光寶科(2301)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　　　　37.25
0
0%		36.60
-0.65
-1.74%		37.30
0.7
1.91%		37.75
0.45
1.21%		37.65
-0.1
-0.26%		 　37.30
-0.35
-0.93%		38.60
1.3
3.49%		39.35
0.75
1.94%		39.00
-0.35
-0.89%		38.85
-0.15
-0.38%		 　39.00
0.15
0.39%		39.65
0.65
1.67%		39.20
-0.45
-1.13%		39.05
-0.15
-0.38%		39.00
-0.05
-0.13%		 　39.35
0.35
0.9%		39.30
-0.05
-0.13%		39.30
0
0%		39.00
-0.3
-0.76%		39.00
0
0%		 38.61
2 月　39.40
0.4
1.03%		39.20
-0.2
-0.51%		38.90
-0.3
-0.77%		38.40
-0.5
-1.29%		38.35
-0.05
-0.13%		 　38.30
-0.05
-0.13%		38.55
0.25
0.65%		38.70
0.15
0.39%		38.80
0.1
0.26%		39.00
0.2
0.52%		 　　　　　　　　　39.20
0.2
0.51%		39.40
0.2
0.51%		39.90
0.5
1.27%		 39.32
3 月　40.55
0.65
1.63%		41.00
0.45
1.11%		42.00
1
2.44%		41.50
-0.5
-1.19%		40.80
-0.7
-1.69%		 　40.25
-0.55
-1.35%		41.00
0.75
1.86%		40.50
-0.5
-1.22%		42.00
1.5
3.7%		42.20
0.2
0.48%		 　41.15
-1.05
-2.49%		41.00
-0.15
-0.36%		41.05
0.05
0.12%		41.50
0.45
1.1%		41.75
0.25
0.6%		 　41.05
-0.7
-1.68%		41.10
0.05
0.12%		40.00
-1.1
-2.68%		40.55
0.55
1.38%		40.70
0.15
0.37%		 　40.95
0.25
0.61%		40.55
-0.4
-0.98%		41.02
4 月40.10
-0.45
-1.11%		40.50
0.4
1%		 　　　41.20
0.7
1.73%		40.15
-1.05
-2.55%		40.40
0.25
0.62%		39.85
-0.55
-1.36%		 　39.40
-0.45
-1.13%		38.65
-0.75
-1.9%		38.25
-0.4
-1.03%		38.75
0.5
1.31%		39.15
0.4
1.03%		 　38.20
-0.95
-2.43%		38.20
0
0%		38.95
0.75
1.96%		39.30
0.35
0.9%		39.55
0.25
0.64%		 　40.45
0.9
2.28%		39.85
-0.6
-1.48%		39.85
0
0%		38.80
-1.05
-2.63%		 39.51
5 月　　　39.05
0.25
0.64%		39.15
0.1
0.26%		39.20
0.05
0.13%		38.40
-0.8
-2.04%		38.65
0.25
0.65%		 　38.40
-0.25
-0.65%		37.90
-0.5
-1.3%		38.40
0.5
1.32%		39.40
1
2.6%		38.80
-0.6
-1.52%		 　38.40
-0.4
-1.03%		39.30
0.9
2.34%		38.65
-0.65
-1.65%		38.40
-0.25
-0.65%		38.75
0.35
0.91%		 　39.05
0.3
0.77%		39.10
0.05
0.13%		39.35
0.25
0.64%		39.40
0.05
0.13%		39.40
0
0%		 38.84
6 月39.00
-0.4
-1.02%		39.05
0.05
0.13%		39.05
0
0%		38.50
-0.55
-1.41%		38.40
-0.1
-0.26%		 　37.20
-1.2
-3.13%		36.55
-0.65
-1.75%		36.10
-0.45
-1.23%		35.40
-0.7
-1.94%		35.30
-0.1
-0.28%		 　35.30
0
0%		35.30
0
0%		35.30
0
0%		35.90
0.6
1.7%		 　　35.40
-0.5
-1.39%		35.90
0.5
1.41%		35.95
0.05
0.14%		36.10
0.15
0.42%		36.50
0.4
1.11%		 　35.35
-1.15
-3.15%		36.20
0.85
2.4%		 36.41
7 月35.70
-0.5
-1.38%		36.00
0.3
0.84%		36.00
0
0%		 　35.75
-0.25
-0.69%		36.25
0.5
1.4%		35.30
-0.95
-2.62%		35.25
-0.05
-0.14%		 　　34.90
-0.35
-0.99%		35.55
0.65
1.86%		35.95
0.4
1.13%		36.00
0.05
0.14%		36.20
0.2
0.56%		 　35.35
-0.85
-2.35%		37.40
2.05
5.8%		36.50
-0.9
-2.41%		36.70
0.2
0.55%		35.60
-1.1
-3%		 　35.05
-0.55
-1.54%		34.75
-0.3
-0.86%		34.70
-0.05
-0.14%		35.05
0.35
1.01%		34.70
-0.35
-1%		35.6
8 月 　34.55
-0.15
-0.43%		34.70
0.15
0.43%		34.80
0.1
0.29%		34.05
-0.75
-2.16%		33.15
-0.9
-2.64%		 　31.50
-1.65
-4.98%		32.00
0.5
1.59%		32.20
0.2
0.63%		31.90
-0.3
-0.93%		32.35
0.45
1.41%		 　31.85
-0.5
-1.55%		31.85
0
0%		30.75
-1.1
-3.45%		30.30
-0.45
-1.46%		28.90
-1.4
-4.62%		 　28.00
-0.9
-3.11%		28.50
0.5
1.79%		28.25
-0.25
-0.88%		29.00
0.75
2.65%		30.50
1.5
5.17%		 29.80
-0.7
-2.3%		31.27
9 月30.00
0.2
0.67%		29.80
-0.2
-0.67%		30.00
0.2
0.67%		30.00
0
0%		 　30.20
0.2
0.67%		30.05
-0.15
-0.5%		31.00
0.95
3.16%		31.60
0.6
1.94%		32.00
0.4
1.27%		 　32.55
0.55
1.72%		32.45
-0.1
-0.31%		32.95
0.5
1.54%		33.65
0.7
2.12%		33.45
-0.2
-0.59%		 　32.10
-1.35
-4.04%		32.60
0.5
1.56%		31.40
-1.2
-3.68%		30.75
-0.65
-2.07%		30.65
-0.1
-0.33%		 　　　30.20
-0.45
-1.47%		 31.32
10 月30.60
0.4
1.32%		30.85
0.25
0.82%		 　30.65
-0.2
-0.65%		31.90
1.25
4.08%		32.10
0.2
0.63%		31.95
-0.15
-0.47%		 　　32.80
0.85
2.66%		33.70
0.9
2.74%		32.80
-0.9
-2.67%		33.30
