杏輝(1734)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　　　　41.75
0
0%		41.30
-0.45
-1.08%		41.30
0
0%		41.35
0.05
0.12%		41.60
0.25
0.6%		 　41.90
0.3
0.72%		41.85
-0.05
-0.12%		41.45
-0.4
-0.96%		41.25
-0.2
-0.48%		40.55
-0.7
-1.7%		 　40.55
0
0%		40.65
0.1
0.25%		40.65
0
0%		40.90
0.25
0.62%		40.90
0
0%		 　40.55
-0.35
-0.86%		40.95
0.4
0.99%		40.70
-0.25
-0.61%		40.80
0.1
0.25%		41.00
0.2
0.49%		 41.07
2 月　40.65
-0.35
-0.85%		40.60
-0.05
-0.12%		40.55
-0.05
-0.12%		40.30
-0.25
-0.62%		40.70
0.4
0.99%		 　40.50
-0.2
-0.49%		40.20
-0.3
-0.74%		39.85
-0.35
-0.87%		39.90
0.05
0.13%		40.05
0.15
0.38%		 　　　　　　　　　40.10
0.05
0.12%		40.45
0.35
0.87%		41.00
0.55
1.36%		 40.47
3 月　40.80
-0.2
-0.49%		40.65
-0.15
-0.37%		40.50
-0.15
-0.37%		40.50
0
0%		40.45
-0.05
-0.12%		 　40.05
-0.4
-0.99%		39.85
-0.2
-0.5%		40.00
0.15
0.38%		40.20
0.2
0.5%		40.70
0.5
1.24%		 　40.20
-0.5
-1.23%		40.10
-0.1
-0.25%		40.15
0.05
0.12%		39.90
-0.25
-0.62%		40.60
0.7
1.75%		 　40.25
-0.35
-0.86%		40.45
0.2
0.5%		39.80
-0.65
-1.61%		40.00
0.2
0.5%		39.80
-0.2
-0.5%		 　39.00
-0.8
-2.01%		38.45
-0.55
-1.41%		40.07
4 月39.50
1.05
2.73%		39.70
0.2
0.51%		 　　　39.85
0.15
0.38%		40.05
0.2
0.5%		39.80
-0.25
-0.62%		39.50
-0.3
-0.75%		 　39.20
-0.3
-0.76%		39.70
0.5
1.28%		39.50
-0.2
-0.5%		39.15
-0.35
-0.89%		38.55
-0.6
-1.53%		 　38.70
0.15
0.39%		38.95
0.25
0.65%		38.35
-0.6
-1.54%		38.35
0
0%		38.35
0
0%		 　38.95
0.6
1.56%		38.50
-0.45
-1.16%		38.25
-0.25
-0.65%		38.55
0.3
0.78%		 39.05
5 月　　　38.00
-0.55
-1.43%		37.15
-0.85
-2.24%		36.50
-0.65
-1.75%		35.35
-1.15
-3.15%		34.80
-0.55
-1.56%		 　32.50
-2.3
-6.61%		30.90
-1.6
-4.92%		32.10
1.2
3.88%		31.75
-0.35
-1.09%		31.05
-0.7
-2.2%		 　29.00
-2.05
-6.6%		29.70
0.7
2.41%		29.70
0
0%		30.05
0.35
1.18%		31.70
1.65
5.49%		 　31.40
-0.3
-0.95%		31.50
0.1
0.32%		31.85
0.35
1.11%		31.85
0
0%		31.40
-0.45
-1.41%		 32.14
6 月31.20
-0.2
-0.64%		31.70
0.5
1.6%		31.35
-0.35
-1.1%		30.25
-1.1
-3.51%		30.25
0
0%		 　30.30
0.05
0.17%		27.30
-3
-9.9%		28.20
0.9
3.3%		27.85
-0.35
-1.24%		28.00
0.15
0.54%		 　28.25
0.25
0.89%		27.95
-0.3
-1.06%		27.90
-0.05
-0.18%		28.00
0.1
0.36%		 　　28.05
0.05
0.18%		28.15
0.1
0.36%		27.65
-0.5
-1.78%		28.00
0.35
1.27%		28.00
0
0%		 　27.65
-0.35
-1.25%		30.40
2.75
9.95%		 28.94
7 月31.75
1.35
4.44%		32.35
0.6
1.89%		31.90
-0.45
-1.39%		 　31.65
-0.25
-0.78%		31.65
0
0%		29.85
-1.8
-5.69%		29.50
-0.35
-1.17%		 　　30.30
0.8
2.71%		30.00
-0.3
-0.99%		30.00
0
0%		30.45
0.45
1.5%		31.45
1
3.28%		 　31.35
-0.1
-0.32%		30.75
-0.6
-1.91%		30.10
-0.65
-2.11%		29.70
-0.4
-1.33%		29.25
-0.45
-1.52%		 　28.25
-1
-3.42%		28.10
-0.15
-0.53%		28.10
0
0%		28.00
-0.1
-0.36%		27.75
-0.25
-0.89%		30.14
8 月 　27.20
-0.55
-1.98%		26.20
-1
-3.68%		26.80
0.6
2.29%		26.45
-0.35
-1.31%		26.60
0.15
0.57%		 　27.35
0.75
2.82%		26.90
-0.45
-1.65%		26.60
-0.3
-1.12%		26.70
0.1
0.38%		26.60
-0.1
-0.37%		 　26.45
-0.15
-0.56%		26.20
-0.25
-0.95%		24.85
-1.35
-5.15%		25.00
0.15
0.6%		23.75
-1.25
-5%		 　21.40
-2.35
-9.89%		21.30
-0.1
-0.47%		21.80
0.5
2.35%		22.30
0.5
2.29%		22.70
0.4
1.79%		 22.90
0.2
0.88%		24.97
9 月23.00
0.1
0.44%		23.75
0.75
3.26%		23.75
0
0%		23.30
-0.45
-1.89%		 　23.50
0.2
0.86%		23.80
0.3
1.28%		24.20
0.4
1.68%		25.05
0.85
3.51%		24.85
-0.2
-0.8%		 　25.00
0.15
0.6%		24.90
-0.1
-0.4%		26.30
1.4
5.62%		26.10
-0.2
-0.76%		27.00
0.9
3.45%		 　29.00
2
7.41%		28.80
-0.2
-0.69%		28.40
-0.4
-1.39%		27.25
-1.15
-4.05%		27.40
0.15
0.55%		 　　　27.20
-0.2
-0.73%		 25.79
10 月27.40
0.2
0.74%		27.10
-0.3
-1.09%		 　27.05
