 56.18
2015-10-29 1704 10832266 3796 305476465 28.65 28.80 27.80 28.50 0.15 -0.52% 28.50 3 28.55 108 55.88
2015-10-30 1704 7629314 3132 220004535 29.00 29.50 28.30 28.95 0.45 1.58% 28.85 1 28.95 7 56.76
2015-11-02 1704 6095105 2207 171710781 28.70 28.80 27.60 28.15 0.80 -2.76% 28.15 1 28.20 14 55.20
2015-11-03 1704 5870060 2404 168528297 28.15 29.45 28.15 28.40 0.25 0.89% 28.35 44 28.40 11 55.69
2015-11-04 1704 6495961 2710 185195168 28.55 29.10 28.00 28.85 0.45 1.58% 28.85 55 28.90 30 56.57
2015-11-05 1704 7793662 2674 225587205 29.00 29.40 28.50 29.40 0.55 1.91% 29.35 1 29.40 102 57.65
2015-11-06 1704 7510613 2740 216978420 29.40 29.55 28.35 28.50 0.90 -3.06% 28.50 123 28.60 18 55.88
2015-11-09 1704 13598240 4193 373895050 28.00 28.45 26.80 27.05 1.45 -5.09% 27.05 76 27.10 2 53.04
2015-11-10 1704 8267946 3370 229641976 27.20 28.20 27.05 28.10 1.05 3.88% 28.05 9 28.10 27 55.10
2015-11-11 1704 5294373 2420 147286704 28.20 28.45 27.30 27.45 0.65 -2.31% 27.45 1 27.50 12 53.82
2015-11-12 1704 7957935 2943 214655395 27.45 27.95 26.10 26.80 0.65 -2.37% 26.80 67 26.85 4 52.55
2015-11-13 1704 10963005 4121 300521531 27.25 28.00 26.80 27.50 0.70 2.61% 27.45 25 27.50 18 2.87
2015-11-16 1704 9797148 3117 268914993 27.50 27.80 27.15 27.60 0.10 0.36% 27.60 10 27.65 64 2.88
2015-11-17 1704 7852776 2837 220353517 28.30 28.50 27.65 27.80 0.20 0.72% 27.75 7 27.80 26 2.90
2015-11-18 1704 4241058 1760 117628351 27.80 28.20 27.40 27.55 0.25 -0.9% 27.55 83 27.60 1 2.87
2015-11-19 1704 4780759 1798 133118541 27.65 28.20 27.55 27.65 0.10 0.36% 27.65 140 27.70 2 2.88
2015-11-20 1704 5965902 2397 163566954 27.80 28.05 27.10 27.20 0.45 -1.63% 27.15 231 27.20 46 2.84
2015-11-23 1704 15376909 5760 441591379 27.65 29.75 27.45 29.75 2.55 9.38% 29.70 28 29.75 256 3.10
2015-11-24 1704 5158291 2291 179785579 34.60 35.20 34.50 30.55 0.20 2.69% 34.65 84 34.75 11 3.62
2015-11-25 1704 24950050 9706 791637287 30.70 32.80 30.45 32.15 1.60 5.24% 32.10 262 32.20 12 3.35
2015-11-26 1704 32788748 13114 1113125632 32.40 35.15 32.20 34.00 1.85 5.75% 33.95 13 34.00 95 3.55
2015-11-27 1704 20001647 8390 691189667 34.85 35.40 33.85 34.20 0.20 0.59% 34.20 11 34.25 83 3.57
2015-11-30 1704 10983347 4474 376067374 34.10 34.75 33.75 34.40 0.20 0.58% 34.40 7 34.45 64 3.59
2015-12-01 1704 24998326 9706 904255920 35.05 37.35 34.50 37.10 2.70 7.85% 37.05 181 37.10 68 3.87
2015-12-02 1704 20059875 8460 758657255 37.55 38.45 37.10 37.40 0.30 0.81% 37.35 118 37.40 17 3.90
2015-12-03 1704 13453480 6403 493292055 37.30 37.70 36.00 36.50 0.90 -2.41% 36.45 14 36.50 29 3.81
2015-12-04 1704 9774073 4475 359810081 36.10 37.40 35.90 36.90 0.40 1.1% 36.85 20 36.90 9 3.85
2015-12-07 1704 8534371 4242 317289012 37.50 37.70 36.75 36.75 0.15 -0.41% 36.75 115 36.80 12 3.83
2015-12-08 1704 20440572 8988 710314392 36.20 36.50 33.60 34.00 2.75 -7.48% 34.00 25 34.15 7 3.55
2015-12-09 1704 15788962 6853 547218400 34.50 35.70 33.60 33.95 0.05 -0.15% 33.95 6 34.00 21 3.54
2015-12-10 1704 12747151 5768 440443221 34.40 35.65 33.30 35.60 1.65 4.86% 35.50 31 35.60 51 3.71
2015-12-11 1704 12556824 5234 437643352 35.95 36.00 33.70 33.75 1.85 -5.2% 33.75 29 33.80 10 3.52
2015-12-14 1704 8635531 3390 288238426 32.50 34.35 32.50 33.50 0.25 -0.74% 33.45 17 33.50 176 3.49
2015-12-15 1704 7371858 3331 252422743 34.00 34.90 33.85 33.90 0.40 1.19% 33.85 51 33.90 1 3.53
2015-12-16 1704 8623252 3726 300236301 34.40 35.50 34.00 34.75 0.85 2.51% 34.75 17 34.80 33 3.62
2015-12-17 1704 6462554 2977 224031924 35.00 35.10 34.25 34.50 0.25 -0.72% 34.50 101 34.60 11 3.60
2015-12-18 1704 5158291 2291 179785579 34.60 35.20 34.50 34.70 0.20 0.58% 34.65 84 34.75 11 3.62
2015-12-21 1704 7882122 3237 267571734 34.20 34.55 33.35 33.95 0.75 -2.16% 33.95 1 34.00 134 3.54
2015-12-22 1704 12569978 4961 414379073 34.30 34.30 32.30 32.40 1.55 -4.57% 32.35 99 32.50 15 3.38
2015-12-23 1704 7800982 3751 259330045 32.75 33.85 32.75 33.10 0.70 2.16% 33.05 22 33.10 41 3.45
2015-12-24 1704 8402575 3415 282155344 33.50 34.15 32.55 34.10 1.00 3.02% 34.10 2 34.15 70 3.56
2015-12-25 1704 10937108 4167 371005538 34.45 34.85 33.55 33.65 0.45 -1.32% 33.65 40 33.70 30 3.51
2015-12-28 1704 5223483 2277 172782614 33.65 33.70 32.90 32.90 0.75 -2.23% 32.85 144 32.90 53 3.43
2015-12-29 1704 3973797 1975 129354543 33.10 33.10 32.25 32.50 0.40 -1.22% 32.50 80 32.55 2 3.39
2015-12-30 1704 3915539 2011 127730447 33.00 33.30 32.20 32.75 0.25 0.77% 32.70 6 32.75 20 3.42
2015-12-31 1704 3867570 1693 128001449 32.75 33.50 32.50 33.25 0.50 1.53% 33.25 14 33.35 1 3.47