0.5
1.52%		33.05
-0.25
-0.75%		 　33.60
0.55
1.66%		33.65
0.05
0.15%		32.90
-0.75
-2.23%		33.45
0.55
1.67%		33.90
0.45
1.35%		 　34.60
0.7
2.06%		34.60
0
0%		34.75
0.15
0.43%		34.65
-0.1
-0.29%		33.80
-0.85
-2.45%		 33.04
11 月　33.90
0.1
0.3%		34.95
1.05
3.1%		35.20
0.25
0.72%		34.60
-0.6
-1.7%		33.50
-1.1
-3.18%		 　33.45
-0.05
-0.15%		32.90
-0.55
-1.64%		32.25
-0.65
-1.98%		32.30
0.05
0.16%		33.20
0.9
2.79%		 　32.70
-0.5
-1.51%		33.20
0.5
1.53%		33.25
0.05
0.15%		33.60
0.35
1.05%		33.60
0
0%		 　35.15
1.55
4.61%		35.00
-0.15
-0.43%		35.10
0.1
0.29%		35.50
0.4
1.14%		35.40
-0.1
-0.28%		 　33.50
-1.9
-5.37%		 33.9
12 月34.45
0.95
2.84%		33.90
-0.55
-1.6%		34.20
0.3
0.88%		33.80
-0.4
-1.17%		 　34.30
0.5
1.48%		33.35
-0.95
-2.77%		33.00
-0.35
-1.05%		32.65
-0.35
-1.06%		32.20
-0.45
-1.38%		 　31.95
-0.25
-0.78%		31.70
-0.25
-0.78%		32.60
0.9
2.84%		32.40
-0.2
-0.61%		32.65
0.25
0.77%		 　32.40
-0.25
-0.77%		32.85
0.45
1.39%		32.55
-0.3
-0.91%		32.40
-0.15
-0.46%		32.50
0.1
0.31%		 　32.65
0.15
0.46%		32.25
-0.4
-1.23%		31.70
-0.55
-1.71%		31.85
0.15
0.47%		32.8

說明:最高漲幅:5.8%最低跌幅:-5.37% 最高價:42.20最低價:28.00平均價:35.86,灰色底表示週末,漲141天(66.55)元,跌146天(-79.15)元,平盤16天
6%=1,5%=3,4%=2,3%=12,2%=35,1%=59,0%=45,-0%=3,-1%=5,-2%=16,-3%=24,-4%=35,-5%=63,

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 2301 9808331 4175 361252904 36.30 37.35 36.05 37.25 0.85 0% 37.20 25 37.25 21 11.46
2015-01-06 2301 7108675 3030 261400011 37.00 37.10 36.60 36.60 0.65 -1.74% 36.60 108 36.65 120 11.26
2015-01-07 2301 11683496 4662 435338534 36.60 37.60 36.50 37.30 0.70 1.91% 37.25 66 37.30 37 11.48
2015-01-08 2301 14784178 5192 557467423 37.50 38.05 37.30 37.75 0.45 1.21% 37.70 84 37.75 5 11.62
2015-01-09 2301 9390510 4000 355053928 38.05 38.10 37.55 37.65 0.10 -0.26% 37.65 19 37.70 17 11.58
2015-01-12 2301 7495217 3003 280627157 37.50 37.60 37.20 37.30 0.35 -0.93% 37.30 205 37.35 18 11.48
2015-01-13 2301 16697859 7014 636929006 37.55 38.70 37.40 38.60 1.30 3.49% 38.55 76 38.60 156 11.88
2015-01-14 2301 25324323 10054 988794217 38.60 39.75 38.10 39.35 0.75 1.94% 39.35 2 39.40 43 12.11
2015-01-15 2301 15294408 5996 598821712 39.35 39.60 38.70 39.00 0.35 -0.89% 39.00 683 39.05 1 12.00
2015-01-16 2301 11771727 5551 456767203 39.00 39.35 38.35 38.85 0.15 -0.38% 38.80 36 38.85 4 11.95
2015-01-19 2301 9521004 4962 374408256 39.45 39.70 39.00 39.00 0.15 0.39% 39.00 289 39.05 10 12.00
2015-01-20 2301 10171152 4830 402096295 39.60 39.70 39.35 39.65 0.65 1.67% 39.60 24 39.65 75 12.20
2015-01-21 2301 8364277 4812 328190534 39.65 39.70 39.10 39.20 0.45 -1.13% 39.20 39 39.25 154 12.06
2015-01-22 2301 9752784 3865 380916343 39.20 39.30 38.90 39.05 0.15 -0.38% 39.05 41 39.10 511 12.02
2015-01-23 2301 7646899 3226 299327412 39.30 39.50 38.90 39.00 0.05 -0.13% 38.95 32 39.05 119 12.00
2015-01-26 2301 6133270 2534 240209698 39.10 39.45 38.95 39.35 0.35 0.9% 39.30 6 39.35 23 12.11
2015-01-27 2301 5248224 2568 205746369 39.45 39.50 39.05 39.30 0.05 -0.13% 39.25 20 39.30 62 12.09
2015-01-28 2301 4800313 1939 188340764 39.10 39.30 39.00 39.30 0.00 0% 39.25 25 39.30 118 12.09
2015-01-29 2301 6715189 2304 262200989 39.40 39.40 38.85 39.00 0.30 -0.76% 38.95 6 39.00 304 12.00
2015-01-30 2301 9178409 3489 356342749 39.20 39.20 38.60 39.00 0.00 0% 38.95 23 39.00 298 12.00
2015-02-02 2301 5355405 3063 209656495 39.00 39.40 38.90 39.40 0.40 1.03% 39.35 8 39.40 160 12.12
2015-02-03 2301 3368113 1990 132040453 39.40 39.45 39.10 39.20 0.20 -0.51% 39.15 43 39.20 61 12.06
2015-02-04 2301 14641645 6265 571286574 39.40 39.40 38.85 38.90 0.30 -0.77% 38.90 283 38.95 2 11.97