-0.05
-0.18%		26.70
-0.35
-1.29%		28.95
2.25
8.43%		27.85
-1.1
-3.8%		 　　27.85
0
0%		27.75
-0.1
-0.36%		27.60
-0.15
-0.54%		27.65
0.05
0.18%		27.90
0.25
0.9%		 　28.00
0.1
0.36%		29.35
1.35
4.82%		28.80
-0.55
-1.87%		28.65
-0.15
-0.52%		28.80
0.15
0.52%		 　28.80
0
0%		28.80
0
0%		29.20
0.4
1.39%		28.85
-0.35
-1.2%		29.45
0.6
2.08%		 28.24
11 月　29.95
0.5
1.7%		30.45
0.5
1.67%		30.40
-0.05
-0.16%		30.65
0.25
0.82%		30.10
-0.55
-1.79%		 　30.10
0
0%		30.20
0.1
0.33%		29.60
-0.6
-1.99%		29.45
-0.15
-0.51%		29.20
-0.25
-0.85%		 　29.60
0.4
1.37%		29.60
0
0%		30.20
0.6
2.03%		31.00
0.8
2.65%		31.05
0.05
0.16%		 　30.85
-0.2
-0.64%		30.65
-0.2
-0.65%		30.40
-0.25
-0.82%		32.45
2.05
6.74%		32.70
0.25
0.77%		 　32.40
-0.3
-0.92%		 30.62
12 月32.05
-0.35
-1.08%		31.50
-0.55
-1.72%		32.10
0.6
1.9%		31.50
-0.6
-1.87%		 　31.40
-0.1
-0.32%		31.00
-0.4
-1.27%		29.45
-1.55
-5%		29.10
-0.35
-1.19%		28.40
-0.7
-2.41%		 　27.90
-0.5
-1.76%		28.60
0.7
2.51%		28.80
0.2
0.7%		29.00
0.2
0.69%		29.00
0
0%		 　29.10
0.1
0.34%		29.10
0
0%		28.80
-0.3
-1.03%		28.55
-0.25
-0.87%		28.60
0.05
0.18%		 　28.50
-0.1
-0.35%		28.55
0.05
0.18%		28.45
-0.1
-0.35%		28.55
0.1
0.35%		29.44

說明:最高漲幅:9.95%最低跌幅:-9.9% 最高價:41.90最低價:21.30平均價:32.33,灰色底表示週末,漲119天(54.3)元,跌157天(-75.35)元,平盤27天
10%=1,8%=1,7%=3,6%=1,5%=2,4%=4,3%=11,2%=18,1%=45,0%=60,-0%=1,-1%=3,-2%=3,-3%=4,-4%=4,-5%=4,-6%=26,-7%=32,-8%=80,

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 1734 238294 213 9948368 41.90 42.05 41.65 41.75 0.15 0% 41.70 4 41.75 1 47.44
2015-01-06 1734 400644 338 16599531 41.70 41.75 41.20 41.30 0.45 -1.08% 41.25 4 41.30 2 46.93
2015-01-07 1734 308645 260 12745281 41.15 41.40 41.15 41.30 0.00 0% 41.30 15 41.35 6 46.93
2015-01-08 1734 450423 316 18617383 41.60 41.60 41.20 41.35 0.05 0.12% 41.30 4 41.35 44 46.99
2015-01-09 1734 282045 235 11738061 41.50 41.80 41.50 41.60 0.25 0.6% 41.55 3 41.60 3 47.27
2015-01-12 1734 769208 497 32221553 41.60 42.20 41.50 41.90 0.30 0.72% 41.90 38 41.95 6 47.61
2015-01-13 1734 441855 381 18409322 41.95 42.20 41.45 41.85 0.05 -0.12% 41.70 1 41.85 2 47.56
2015-01-14 1734 306398 219 12775707 41.85 42.05 41.45 41.45 0.40 -0.96% 41.45 6 41.50 1 47.10
2015-01-15 1734 335622 243 13869898 41.30 41.45 41.20 41.25 0.20 -0.48% 41.25 1 41.30 1 46.88
2015-01-16 1734 658257 414 26792502 41.45 41.45 40.55 40.55 0.70 -1.7% 40.55 2 40.70 3 46.08
2015-01-19 1734 468160 340 18919775 40.80 40.85 40.20 40.55 0.00 0% 40.40 50 40.55 1 46.08
2015-01-20 1734 254220 222 10329620 40.55 40.75 40.25 40.65 0.10 0.25% 40.65 12 40.70 8 46.19
2015-01-21 1734 256074 183 10425747 40.65 40.85 40.60 40.65 0.00 0% 40.60 113 40.65 2 46.19
2015-01-22 1734 293536 205 11968351 40.75 40.95 40.70 40.90 0.25 0.62% 40.80 3 40.90 1 46.48
2015-01-23 1734 328674 267 13448041 40.90 41.20 40.75 40.90 0.00 0% 40.90 3 40.95 1 46.48
2015-01-26 1734 173361 141 7054227 40.80 40.90 40.55 40.55 0.35 -0.86% 40.55 11 40.60 9 46.08
2015-01-27 1734 368870 272 15107142 40.55 41.20 40.55 40.95 0.40 0.99% 40.85 3 41.00 15 46.53
2015-01-28 1734 272568 231 11091157 40.95 40.95 40.60 40.70 0.25 -0.61% 40.70 6 40.80 1 46.25
2015-01-29 1734 251436 191 10234697 41.00 41.05 40.50 40.80 0.10 0.25% 40.70 1 40.80 5 46.36
2015-01-30 1734 402014 331 16465061 41.00 41.10 40.80 41.00 0.20 0.49% 40.95 1 41.00 10 46.59
2015-02-02 1734 138481 117 5648123 41.00 41.10 40.65 40.65 0.35 -0.85% 40.65 4 40.70 1 46.19
2015-02-03 1734 157612 139 6398492 40.55 40.75 40.55 40.60 0.05 -0.12% 40.60 4 40.70 2 46.14