2015-02-05 2301 9349975 3889 358752169 38.85 38.90 38.10 38.40 0.50 -1.29% 38.35 2 38.40 98 11.82
2015-02-06 2301 6464466 3339 246332198 38.30 38.35 37.80 38.35 0.05 -0.13% 38.30 1 38.35 47 11.80
2015-02-09 2301 5453632 2814 209694194 38.35 38.85 38.00 38.30 0.05 -0.13% 38.30 93 38.35 5 11.78
2015-02-10 2301 4939285 2536 190583927 38.30 38.80 38.30 38.55 0.25 0.65% 38.55 310 38.60 50 11.86
2015-02-11 2301 3872856 1920 149569774 38.70 38.75 38.35 38.70 0.15 0.39% 38.65 5 38.70 112 11.91
2015-02-12 2301 5605770 2552 216901510 38.70 38.90 38.50 38.80 0.10 0.26% 38.70 10 38.80 465 11.94
2015-02-13 2301 5060763 2596 196769717 38.80 39.00 38.70 39.00 0.20 0.52% 38.95 18 39.00 405 12.00
2015-02-24 2301 8745552 3920 343649304 39.50 39.70 38.95 39.20 0.20 0.51% 39.20 149 39.25 25 12.06
2015-02-25 2301 6079600 2893 238772447 39.30 39.45 39.05 39.40 0.20 0.51% 39.35 51 39.45 194 12.12
2015-02-26 2301 11886726 4179 472367385 39.45 40.10 39.20 39.90 0.50 1.27% 39.90 93 39.95 25 12.28
2015-03-02 2301 10642188 4089 429407235 40.20 40.70 39.95 40.55 0.65 1.63% 40.55 11 40.60 269 12.48
2015-03-03 2301 10613072 4661 431535860 40.70 41.00 40.20 41.00 0.45 1.11% 40.95 34 41.00 710 12.62
2015-03-04 2301 16407644 6503 684104948 41.00 42.20 40.70 42.00 1.00 2.44% 41.95 12 42.00 356 12.92
2015-03-05 2301 10362924 4166 431426176 41.90 41.95 41.20 41.50 0.50 -1.19% 41.50 536 41.60 4 12.77
2015-03-06 2301 10820746 4383 442067485 41.20 41.30 40.65 40.80 0.70 -1.69% 40.80 309 40.85 37 12.55
2015-03-09 2301 7623958 3683 307151893 40.55 40.55 40.10 40.25 0.55 -1.35% 40.25 172 40.30 30 12.38
2015-03-10 2301 6411189 3367 261256055 40.20 41.05 40.15 41.00 0.75 1.86% 40.95 29 41.00 154 12.62
2015-03-11 2301 6935711 3212 281039928 40.30 40.60 40.25 40.50 0.50 -1.22% 40.50 209 40.55 183 12.46
2015-03-12 2301 11840669 5384 491677152 40.80 42.00 40.50 42.00 1.50 3.7% 41.80 30 42.00 1092 12.92
2015-03-13 2301 14021969 5005 595202670 42.00 42.90 41.95 42.20 0.20 0.48% 42.10 14 42.20 121 12.98
2015-03-16 2301 5695274 2589 236054339 42.00 42.10 41.15 41.15 1.05 -2.49% 41.15 43 41.25 7 12.66
2015-03-17 2301 5285340 2767 218942490 41.50 41.90 41.00 41.00 0.15 -0.36% 41.00 4 41.10 13 12.62
2015-03-18 2301 5586028 3596 230337398 41.00 41.45 40.90 41.05 0.05 0.12% 41.05 136 41.15 28 12.63
2015-03-19 2301 6500379 3098 269130016 41.50 41.75 41.10 41.50 0.45 1.1% 41.45 24 41.50 114 12.77
2015-03-20 2301 11127040 3053 462560889 41.10 41.85 41.10 41.75 0.25 0.6% 41.65 1 41.75 181 12.85
2015-03-23 2301 6174332 3161 255367703 41.75 41.75 41.05 41.05 0.70 -1.68% 41.05 102 41.10 5 12.63
2015-03-24 2301 7863089 3364 322290499 41.05 41.50 40.70 41.10 0.05 0.12% 41.00 2 41.10 93 12.65
2015-03-25 2301 11519870 3970 463025672 40.80 41.00 39.90 40.00 1.10 -2.68% 40.00 485 40.10 32 12.31
2015-03-26 2301 8963334 3874 358431715 39.50 40.55 39.15 40.55 0.55 1.37% 40.50 5 40.55 97 12.48
2015-03-27 2301 6342615 2559 257735957 40.60 40.80 40.30 40.70 0.15 0.37% 40.65 3 40.70 32 12.52
2015-03-30 2301 5566881 2293 227930370 40.70 41.05 40.50 40.95 0.25 0.61% 40.90 50 40.95 28 12.60
2015-03-31 2301 5739743 2607 234325251 41.25 41.25 40.55 40.55 0.40 -0.98% 40.55 107 40.60 2 14.53
2015-04-01 2301 4856197 2379 194933580 40.50 40.50 39.85 40.10 0.45 -1.11% 40.10 18 40.20 53 14.37
2015-04-02 2301 3955137 1864 161135325 40.60 40.90 40.25 40.50 0.40 1% 40.50 113 40.60 3 14.52
2015-04-07 2301 3773667 1881 155092091 40.90 41.45 40.55 41.20 0.70 1.73% 41.15 44 41.20 3 14.77
2015-04-08 2301 8048773 3469 326045358 41.00 41.15 40.15 40.15 1.05 -2.55% 40.15 93 40.20 55 14.39
2015-04-09 2301 4930144 2265 199722089 40.65 40.75 40.25 40.40 0.25 0.62% 40.40 27 40.45 7 14.48
2015-04-10 2301 6187928 3031 248331090 40.50 40.65 39.85 39.85 0.55 -1.36% 39.80 446 39.85 4 14.28
2015-04-13 2301 5546684 3253 219477849 39.85 40.10 39.40 39.40 0.45 -1.13% 39.40 398 39.45 30 14.12
2015-04-14 2301 13671178 4605 533606481 39.40 39.45 38.65 38.65 0.75 -1.9% 38.65 552 38.70 2 13.85
2015-04-15 2301 10053219 4675 385216594 38.70 38.80 38.05 38.25 0.40 -1.03% 38.20 23 38.25 50 13.71
2015-04-16 2301 8715358 3678 336218416 38.50 38.80 38.40 38.75 0.50 1.31% 38.70 23 38.75 217 13.89
2015-04-17 2301 6472223 3464 253645611 38.85 39.45 38.70 39.15 0.40 1.03% 39.10 107 39.15 12 14.03
2015-04-20 2301 8208907 4063 313010459 38.75 39.00 37.55 38.20 0.95 -2.43% 38.15 220 38.20 238 13.69
2015-04-21 2301 4148249 2298 158589848 38.40 38.50 38.05 38.20 0.00 0% 38.20 56 38.25 2 13.69
2015-04-22 2301 6290193 2619 243572455 38.20 39.15 38.10 38.95 0.75 1.96% 38.95 94 39.00 16 13.96
2015-04-23 2301 5020802 2647 197201759 39.05 39.60 38.90 39.30 0.35 0.9% 39.25 69 39.30 2 14.09
2015-04-24 2301 9481238 4957 377911406 39.30 40.45 39.30 39.55 0.25 0.64% 39.50 1 39.55 1 14.18
2015-04-27 2301 6203122 2755 249775480 39.75 40.55 39.60 40.45 0.90 2.28% 40.40 7 40.45 111 14.50
2015-04-28 2301 6919423 3229 275703881 40.45 40.45 39.60 39.85 0.60 -1.48% 39.75 7 39.85 17 14.28
2015-04-29 2301 3918723 2276 156340883 40.00 40.30 39.60 39.85 0.00 0% 39.80 4 39.85 58 14.28
2015-04-30 2301 8384518 4461 327709075 39.85 40.00 38.65 38.80 1.05 -2.63% 38.80 159 38.90 47 13.91
2015-05-04 2301 2415172 1329 94644023 39.00 39.40 39.00 39.05 0.25 0.64% 39.05 241 39.20 2 14.00
2015-05-05 2301 1721012 1341 67236249 39.40 39.40 38.85 39.15 0.10 0.26% 39.10 8 39.15 36 14.03
2015-05-06 2301 2486884 1541 97784397 39.50 39.50 38.90 39.20 0.05 0.13% 39.20 46 39.25 48 14.05
2015-05-07 2301 4140240 1959 159729547 38.90 39.00 38.20 38.40 0.80 -2.04% 38.35 117 38.40 52 13.76
2015-05-08 2301 3093484 1568 119222874 38.80 38.85 38.30 38.65 0.25 0.65% 38.55 96 38.65 29 13.85
2015-05-11 2301 3440932 1667 132503678 38.65 38.75 38.35 38.40 0.25 -0.65% 38.40 46 38.45 16 13.76
2015-05-12 2301 5742177 2371 218669545 38.50 38.70 37.60 37.90 0.50 -1.3% 37.90 36 37.95 22 13.58
2015-05-13 2301 5650046 2391 216360459 38.30 38.70 37.95 38.40 0.50 1.32% 38.40 2 38.45 108 13.76
2015-05-14 2301 14948864 5161 585145892 39.20 39.40 38.85 39.40 1.00 2.6% 39.35 2 39.40 10 14.12
2015-05-15 2301 5429252 2280 211813466 39.50 39.50 38.70 38.80 0.60 -1.52% 38.75 474 38.80 1262 13.43
2015-05-18 2301 3345723 1820 128628598 38.60 38.80 38.30 38.40 0.40 -1.03% 38.35 64 38.40 926 13.29
2015-05-19 2301 6436999 2175 251409891 38.80 39.30 38.50 39.30 0.90 2.34% 39.25 27 39.30 185 13.60
2015-05-20 2301 7178728 2848 277891955 39.40 39.40 38.35 38.65 0.65 -1.65% 38.60 21 38.65 79 13.37
2015-05-21 2301 3775483 2142 144415536 38.30 38.50 37.90 38.40 0.25 -0.65% 38.35 124 38.40 29 13.29
2015-05-22 2301 3257888 2012 126143465 38.70 38.90 38.35 38.75 0.35 0.91% 38.65 5 38.75 6 13.41
2015-05-25 2301 2140839 1206 83337122 39.05 39.05 38.40 39.05 0.30 0.77% 38.95 87 39.05 27 13.51
2015-05-26 2301 1774915 975 69373668 39.30 39.35 38.75 39.10 0.05 0.13% 39.10 11 39.15 8 13.53
2015-05-27 2301 3196676 1680 125031054 38.75 39.35 38.70 39.35 0.25 0.64% 39.30 50 39.35 58 13.62
2015-05-28 2301 4448280 2040 174796963 39.35 39.50 38.90 39.40 0.05 0.13% 39.35 141 39.40 9 13.63
2015-05-29 2301 3852923 1206 151858666 39.40 39.50 39.25 39.40 0.00 0% 39.40 299 39.45 168 13.63
2015-06-01 2301 3848124 2453 149296116 39.40 39.50 38.25 39.00 0.40 -1.02% 38.90 1 39.00 21 13.49
2015-06-02 2301 3274453 2157 127483067 38.95 39.20 38.35 39.05 0.05 0.13% 39.05 71 39.10 32 13.51