2015-02-04 1734 207810 136 8445141 40.90 40.90 40.55 40.55 0.05 -0.12% 40.55 15 40.60 11 46.08
2015-02-05 1734 281265 208 11375870 40.75 40.75 40.30 40.30 0.25 -0.62% 40.30 41 40.35 2 45.80
2015-02-06 1734 334588 221 13555908 40.35 40.80 40.30 40.70 0.40 0.99% 40.35 16 40.70 15 46.25
2015-02-09 1734 299630 204 12108022 40.80 40.80 40.10 40.50 0.20 -0.49% 40.45 1 40.50 9 46.02
2015-02-10 1734 227939 182 9174923 40.20 40.45 40.10 40.20 0.30 -0.74% 40.20 28 40.40 14 45.68
2015-02-11 1734 788300 560 31387802 40.00 40.15 39.65 39.85 0.35 -0.87% 39.80 14 39.85 4 45.28
2015-02-12 1734 271305 172 10793329 39.85 39.90 39.65 39.90 0.05 0.13% 39.90 14 39.95 3 45.34
2015-02-13 1734 296411 212 11874507 40.00 40.15 39.95 40.05 0.15 0.38% 40.00 40 40.05 3 45.51
2015-02-24 1734 424626 304 17057391 40.10 40.40 40.05 40.10 0.05 0.12% 40.10 3 40.20 2 45.57
2015-02-25 1734 404886 256 16329753 40.65 40.65 40.15 40.45 0.35 0.87% 40.45 11 40.50 44 45.97
2015-02-26 1734 647472 487 26427541 40.45 41.00 40.30 41.00 0.55 1.36% 40.95 6 41.00 59 46.59
2015-03-02 1734 337502 297 13790605 41.20 41.30 40.65 40.80 0.20 -0.49% 40.75 1 40.80 2 46.36
2015-03-03 1734 245220 183 9988129 40.80 40.90 40.60 40.65 0.15 -0.37% 40.65 13 40.70 1 46.19
2015-03-04 1734 212809 224 8647795 40.90 40.90 40.50 40.50 0.15 -0.37% 40.50 41 40.55 1 46.02
2015-03-05 1734 236140 205 9572912 40.50 40.80 40.50 40.50 0.00 0% 40.50 1 40.55 1 46.02
2015-03-06 1734 302572 219 12262322 40.90 40.90 40.40 40.45 0.05 -0.12% 40.45 5 40.50 14 45.97
2015-03-09 1734 310095 263 12442999 40.40 40.40 40.05 40.05 0.40 -0.99% 40.05 5 40.15 2 45.51
2015-03-10 1734 366330 271 14637979 40.05 40.20 39.85 39.85 0.20 -0.5% 39.85 28 39.95 2 45.28
2015-03-11 1734 290630 222 11609300 39.85 40.00 39.85 40.00 0.15 0.38% 39.95 3 40.00 38 45.45
2015-03-12 1734 233875 194 9414070 40.50 40.50 40.05 40.20 0.20 0.5% 40.20 8 40.30 4 45.68
2015-03-13 1734 959629 605 39066356 40.30 41.00 40.30 40.70 0.50 1.24% 40.70 2 40.75 1 46.25
2015-03-16 1734 288557 255 11643978 40.75 40.85 40.20 40.20 0.50 -1.23% 40.20 30 40.30 8 45.68
2015-03-17 1734 224492 180 9025412 40.50 40.50 40.05 40.10 0.10 -0.25% 40.10 21 40.20 5 45.57
2015-03-18 1734 208294 186 8358030 40.10 40.30 40.00 40.15 0.05 0.12% 40.10 5 40.15 4 45.63
2015-03-19 1734 599798 417 23965257 40.20 40.20 39.85 39.90 0.25 -0.62% 39.90 7 40.00 11 45.34
2015-03-20 1734 781214 547 31598591 39.90 40.70 39.85 40.60 0.70 1.75% 40.55 3 40.60 12 46.14
2015-03-23 1734 494215 424 20079505 41.00 41.00 40.25 40.25 0.35 -0.86% 40.25 12 40.45 3 45.74
2015-03-24 1734 256447 242 10348428 40.65 40.75 40.20 40.45 0.20 0.5% 40.30 4 40.45 1 45.97
2015-03-25 1734 434684 334 17358215 40.20 40.30 39.75 39.80 0.65 -1.61% 39.80 40 40.00 3 45.23
2015-03-26 1734 339240 275 13539450 39.70 40.30 39.65 40.00 0.20 0.5% 39.95 3 40.00 13 45.45
2015-03-27 1734 333793 277 13291926 40.35 40.35 39.70 39.80 0.20 -0.5% 39.80 2 39.85 5 45.23
2015-03-30 1734 649200 606 25336950 40.00 40.00 38.60 39.00 0.80 -2.01% 38.90 1 39.05 1 44.32
2015-03-31 1734 631600 496 24302378 39.20 39.20 38.10 38.45 0.55 -1.41% 38.45 7 38.60 1 43.69
2015-04-01 1734 996492 872 39198543 38.95 39.65 38.50 39.50 1.05 2.73% 39.50 6 39.55 4 39.11
2015-04-02 1734 400086 392 15899180 39.80 39.95 39.60 39.70 0.20 0.51% 39.70 11 39.75 6 39.31
2015-04-07 1734 509740 472 20285426 39.95 39.95 39.50 39.85 0.15 0.38% 39.85 17 39.90 6 39.46
2015-04-08 1734 626437 558 25105330 39.85 40.30 39.85 40.05 0.20 0.5% 40.05 12 40.15 1 39.65