2015-06-03 2301 3013035 1424 117606602 39.10 39.30 38.80 39.05 0.00 0% 38.90 1 39.05 149 13.51
2015-06-04 2301 4325789 2564 166501656 38.70 39.00 38.05 38.50 0.55 -1.41% 38.40 212 38.50 2 13.32
2015-06-05 2301 4351077 2380 166117542 38.45 38.45 38.00 38.40 0.10 -0.26% 38.20 11 38.40 132 13.29
2015-06-08 2301 7000068 2993 260398065 37.50 37.80 36.65 37.20 1.20 -3.12% 37.20 12 37.25 63 12.87
2015-06-09 2301 5327142 2572 195141617 36.90 37.15 36.30 36.55 0.65 -1.75% 36.50 85 36.55 133 12.65
2015-06-10 2301 5157500 2589 186701887 36.30 36.80 36.10 36.10 0.45 -1.23% 36.10 18 36.15 5 12.49
2015-06-11 2301 8417649 3604 299802847 36.10 36.25 35.40 35.40 0.70 -1.94% 35.40 423 35.45 6 12.25
2015-06-12 2301 4547287 3006 160860534 35.35 35.70 35.25 35.30 0.10 -0.28% 35.30 165 35.35 103 12.21
2015-06-15 2301 4848851 2433 172022723 35.40 35.90 35.30 35.30 0.00 0% 35.30 172 35.35 2 12.21
2015-06-16 2301 5553137 2963 196962340 35.95 35.95 35.25 35.30 0.00 0% 35.30 6 35.45 18 12.21
2015-06-17 2301 6735466 4287 239595561 35.80 36.10 35.30 35.30 0.00 0% 35.30 100 35.35 50 12.21
2015-06-18 2301 5895549 3249 210990191 35.80 36.15 35.30 35.90 0.60 1.7% 35.90 529 35.95 1 12.42
2015-06-22 2301 5807959 3371 207363275 36.00 36.35 35.40 35.40 0.50 -1.39% 35.40 39 35.50 152 12.25
2015-06-23 2301 4830414 2617 172677249 35.75 35.95 35.50 35.90 0.50 1.41% 35.85 114 35.90 176 12.42
2015-06-24 2301 2785939 1413 99859293 35.90 35.95 35.70 35.95 0.05 0.14% 35.85 84 35.95 5 12.44
2015-06-25 2301 6576007 3123 237370934 36.05 36.50 35.60 36.10 0.15 0.42% 36.05 84 36.10 10 12.49
2015-06-26 2301 2744705 1755 99910382 36.05 36.60 36.05 36.50 0.40 1.11% 36.50 276 36.55 29 12.63
2015-06-29 2301 4603594 2711 163528339 36.00 36.00 35.35 35.35 1.15 -3.15% 35.35 89 35.40 30 12.23
2015-06-30 2301 3884198 1822 138972543 35.30 36.20 35.30 36.20 0.85 2.4% 36.05 82 36.20 97 12.53
2015-07-01 2301 5234565 2517 186768435 35.75 35.95 35.40 35.70 0.50 -1.38% 35.70 116 35.75 3 12.35
2015-07-02 2301 3574164 1858 128521567 35.60 36.10 35.60 36.00 0.30 0.84% 36.00 79 36.05 16 12.46
2015-07-03 2301 2495765 1192 89532850 35.75 36.10 35.55 36.00 0.00 0% 36.00 60 36.05 22 12.46
2015-07-06 2301 2624420 1071 93499058 35.60 36.00 35.45 35.75 0.25 -0.69% 35.60 33 35.75 20 12.37
2015-07-07 2301 3946137 2149 142254832 35.80 36.30 35.80 36.25 0.50 1.4% 35.90 14 36.25 46 12.54
2015-07-08 2301 6705940 2607 237514562 35.90 35.90 35.25 35.30 0.95 -2.62% 35.30 10 35.35 20 12.21
2015-07-09 2301 7438903 2684 258858973 35.00 35.35 34.30 35.25 0.05 -0.14% 35.25 40 35.30 28 12.20
2015-07-13 2301 5889561 3384 205140031 34.80 35.15 34.55 34.90 0.35 -0.99% 34.90 393 35.00 12 12.08
2015-07-14 2301 4894091 2650 173082513 35.05 35.80 34.85 35.55 0.65 1.86% 35.55 66 35.60 4 12.30
2015-07-15 2301 4816764 2572 173460558 35.95 36.30 35.65 35.95 0.40 1.13% 35.90 2 35.95 11 12.44
2015-07-16 2301 2641301 1485 94799809 36.00 36.20 35.55 36.00 0.05 0.14% 36.00 12 36.05 100 12.46
2015-07-17 2301 3137323 1432 113209978 36.00 36.20 35.80 36.20 0.20 0.56% 36.15 5 36.20 1 12.53
2015-07-20 2301 2893557 1798 103277974 36.30 36.40 35.30 35.35 0.85 -2.35% 35.35 309 35.40 86 12.23
2015-07-21 2301 9618919 4871 358673158 36.60 38.40 36.50 37.40 2.05 5.8% 37.30 27 37.40 208 12.94
2015-07-22 2301 5712551 2599 205977636 37.00 37.15 36.50 36.50 0.90 -2.41% 36.50 119 36.60 1 12.63
2015-07-23 2301 4111247 2623 151318055 36.50 37.10 36.50 36.70 0.20 0.55% 36.70 5 36.75 60 12.70
2015-07-24 2301 3629523 2282 130138217 36.70 36.70 35.60 35.60 1.10 -3% 35.60 154 35.70 7 12.32
2015-07-27 2301 3948132 2161 139892130 35.55 35.85 35.05 35.05 0.55 -1.54% 35.05 201 35.10 2 12.13