2015-04-09 1734 340438 257 13629216 40.10 40.20 39.80 39.80 0.25 -0.62% 39.80 7 40.00 15 39.41
2015-04-10 1734 217221 204 8615513 40.00 40.00 39.30 39.50 0.30 -0.75% 39.50 3 39.65 1 39.11
2015-04-13 1734 225000 303 8830772 39.00 39.60 39.00 39.20 0.30 -0.76% 39.15 16 39.20 12 38.81
2015-04-14 1734 241510 236 9526214 39.25 39.70 39.25 39.70 0.50 1.28% 39.50 4 39.70 9 39.31
2015-04-15 1734 340777 332 13534733 39.90 39.95 39.50 39.50 0.20 -0.5% 39.50 7 39.60 1 39.11
2015-04-16 1734 335598 249 13150974 39.50 39.50 39.00 39.15 0.35 -0.89% 39.10 20 39.15 2 38.76
2015-04-17 1734 443702 325 17219590 39.30 39.30 38.55 38.55 0.60 -1.53% 38.50 59 38.55 2 38.17
2015-04-20 1734 246789 247 9520942 38.50 38.90 38.30 38.70 0.15 0.39% 38.60 2 38.70 11 38.32
2015-04-21 1734 296687 245 11429395 39.00 39.10 38.25 38.95 0.25 0.65% 38.95 3 39.00 20 38.56
2015-04-22 1734 288639 237 11111998 38.95 38.95 38.25 38.35 0.60 -1.54% 38.35 13 38.60 5 37.97
2015-04-23 1734 281897 244 10821791 38.25 38.60 38.25 38.35 0.00 0% 38.35 25 38.45 2 37.97
2015-04-24 1734 332630 251 12771922 38.50 38.60 38.25 38.35 0.00 0% 38.30 16 38.35 6 37.97
2015-04-27 1734 633677 431 24727776 38.70 39.35 38.60 38.95 0.60 1.56% 38.90 14 38.95 11 38.56
2015-04-28 1734 268086 200 10406654 38.95 39.15 38.50 38.50 0.45 -1.16% 38.50 20 38.55 1 38.12
2015-04-29 1734 396995 285 15223154 38.50 38.70 38.15 38.25 0.25 -0.65% 38.25 2 38.30 4 37.87
2015-04-30 1734 242365 162 9317917 38.60 38.60 38.25 38.55 0.30 0.78% 38.50 2 38.60 14 38.17
2015-05-04 1734 395583 238 15088127 38.50 38.50 38.00 38.00 0.55 -1.43% 38.00 63 38.05 4 37.62
2015-05-05 1734 1013794 665 37734935 38.00 38.00 36.90 37.15 0.85 -2.24% 37.10 6 37.20 4 36.78
2015-05-06 1734 811320 560 29597655 36.85 36.90 36.15 36.50 0.65 -1.75% 36.45 13 36.50 1 36.14
2015-05-07 1734 1043659 643 37135291 36.35 36.45 35.00 35.35 1.15 -3.15% 35.30 3 35.35 9 35.00
2015-05-08 1734 848811 437 29891135 35.35 35.60 34.80 34.80 0.55 -1.56% 34.80 13 34.85 3 34.46
2015-05-11 1734 1348207 907 44588962 34.85 35.00 32.45 32.50 2.30 -6.61% 32.50 8 32.70 3 32.18
2015-05-12 1734 1577360 971 49259660 31.50 32.25 30.85 30.90 1.60 -4.92% 30.90 4 31.10 1 30.59
2015-05-13 1734 774309 599 24602338 31.00 32.20 31.00 32.10 1.20 3.88% 32.10 7 32.15 1 31.78
2015-05-14 1734 314140 238 9968180 32.10 32.10 31.45 31.75 0.35 -1.09% 31.65 24 31.80 2 31.44
2015-05-15 1734 544227 387 16949548 31.75 31.75 30.75 31.05 0.70 -2.2% 31.00 47 31.05 3 30.74
2015-05-18 1734 1946231 1243 57034499 30.10 30.40 28.90 29.00 2.05 -6.6% 29.00 5 29.05 7 61.70
2015-05-19 1734 1026271 647 30156770 28.50 29.70 28.50 29.70 0.70 2.41% 29.65 1 29.70 13 63.19
2015-05-20 1734 417184 283 12329925 29.55 29.75 29.30 29.70 0.00 0% 29.60 5 29.70 9 63.19
2015-05-21 1734 477869 337 14284674 29.60 30.10 29.20 30.05 0.35 1.18% 30.00 3 30.05 2 63.94
2015-05-22 1734 1129890 808 35407505 30.10 31.90 30.05 31.70 1.65 5.49% 31.70 91 31.75 4 67.45
2015-05-25 1734 447987 345 14151839 31.75 32.10 31.30 31.40 0.30 -0.95% 31.35 14 31.40 6 66.81
2015-05-26 1734 349571 219 10977127 31.40 31.60 31.25 31.50 0.10 0.32% 31.50 53 31.55 1 67.02
2015-05-27 1734 460282 288 14659774 31.70 32.15 31.65 31.85 0.35 1.11% 31.80 17 31.85 26 67.77
2015-05-28 1734 547802 335 17554035 31.90 32.30 31.85 31.85 0.00 0% 31.85 11 31.95 13 67.77
2015-05-29 1734 545278 381 17237275 31.85 32.10 31.20 31.40 0.45 -1.41% 31.35 10 31.40 2 66.81
2015-06-01 1734 518509 328 16030475 31.00 31.25 30.50 31.20 0.20 -0.64% 30.90 3 31.25 6 66.38
2015-06-02 1734 483864 342 15316126 31.20 31.95 31.00 31.70 0.50 1.6% 31.60 2 31.70 8 67.45
2015-06-03 1734 446394 316 14108388 31.80 32.00 31.30 31.35 0.35 -1.1% 31.35 30 31.40 6 66.70
2015-06-04 1734 490950 304 15063780 31.35 31.60 30.00 30.25 1.10 -3.51% 30.25 3 30.30 4 64.36
2015-06-05 1734 589196 345 17650128 30.25 30.25 29.50 30.25 0.00 0% 30.20 1 30.25 6 64.36
2015-06-08 1734 343480 199 10306797 30.20 30.30 29.70 30.30 0.05 0.17% 30.00 30 30.30 2 64.47
2015-06-09 1734 1406980 737 39648596 30.30 30.30 27.30 27.30 3.00 -9.9% 0.00 0 27.30 13 58.09
2015-06-10 1734 1331005 793 36005938 24.65 28.20 24.65 28.20 0.90 3.3% 27.85 2 28.20 43 60.00
2015-06-11 1734 534820 324 14848360 28.40 28.40 27.30 27.85 0.35 -1.24% 27.60 12 27.85 9 59.26
2015-06-12 1734 497308 303 13892952 27.40 28.50 27.30 28.00 0.15 0.54% 28.00 9 28.05 1 59.57
2015-06-15 1734 256864 206 7261152 27.60 28.60 27.60 28.25 0.25 0.89% 28.25 7 28.30 4 60.11
2015-06-16 1734 229723 138 6418202 28.25 28.25 27.80 27.95 0.30 -1.06% 27.95 10 28.00 10 59.47
2015-06-17 1734 222100 153 6202067 28.00 28.10 27.80 27.90 0.05 -0.18% 27.85 55 27.95 1 59.36
2015-06-18 1734 152539 114 4263784 27.95 28.10 27.90 28.00 0.10 0.36% 27.90 20 28.00 45 59.57
2015-06-22 1734 274532 168 7708336 28.00 28.40 28.00 28.05 0.05 0.18% 28.05 6 28.20 4 59.68
2015-06-23 1734 204356 150 5752918 28.20 28.35 28.00 28.15 0.10 0.36% 28.10 3 28.20 7 59.89
2015-06-24 1734 262120 162 7329399 28.30 28.30 27.50 27.65 0.50 -1.78% 27.65 11 27.85 1 58.83
2015-06-25 1734 280292 165 7791530 27.65 28.00 27.65 28.00 0.35 1.27% 27.95 1 28.00 17 59.57
2015-06-26 1734 141000 120 3934995 28.00 28.10 27.75 28.00 0.00 0% 27.90 1 28.00 28 59.57
2015-06-29 1734 393322 273 11005550 28.10 28.30 27.60 27.65 0.35 -1.25% 27.60 9 27.70 2 58.83
2015-06-30 1734 2069961 1202 60918858 28.10 30.40 28.10 30.40 2.75 9.95% 30.40 289 0.00 0 64.68
2015-07-01 1734 2259600 1461 71788260 32.20 32.20 31.20 31.75 1.35 4.44% 31.70 2 31.75 35 67.55
2015-07-02 1734 2423858 1505 79212624 32.70 33.00 32.35 32.35 0.60 1.89% 32.35 21 32.55 1 68.83
2015-07-03 1734 928261 627 29631752 32.40 32.40 31.60 31.90 0.45 -1.39% 31.90 12 32.00 2 67.87
2015-07-06 1734 561082 399 17934341 31.60 32.35 31.60 31.65 0.25 -0.78% 31.65 8 31.70 8 67.34
2015-07-07 1734 366433 260 11660630 31.80 32.15 31.55 31.65 0.00 0% 31.65 10 31.70 1 67.34
2015-07-08 1734 680250 494 20786524 31.70 31.85 29.75 29.85 1.80 -5.69% 29.85 11 30.15 1 63.51
2015-07-09 1734 611981 417 17734376 29.70 29.70 28.00 29.50 0.35 -1.17% 29.45 7 29.50 5 62.77
2015-07-13 1734 518030 353 15591402 30.20 30.80 29.80 30.30 0.80 2.71% 30.30 6 30.40 5 64.47
2015-07-14 1734 376270 271 11456850 30.70 30.95 30.00 30.00 0.30 -0.99% 29.90 9 30.00 12 63.83
2015-07-15 1734 186513 158 5603859 30.65 30.65 29.80 30.00 0.00 0% 30.00 4 30.05 2 63.83
2015-07-16 1734 306521 224 9279058 30.20 30.50 30.00 30.45 0.45 1.5% 30.20 10 30.45 4 64.79
2015-07-17 1734 990341 629 30777121 30.45 31.45 30.40 31.45 1.00 3.28% 31.40 2 31.45 7 66.91
2015-07-20 1734 1022543 668 32441090 32.10 32.35 31.10 31.35 0.10 -0.32% 31.30 8 31.35 11 66.70
2015-07-21 1734 350216 284 10808606 31.50 31.55 30.50 30.75 0.60 -1.91% 30.75 1 30.80 1 65.43
2015-07-22 1734 447779 282 13591895 30.75 31.00 30.10 30.10 0.65 -2.11% 30.10 3 30.25 11 64.04
2015-07-23 1734 538577 343 16167114 31.10 31.10 29.60 29.70 0.40 -1.33% 29.65 5 29.70 28 63.19
2015-07-24 1734 298337 206 8784388 30.25 30.25 29.20 29.25 0.45 -1.52% 29.25 8 29.30 3 62.23