2015-07-28 2301 4888584 2858 170756703 35.55 35.55 34.75 34.75 0.30 -0.86% 34.75 96 34.80 97 12.02
2015-07-29 2301 3297549 1644 114439435 34.75 35.00 34.50 34.70 0.05 -0.14% 34.70 178 34.75 1 12.01
2015-07-30 2301 3241013 2074 113521555 34.55 35.35 34.50 35.05 0.35 1.01% 35.00 10 35.05 80 12.13
2015-07-31 2301 5828293 2499 202347286 34.85 35.00 34.50 34.70 0.35 -1% 34.65 11 34.70 170 12.01
2015-08-03 2301 3997673 1968 137492694 34.70 34.70 34.05 34.55 0.15 -0.43% 34.50 4 34.55 71 11.96
2015-08-04 2301 3402064 1875 117892412 34.65 34.80 34.40 34.70 0.15 0.43% 34.60 32 34.70 128 12.01
2015-08-05 2301 2728000 1329 94615286 34.75 34.80 34.35 34.80 0.10 0.29% 34.70 16 34.80 33 12.04
2015-08-06 2301 7734306 3490 263802704 34.85 34.85 33.65 34.05 0.75 -2.16% 34.00 111 34.05 292 11.78
2015-08-07 2301 10410676 4231 345572678 33.40 33.60 32.85 33.15 0.90 -2.64% 33.10 429 33.15 136 11.47
2015-08-10 2301 4532637 2747 141879482 31.20 31.50 31.00 31.50 0.00 -4.98% 31.45 1 31.50 183 10.90
2015-08-11 2301 7968409 3760 253204088 32.00 32.70 31.00 32.00 0.50 1.59% 32.00 252 32.05 10 11.07
2015-08-12 2301 6191599 2661 198497878 32.05 32.40 31.70 32.20 0.20 0.63% 32.05 66 32.20 8 11.14
2015-08-13 2301 6186481 3279 196125485 32.00 32.05 31.50 31.90 0.30 -0.93% 31.85 1 31.90 134 11.04
2015-08-14 2301 5822342 2236 186052100 31.60 32.55 31.50 32.35 0.45 1.41% 32.15 81 32.35 142 12.30
2015-08-17 2301 5835139 2673 185520910 32.00 32.10 31.60 31.85 0.50 -1.55% 31.85 55 31.90 6 12.11
2015-08-18 2301 6032531 2305 191887099 32.00 32.15 31.60 31.85 0.00 0% 31.85 41 31.90 14 12.11
2015-08-19 2301 11577580 3918 360403430 31.60 31.90 30.15 30.75 1.10 -3.45% 30.70 204 30.75 398 11.69
2015-08-20 2301 8551057 3321 260102281 30.35 30.85 30.10 30.30 0.45 -1.46% 30.30 71 30.40 4 11.52
2015-08-21 2301 7655429 3460 223821521 30.00 30.00 28.90 28.90 1.40 -4.62% 28.90 334 29.00 18 10.99
2015-08-24 2301 10324025 3903 289324550 28.70 28.70 27.00 28.00 0.90 -3.11% 28.00 1420 28.05 32 10.65
2015-08-25 2301 11075694 3966 309294990 27.50 28.50 27.45 28.50 0.50 1.79% 28.30 2 28.50 13 10.84
2015-08-26 2301 8126188 2815 228511354 28.00 28.55 27.60 28.25 0.25 -0.88% 28.25 16 28.30 1 10.74
2015-08-27 2301 9366072 4235 268266809 28.30 29.00 28.30 29.00 0.75 2.65% 28.90 24 29.00 3 11.03
2015-08-28 2301 7279609 2909 216348502 29.50 30.50 29.15 30.50 1.50 5.17% 30.30 2 30.50 180 11.60
2015-08-31 2301 8244351 3352 245300130 30.05 30.15 29.55 29.80 0.70 -2.3% 29.75 183 29.80 558 11.33
2015-09-01 2301 7763792 3054 231909662 29.65 30.20 29.60 30.00 0.20 0.67% 30.00 21 30.05 81 11.41
2015-09-02 2301 5938619 2272 176953334 29.65 30.00 29.45 29.80 0.20 -0.67% 29.80 158 29.90 4 11.33
2015-09-03 2301 9928887 2084 297512360 29.85 30.30 29.55 30.00 0.20 0.67% 30.00 108 30.05 11 11.41
2015-09-04 2301 3546703 1851 106766487 30.00 30.45 30.00 30.00 0.00 0% 30.00 2701 30.05 22 11.41
2015-09-07 2301 2828760 1641 85512471 30.00 30.40 29.95 30.20 0.20 0.67% 30.15 62 30.20 154 11.48
2015-09-08 2301 3461651 1129 104012916 30.20 30.25 30.00 30.05 0.15 -0.5% 30.00 2009 30.05 542 11.43
2015-09-09 2301 7167665 2970 220210930 30.50 31.05 30.35 31.00 0.95 3.16% 30.95 88 31.00 149 11.79
2015-09-10 2301 4490305 1943 139911580 31.00 31.60 30.60 31.60 0.60 1.94% 31.30 11 31.60 4 12.02
2015-09-11 2301 3985113 1806 126779621 31.60 32.25 31.35 32.00 0.40 1.27% 31.90 39 32.00 106 12.17
2015-09-14 2301 2797095 1719 89875406 32.30 32.55 31.80 32.55 0.55 1.72% 32.20 102 32.55 15 12.38
2015-09-15 2301 3327072 1906 107190684 32.55 32.60 31.90 32.45 0.10 -0.31% 32.45 31 32.50 5 12.34
2015-09-16 2301 4864461 2525 158851632 32.55 33.00 32.30 32.95 0.50 1.54% 32.85 15 32.95 219 12.53
2015-09-17 2301 8181384 3241 274633395 33.15 34.00 33.00 33.65 0.70 2.12% 33.65 18 33.70 5 12.79
2015-09-18 2301 5178862 1861 173160409 34.00 34.00 33.15 33.45 0.20 -0.59% 33.40 4 33.45 89 12.72
2015-09-21 2301 3938161 2190 127508929 33.00 33.05 32.05 32.10 1.35 -4.04% 32.10 181 32.20 38 12.21
2015-09-22 2301 2467449 1236 79981675 32.55 32.60 32.00 32.60 0.50 1.56% 32.40 5 32.60 61 12.40
2015-09-23 2301 4066247 2404 128882556 32.30 32.30 31.40 31.40 1.20 -3.68% 31.40 55 31.50 3 11.94
2015-09-24 2301 2995276 1655 92842663 31.40 31.80 30.70 30.75 0.65 -2.07% 30.75 127 30.85 53 11.69
2015-09-25 2301 2658457 1431 81553061 31.00 31.10 30.30 30.65 0.10 -0.33% 30.65 133 30.70 2 11.65
2015-09-30 2301 6542444 2776 197945686 30.00 30.80 30.00 30.20 0.45 -1.47% 30.15 11 30.20 198 11.48
2015-10-01 2301 3407457 1765 104549611 30.65 30.95 30.30 30.60 0.40 1.32% 30.60 10 30.70 15 11.63
2015-10-02 2301 2369583 1295 72914066 30.50 31.05 30.40 30.85 0.25 0.82% 30.80 1 30.85 53 11.73
2015-10-05 2301 2443309 1632 75371515 31.10 31.25 30.65 30.65 0.20 -0.65% 30.65 16 30.70 16 11.65
2015-10-06 2301 5948397 3198 186750433 30.95 31.95 30.75 31.90 1.25 4.08% 31.80 78 31.90 9 12.13
2015-10-07 2301 3890880 1786 123590572 31.95 32.10 31.40 32.10 0.20 0.63% 32.10 63 32.15 77 12.21
2015-10-08 2301 2722445 1234 87127440 32.30 32.35 31.70 31.95 0.15 -0.47% 31.85 1 31.95 89 12.15
2015-10-12 2301 4138912 2162 135268587 32.15 33.00 32.10 32.80 0.85 2.66% 32.75 11 32.80 10 12.47
2015-10-13 2301 4576295 2482 152127399 33.00 33.70 32.60 33.70 0.90 2.74% 33.50 109 33.70 359 12.81
2015-10-14 2301 3572551 1835 118161457 33.65 33.65 32.80 32.80 0.90 -2.67% 32.80 61 32.90 9 12.47
2015-10-15 2301 3096319 1663 103095802 33.15 33.50 32.95 33.30 0.50 1.52% 33.30 30 33.35 75 12.66
2015-10-16 2301 3064150 1132 101568238 33.40 33.65 33.05 33.05 0.25 -0.75% 33.05 111 33.15 5 12.57
2015-10-19 2301 2361348 1311 78735099 33.15 33.60 33.05 33.60 0.55 1.66% 33.50 45 33.60 95 12.78
2015-10-20 2301 3107595 1375 104147096 33.65 33.80 33.25 33.65 0.05 0.15% 33.60 4 33.65 18 12.79
2015-10-21 2301 2938841 1777 97604603 33.80 33.85 32.90 32.90 0.75 -2.23% 32.90 51 33.00 7 12.51
2015-10-22 2301 2590640 1169 86284746 32.80 33.65 32.80 33.45 0.55 1.67% 33.40 60 33.45 43 12.72
2015-10-23 2301 5045467 2441 171145265 34.25 34.50 33.55 33.90 0.45 1.35% 33.85 49 33.90 130 12.89
2015-10-26 2301 3620435 2024 124633188 34.20 34.60 34.15 34.60 0.70 2.06% 34.50 7 34.60 42 13.16
2015-10-27 2301 3319900 1666 114695836 34.75 34.80 34.25 34.60 0.00 0% 34.45 7 34.60 158 13.16
2015-10-28 2301 2982299 1925 103313229 34.60 34.95 34.30 34.75 0.15 0.43% 34.60 27 34.75 97 13.21
2015-10-29 2301 3725721 1849 128442065 34.75 34.90 34.05 34.65 0.10 -0.29% 34.60 12 34.65 4 13.17
2015-10-30 2301 2722626 1425 92645794 34.30 34.50 33.80 33.80 0.85 -2.45% 33.80 170 33.85 1 12.85
2015-11-02 2301 2867225 1364 96929201 33.80 34.15 33.60 33.90 0.10 0.3% 33.80 11 33.90 76 12.89
2015-11-03 2301 4447505 2584 154748275 34.20 35.00 34.20 34.95 1.05 3.1% 34.90 80 34.95 156 13.29
2015-11-04 2301 4861055 2766 171833497 35.20 35.60 34.65 35.20 0.25 0.72% 35.20 90 35.25 9 13.38
2015-11-05 2301 2262154 1140 78700506 35.20 35.20 34.60 34.60 0.60 -1.7% 34.60 107 34.65 12 13.16
2015-11-06 2301 4903254 2490 165656793 34.55 34.80 33.45 33.50 1.10 -3.18% 33.45 199 33.55 48 12.74
2015-11-09 2301 2816967 1579 94188034 33.35 33.80 33.15 33.45 0.05 -0.15% 33.40 10 33.45 141 12.72
2015-11-10 2301 3455552 2338 113892816 33.10 33.10 32.60 32.90 0.55 -1.64% 32.85 113 32.90 77 12.51