2015-07-27 1734 661158 423 18759607 29.30 29.30 28.00 28.25 1.00 -3.42% 28.10 2 28.35 4 60.11
2015-07-28 1734 614584 384 17091759 27.50 28.10 27.50 28.10 0.15 -0.53% 28.00 1 28.10 25 59.79
2015-07-29 1734 663293 365 18606625 28.45 28.45 27.80 28.10 0.00 0% 28.00 14 28.10 2 59.79
2015-07-30 1734 481169 318 13419803 27.70 28.20 27.50 28.00 0.00 -0.36% 27.90 2 28.00 17 59.57
2015-07-31 1734 247290 169 6836530 28.00 28.00 27.45 27.75 0.25 -0.89% 27.50 13 27.80 10 59.04
2015-08-03 1734 428900 278 11632479 27.50 27.55 27.00 27.20 0.55 -1.98% 27.10 1 27.20 34 57.87
2015-08-04 1734 621006 420 16443801 27.20 27.30 25.80 26.20 1.00 -3.68% 26.10 2 26.20 3 55.74
2015-08-05 1734 307200 202 8133805 26.05 26.80 26.05 26.80 0.60 2.29% 26.60 5 26.80 8 57.02
2015-08-06 1734 333020 203 8805075 26.85 26.90 26.25 26.45 0.35 -1.31% 26.30 4 26.45 4 56.28
2015-08-07 1734 197276 139 5203542 26.20 26.60 26.10 26.60 0.15 0.57% 26.50 1 26.60 12 56.60
2015-08-10 1734 364094 247 9848912 26.80 27.45 26.30 27.35 0.75 2.82% 27.30 5 27.35 6 58.19
2015-08-11 1734 272640 200 7446463 27.65 27.80 26.90 26.90 0.45 -1.65% 26.85 2 26.90 4 57.23
2015-08-12 1734 268564 177 7136906 26.90 26.90 26.30 26.60 0.30 -1.12% 26.60 3 26.65 2 56.60
2015-08-13 1734 141240 109 3747822 26.60 26.80 26.30 26.70 0.10 0.38% 26.65 6 26.75 7 56.81
2015-08-14 1734 158690 122 4221703 26.50 26.70 26.50 26.60 0.10 -0.37% 26.60 27 26.65 1 56.60
2015-08-17 1734 233337 151 6168108 26.60 26.60 26.35 26.45 0.15 -0.56% 26.40 7 26.50 34 0.00
2015-08-18 1734 297560 193 7788985 26.40 26.45 25.90 26.20 0.25 -0.95% 25.90 16 26.20 9 0.00
2015-08-19 1734 981014 652 24056031 26.05 26.05 23.90 24.85 1.35 -5.15% 24.10 4 24.85 2 0.00
2015-08-20 1734 443965 301 11088122 24.60 25.45 24.20 25.00 0.15 0.6% 24.95 1 25.00 1 0.00
2015-08-21 1734 775740 464 18488457 24.60 24.60 23.15 23.75 1.25 -5% 23.70 1 23.75 8 0.00
2015-08-24 1734 1448836 777 31348412 22.80 23.00 21.40 21.40 2.35 -9.89% 0.00 0 21.40 37 0.00
2015-08-25 1734 840276 491 17506320 20.00 21.40 19.70 21.30 0.10 -0.47% 21.25 3 21.30 4 0.00
2015-08-26 1734 539897 327 11592249 21.30 21.90 21.00 21.80 0.50 2.35% 21.70 13 21.80 7 0.00
2015-08-27 1734 599444 394 13508490 22.00 22.90 22.00 22.30 0.50 2.29% 22.25 6 22.55 2 0.00
2015-08-28 1734 364340 251 8256712 22.50 22.85 22.50 22.70 0.40 1.79% 22.70 8 22.75 17 0.00
2015-08-31 1734 290887 170 6599809 22.65 22.90 22.45 22.90 0.20 0.88% 22.80 1 22.90 5 0.00
2015-09-01 1734 329260 223 7619548 23.00 23.45 22.95 23.00 0.10 0.44% 23.00 29 23.10 4 0.00
2015-09-02 1734 595214 402 13897736 22.80 23.80 22.50 23.75 0.75 3.26% 23.75 4 23.80 15 0.00
2015-09-03 1734 437289 317 10409710 23.85 24.10 23.35 23.75 0.00 0% 23.75 1 23.80 5 0.00
2015-09-04 1734 420320 285 10001641 23.75 24.30 23.30 23.30 0.45 -1.89% 23.30 2 23.40 1 0.00
2015-09-07 1734 204720 134 4784869 23.30 23.65 22.90 23.50 0.20 0.86% 23.45 1 23.50 6 0.00
2015-09-08 1734 181800 151 4328239 23.70 23.95 23.55 23.80 0.30 1.28% 23.75 5 23.80 3 0.00
2015-09-09 1734 350577 239 8478101 24.00 24.35 24.00 24.20 0.40 1.68% 24.20 1 24.25 13 0.00
2015-09-10 1734 691781 498 17154825 24.20 25.40 24.00 25.05 0.85 3.51% 25.00 26 25.05 1 0.00
2015-09-11 1734 310977 211 7762072 25.25 25.25 24.80 24.85 0.20 -0.8% 24.85 16 24.90 12 0.00
2015-09-14 1734 359715 232 9000635 24.90 25.20 24.90 25.00 0.15 0.6% 25.00 6 25.05 1 0.00
2015-09-15 1734 237920 153 5932415 25.10 25.10 24.80 24.90 0.10 -0.4% 24.90 4 24.95 2 0.00
2015-09-16 1734 1232349 743 32024353 25.00 26.75 25.00 26.30 1.40 5.62% 26.30 57 26.35 1 0.00