2015-11-11 2301 3488321 2310 113363005 32.60 32.85 32.25 32.25 0.65 -1.98% 32.25 184 32.30 1 12.26
2015-11-12 2301 3327157 1872 107569567 32.10 32.60 32.10 32.30 0.05 0.16% 32.30 4 32.35 55 12.28
2015-11-13 2301 5205528 2562 172016820 32.00 33.35 32.00 33.20 0.90 2.79% 33.10 10 33.20 76 12.43
2015-11-16 2301 5580280 2422 182917993 33.20 33.20 32.20 32.70 0.50 -1.51% 32.70 91 32.80 21 12.25
2015-11-17 2301 4082415 2049 136399995 33.15 33.80 33.10 33.20 0.50 1.53% 33.20 136 33.25 5 12.43
2015-11-18 2301 5450983 3257 182712226 33.95 33.95 33.20 33.25 0.05 0.15% 33.20 57 33.25 43 12.45
2015-11-19 2301 4628948 2538 154310341 33.75 33.75 33.15 33.60 0.35 1.05% 33.50 3 33.60 149 12.58
2015-11-20 2301 3964756 2127 133127349 33.60 33.75 33.45 33.60 0.00 0% 33.60 11 33.65 47 12.58
2015-11-23 2301 7577728 3956 260889384 33.75 35.20 33.70 35.15 1.55 4.61% 35.10 1 35.15 70 13.16
2015-11-24 2301 3465768 1096 113566225 32.70 33.30 32.40 35.00 0.25 -0.43% 32.65 3 32.80 1 12.23
2015-11-25 2301 2876624 1674 99815288 34.90 35.10 34.25 35.10 0.10 0.29% 34.90 75 35.10 87 13.15
2015-11-26 2301 4163202 2372 147949256 35.35 35.75 35.05 35.50 0.40 1.14% 35.50 2 35.55 34 13.30
2015-11-27 2301 2083475 1381 73917314 35.60 35.65 35.35 35.40 0.10 -0.28% 35.40 33 35.45 2 13.26
2015-11-30 2301 11899514 3067 400242102 34.45 34.50 33.40 33.50 1.90 -5.37% 33.50 82 33.55 22 12.55
2015-12-01 2301 6069360 3346 207910083 33.80 34.55 33.65 34.45 0.95 2.84% 34.40 9 34.45 176 12.90
2015-12-02 2301 4264262 2390 145023661 34.10 34.30 33.85 33.90 0.55 -1.6% 33.90 16 34.00 76 12.70
2015-12-03 2301 3737238 1850 127984186 33.55 34.55 33.50 34.20 0.30 0.88% 34.20 36 34.35 180 12.81
2015-12-04 2301 2572590 1352 86847310 34.00 34.10 33.55 33.80 0.40 -1.17% 33.75 5 33.80 203 12.66
2015-12-07 2301 2600006 1254 89447241 34.35 34.55 34.20 34.30 0.50 1.48% 34.30 67 34.35 30 12.85
2015-12-08 2301 3218108 1849 107785445 34.00 34.20 33.35 33.35 0.95 -2.77% 33.35 197 33.40 48 12.49
2015-12-09 2301 2515433 1705 83595439 33.00 33.60 33.00 33.00 0.35 -1.05% 33.00 246 33.10 91 12.36
2015-12-10 2301 3811081 1995 123532580 32.70 32.70 32.05 32.65 0.35 -1.06% 32.60 11 32.65 101 12.23
2015-12-11 2301 4336835 2195 141788708 32.80 33.30 32.20 32.20 0.45 -1.38% 32.20 247 32.50 3 12.06
2015-12-14 2301 2122726 1232 67590375 31.80 32.15 31.50 31.95 0.25 -0.78% 31.95 109 32.00 30 11.97
2015-12-15 2301 2537803 1062 80871357 32.00 32.30 31.70 31.70 0.25 -0.78% 31.70 213 31.80 187 11.87
2015-12-16 2301 2974447 1177 96008437 32.00 32.60 31.75 32.60 0.90 2.84% 32.50 2 32.60 235 12.21
2015-12-17 2301 3296365 1523 107080817 32.80 32.80 32.20 32.40 0.20 -0.61% 32.40 52 32.45 92 12.13
2015-12-18 2301 3465768 1096 113566225 32.70 33.30 32.40 32.65 0.25 0.77% 32.65 3 32.80 1 12.23
2015-12-21 2301 2976880 1234 96086852 32.65 32.85 32.00 32.40 0.25 -0.77% 32.40 49 32.45 8 12.13
2015-12-22 2301 2175161 1219 71127755 32.55 33.00 32.40 32.85 0.45 1.39% 32.80 2 32.85 39 12.30
2015-12-23 2301 5464465 1207 177884055 32.95 33.00 32.35 32.55 0.30 -0.91% 32.50 17 32.55 47 12.19
2015-12-24 2301 1191180 676 38831173 32.90 32.90 32.40 32.40 0.15 -0.46% 32.40 129 32.55 22 12.13
2015-12-25 2301 650120 378 21195791 32.70 32.80 32.45 32.50 0.10 0.31% 32.50 70 32.60 5 12.17
2015-12-28 2301 1408615 804 46118503 32.60 32.95 32.50 32.65 0.15 0.46% 32.65 31 32.75 40 12.23
2015-12-29 2301 1075252 688 34836411 32.70 32.90 32.25 32.25 0.40 -1.23% 32.25 98 32.40 2 12.08
2015-12-30 2301 2559343 1500 81767330 32.55 32.60 31.70 31.70 0.55 -1.71% 31.70 39 31.80 79 11.87
2015-12-31 2301 1352589 688 43111217 31.80 32.10 31.70 31.85 0.15 0.47% 31.85 139 31.90 14 11.93