2015-09-17 1734 581796 371 15292570 26.30 26.70 26.05 26.10 0.20 -0.76% 26.10 31 26.20 8 0.00
2015-09-18 1734 963954 634 25868058 26.15 27.10 26.15 27.00 0.90 3.45% 27.00 52 27.05 17 0.00
2015-09-21 1734 3510846 2094 100943686 26.80 29.60 26.40 29.00 2.00 7.41% 29.00 22 29.05 8 0.00
2015-09-22 1734 1231710 795 35401184 28.80 29.25 28.25 28.80 0.20 -0.69% 28.75 10 28.85 1 0.00
2015-09-23 1734 1485755 972 43140174 28.50 29.65 28.30 28.40 0.40 -1.39% 28.40 1 28.45 2 0.00
2015-09-24 1734 870135 582 24066274 28.40 28.80 26.90 27.25 1.15 -4.05% 27.20 5 27.25 1 0.00
2015-09-25 1734 701880 441 19003999 27.25 27.45 26.55 27.40 0.15 0.55% 27.40 14 27.45 5 0.00
2015-09-30 1734 501277 319 13642730 26.80 27.70 26.70 27.20 0.20 -0.73% 27.20 1 27.30 4 0.00
2015-10-01 1734 530254 306 14563466 27.25 27.70 27.20 27.40 0.20 0.74% 27.40 26 27.45 3 0.00
2015-10-02 1734 390469 247 10669783 27.60 27.60 27.10 27.10 0.30 -1.09% 27.10 12 27.25 20 0.00
2015-10-05 1734 369025 217 10036273 27.55 27.55 27.05 27.05 0.05 -0.18% 27.05 23 27.10 1 0.00
2015-10-06 1734 394980 277 10643014 27.30 27.40 26.70 26.70 0.35 -1.29% 26.70 2 26.80 1 0.00
2015-10-07 1734 3701534 1957 106919671 26.70 29.35 26.70 28.95 2.25 8.43% 28.90 46 28.95 40 0.00
2015-10-08 1734 1073554 738 30210911 28.80 28.90 27.80 27.85 1.10 -3.8% 27.85 6 27.90 16 0.00
2015-10-12 1734 604998 335 16878190 28.10 28.40 27.65 27.85 0.00 0% 27.85 4 27.95 24 0.00
2015-10-13 1734 690944 342 19298290 27.95 28.10 27.65 27.75 0.10 -0.36% 27.75 6 27.95 6 0.00
2015-10-14 1734 371226 254 10286229 27.80 27.90 27.55 27.60 0.15 -0.54% 27.60 23 27.65 2 0.00
2015-10-15 1734 307728 219 8562387 27.60 28.25 27.60 27.65 0.05 0.18% 27.65 24 27.70 1 0.00
2015-10-16 1734 464413 296 12999843 27.95 28.20 27.80 27.90 0.25 0.9% 27.90 7 28.00 27 0.00
2015-10-19 1734 305304 213 8519012 27.95 28.05 27.70 28.00 0.10 0.36% 27.95 5 28.00 133 0.00
2015-10-20 1734 3214719 1950 95046193 28.15 30.40 28.15 29.35 1.35 4.82% 29.30 12 29.35 8 0.00
2015-10-21 1734 736097 511 21311321 29.10 29.35 28.70 28.80 0.55 -1.87% 28.80 15 28.90 1 0.00
2015-10-22 1734 590382 427 17003336 28.80 29.20 28.65 28.65 0.15 -0.52% 28.65 17 28.80 7 0.00
2015-10-23 1734 1979040 1090 57976989 29.00 29.80 28.80 28.80 0.15 0.52% 28.80 31 28.90 3 0.00
2015-10-26 1734 445846 316 12899907 28.80 29.35 28.80 28.80 0.00 0% 28.80 15 28.90 6 0.00
2015-10-27 1734 378180 268 10911951 28.90 29.20 28.60 28.80 0.00 0% 28.80 2 28.90 2 0.00
2015-10-28 1734 1590886 985 46994787 29.15 29.90 29.10 29.20 0.40 1.39% 29.20 35 29.25 1 0.00
2015-10-29 1734 695327 440 20223262 29.50 29.60 28.80 28.85 0.35 -1.2% 28.85 1 29.00 7 0.00
2015-10-30 1734 1212425 635 35441643 28.90 29.55 28.70 29.45 0.60 2.08% 29.40 5 29.45 44 0.00
2015-11-02 1734 2188776 1040 65441566 29.45 30.20 29.35 29.95 0.50 1.7% 29.95 2 30.00 20 0.00
2015-11-03 1734 1925594 955 58536861 30.20 30.65 30.20 30.45 0.50 1.67% 30.45 53 30.50 17 0.00
2015-11-04 1734 1183321 664 35927469 30.45 30.65 30.10 30.40 0.05 -0.16% 30.35 2 30.40 4 0.00
2015-11-05 1734 906554 435 27669093 30.50 30.70 30.35 30.65 0.25 0.82% 30.60 2 30.65 9 0.00
2015-11-06 1734 846080 438 25766451 30.85 30.85 30.10 30.10 0.55 -1.79% 30.10 23 30.15 3 0.00
2015-11-09 1734 1107376 729 33821846 30.30 31.50 30.00 30.10 0.00 0% 30.05 14 30.15 2 0.00
2015-11-10 1734 508102 311 15310260 30.10 30.30 29.90 30.20 0.10 0.33% 30.20 1 30.30 7 0.00
2015-11-11 1734 756143 409 22672451 30.20 30.65 29.60 29.60 0.60 -1.99% 29.60 31 29.65 55 0.00
2015-11-12 1734 592425 346 17498712 29.60 30.00 29.35 29.45 0.15 -0.51% 29.45 8 29.55 5 0.00
2015-11-13 1734 652066 426 19034923 29.15 29.75 29.00 29.20 0.25 -0.85% 29.20 7 29.30 1 2920.00
2015-11-16 1734 806525 495 23518657 29.30 29.60 28.85 29.60 0.40 1.37% 29.60 50 29.65 10 2960.00
2015-11-17 1734 763538 456 22857965 29.85 30.20 29.60 29.60 0.00 0% 29.60 22 29.75 1 2960.00
2015-11-18 1734 1062938 713 32296778 29.90 30.75 29.90 30.20 0.60 2.03% 30.20 6 30.25 4 3020.00
2015-11-19 1734 2545804 1464 79479272 30.45 31.80 30.45 31.00 0.80 2.65% 31.00 36 31.10 2 3100.00
2015-11-20 1734 1581391 912 49546884 31.00 31.80 31.00 31.05 0.05 0.16% 31.05 14 31.10 1 3105.00
2015-11-23 1734 847608 563 26227993 31.10 31.60 30.50 30.85 0.20 -0.64% 30.80 9 30.90 6 3085.00
2015-11-24 1734 229751 182 6677229 29.00 29.30 28.90 30.65 0.00 -0.65% 28.95 1 29.00 1 2900.00
2015-11-25 1734 767329 497 23400431 30.65 30.90 30.20 30.40 0.25 -0.82% 30.40 1 30.50 1 3040.00
2015-11-26 1734 4120172 2285 131473095 30.55 32.80 30.55 32.45 2.05 6.74% 32.40 3 32.45 2 3245.00
2015-11-27 1734 4710840 2530 156054102 33.00 33.60 32.70 32.70 0.25 0.77% 32.70 46 32.80 5 3270.00
2015-11-30 1734 3246470 1493 103760928 32.70 32.70 31.05 32.40 0.30 -0.92% 32.35 10 32.40 45 3240.00
2015-12-01 1734 1295274 874 41539078 32.40 32.40 31.75 32.05 0.35 -1.08% 32.05 9 32.15 3 3205.00
2015-12-02 1734 1114620 743 35443020 32.10 32.30 31.50 31.50 0.55 -1.72% 31.50 74 31.65 6 3150.00
2015-12-03 1734 3164501 1818 101332176 31.40 32.40 31.40 32.10 0.60 1.9% 32.05 5 32.10 32 3210.00
2015-12-04 1734 852680 589 26930912 31.70 31.90 31.30 31.50 0.60 -1.87% 31.50 11 31.65 5 3150.00
2015-12-07 1734 689566 493 21768912 31.60 31.95 31.40 31.40 0.10 -0.32% 31.40 1 31.45 2 3140.00
2015-12-08 1734 849715 590 26628515 31.40 31.80 31.00 31.00 0.40 -1.27% 31.00 50 31.10 3 3100.00
2015-12-09 1734 1449500 749 43570218 31.00 31.20 29.15 29.45 1.55 -5% 29.45 16 29.60 4 2945.00
2015-12-10 1734 885060 564 25618291 29.45 29.45 28.40 29.10 0.35 -1.19% 29.10 5 29.15 3 2910.00
2015-12-11 1734 724806 429 20981385 29.40 29.45 28.25 28.40 0.70 -2.41% 28.40 21 28.50 9 2840.00
2015-12-14 1734 412320 290 11507317 27.90 28.40 27.50 27.90 0.50 -1.76% 27.90 6 28.05 2 2790.00
2015-12-15 1734 454776 317 12904500 28.30 28.80 27.95 28.60 0.70 2.51% 28.60 24 28.70 6 2860.00
2015-12-16 1734 409709 277 11885117 29.00 29.45 28.75 28.80 0.20 0.7% 28.80 13 28.85 1 2880.00
2015-12-17 1734 379234 239 11045386 29.00 29.45 28.90 29.00 0.20 0.69% 29.00 47 29.10 1 2900.00
2015-12-18 1734 229751 182 6677229 29.00 29.30 28.90 29.00 0.00 0% 28.95 1 29.00 1 2900.00
2015-12-21 1734 244170 173 7066391 28.70 29.25 28.60 29.10 0.10 0.34% 29.10 9 29.15 2 2910.00
2015-12-22 1734 609534 393 18045186 29.25 30.10 29.10 29.10 0.00 0% 29.10 16 29.20 1 2910.00
2015-12-23 1734 420180 297 12199726 29.25 29.45 28.75 28.80 0.30 -1.03% 28.80 8 28.90 3 2880.00
2015-12-24 1734 300477 234 8601054 28.90 29.15 28.50 28.55 0.25 -0.87% 28.55 5 28.60 8 2855.00
2015-12-25 1734 168004 143 4787959 28.70 28.70 28.35 28.60 0.05 0.18% 28.55 15 28.60 46 2860.00
2015-12-28 1734 227517 176 6467121 28.60 28.60 28.25 28.50 0.10 -0.35% 28.50 4 28.55 32 2850.00
2015-12-29 1734 421031 276 12055926 28.50 28.80 28.50 28.55 0.05 0.18% 28.55 7 28.60 8 2855.00
2015-12-30 1734 196040 155 5614476 28.60 28.90 28.45 28.45 0.10 -0.35% 28.45 5 28.55 14 2845.00
2015-12-31 1734 131885 103 3756023 28.60 28.60 28.35 28.55 0.10 0.35% 28.50 2 28.60 9 2855.00