聯電(2303)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　　　　15.25
0
0%		14.75
-0.5
-3.28%		14.80
0.05
0.34%		14.90
0.1
0.68%		15.10
0.2
1.34%		 　15.75
0.65
4.3%		15.55
-0.2
-1.27%		15.25
-0.3
-1.93%		15.05
-0.2
-1.31%		14.70
-0.35
-2.33%		 　15.05
0.35
2.38%		15.20
0.15
1%		15.15
-0.05
-0.33%		15.45
0.3
1.98%		15.60
0.15
0.97%		 　15.50
-0.1
-0.64%		15.45
-0.05
-0.32%		15.65
0.2
1.29%		15.35
-0.3
-1.92%		15.40
0.05
0.33%		 15.28
2 月　15.45
0.05
0.32%		15.65
0.2
1.29%		15.65
0
0%		15.75
0.1
0.64%		15.65
-0.1
-0.63%		 　15.65
0
0%		15.40
-0.25
-1.6%		15.75
0.35
2.27%		15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		 　　　　　　　　　15.85
0.25
1.6%		16.05
0.2
1.26%		16.00
-0.05
-0.31%		 15.74
3 月　15.85
-0.15
-0.94%		15.85
0
0%		15.75
-0.1
-0.63%		15.65
-0.1
-0.63%		15.65
0
0%		 　15.70
0.05
0.32%		15.70
0
0%		15.65
-0.05
-0.32%		15.80
0.15
0.96%		15.70
-0.1
-0.63%		 　15.65
-0.05
-0.32%		15.65
0
0%		15.75
0.1
0.64%		15.85
0.1
0.63%		15.65
-0.2
-1.26%		 　15.75
0.1
0.64%		15.70
-0.05
-0.32%		15.60
-0.1
-0.64%		15.25
-0.35
-2.24%		15.20
-0.05
-0.33%		 　15.30
0.1
0.66%		15.50
0.2
1.31%		15.64
4 月15.25
-0.25
-1.61%		15.50
0.25
1.64%		 　　　15.80
0.3
1.94%		15.65
-0.15
-0.95%		15.40
-0.25
-1.6%		15.25
-0.15
-0.97%		 　15.25
0
0%		15.10
-0.15
-0.98%		14.55
-0.55
-3.64%		14.70
0.15
1.03%		14.30
-0.4
-2.72%		 　14.00
-0.3
-2.1%		14.05
0.05
0.36%		14.10
0.05
0.36%		14.60
0.5
3.55%		14.65
0.05
0.34%		 　14.90
0.25
1.71%		14.85
-0.05
-0.34%		14.65
-0.2
-1.35%		14.60
-0.05
-0.34%		 14.86
5 月　　　14.30
-0.3
-2.05%		14.30
0
0%		14.35
0.05
0.35%		14.05
-0.3
-2.09%		13.85
-0.2
-1.42%		 　14.00
0.15
1.08%		13.75
-0.25
-1.79%		13.95
0.2
1.45%		13.75
-0.2
-1.43%		13.75
0
0%		 　13.60
-0.15
-1.09%		13.95
0.35
2.57%		13.90
-0.05
-0.36%		13.80
-0.1
-0.72%		13.90
0.1
0.72%		 　13.80
-0.1
-0.72%		13.90
0.1
0.72%		13.95
0.05
0.36%		14.10
0.15
1.08%		13.90
-0.2
-1.42%		 13.91
6 月13.75
-0.15
-1.08%		13.70
-0.05
-0.36%		13.80
0.1
0.73%		13.45
-0.35
-2.54%		13.35
-0.1
-0.74%		 　13.20
-0.15
-1.12%		13.05
-0.15
-1.14%		13.25
0.2
1.53%		13.10
-0.15
-1.13%		13.10
0
0%		 　13.20
0.1
0.76%		13.00
-0.2
-1.52%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		 　　13.15
0.15
1.15%		13.30
0.15
1.14%		13.25
-0.05
-0.38%		13.55
0.3
2.26%		13.25
-0.3
-2.21%		 　12.85
-0.4
-3.02%		13.05
0.2
1.56%		 13.23
7 月13.25
0.2
1.53%		13.15
-0.1
-0.75%		13.30
0.15
1.14%		 　13.05
-0.25
-1.88%		12.90
-0.15
-1.15%		12.40
-0.5
-3.88%		12.45
0.05
0.4%		 　　12.55
0.1
0.8%		12.15
-0.4
-3.19%		12.20
0.05
0.41%		12.20
0
0%		12.00
-0.2
-1.64%		 　11.95
-0.05
-0.42%		12.05
0.1
0.84%		11.50
-0.55
-4.56%		11.15
-0.35
-3.04%		11.30
0.15
1.35%		 　11.10
-0.2
-1.77%		10.90
-0.2
-1.8%		10.75
-0.15
-1.38%		11.35
0.6
5.58%		11.25
-0.1
-0.88%		12.06
8 月 　11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.25
0.1
0.9%		11.25
0
0%		11.20
-0.05
-0.44%		 　11.20
0
0%		11.20
0
0%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.20
0
0%		 　11.10
-0.1
-0.89%		11.15
0.05
0.45%		10.90
-0.25
-2.24%		10.85
-0.05
-0.46%		10.40
-0.45
-4.15%		 　10.05
-0.35
-3.37%		10.45
0.4
3.98%		10.40
-0.05
-0.48%		10.55
0.15
1.44%		10.80
0.25
2.37%		 10.75
-0.05
-0.46%		10.91
9 月10.75
0
0%		10.80
0.05
0.47%		11.35
0.55
5.09%		11.05
-0.3
-2.64%		 　11.00
-0.05
-0.45%		11.10
0.1
0.91%		11.40
0.3
2.7%		11.50
0.1
0.88%		11.50
0
0%		 　11.50
0
0%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.55
0.15
1.32%		11.60
0.05
0.43%		 　11.20
-0.4
-3.45%		11.30
0.1
0.89%		10.95
-0.35
-3.1%		10.80
-0.15
-1.37%		10.95
0.15
1.39%		 　　　10.80
-0.15
-1.37%		 11.17
10 月10.90
0.1
0.93%		10.95
0.05
0.46%		 　11.15
0.2
1.83%		11.25
0.1
0.9%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		 　　11.40
0.15
1.33%		11.45
0.05
0.44%		11.90
0.45
3.93%		12.30
0.4
3.36%		12.15
-0.15
-1.22%		 　12.35
0.2
1.65%		12.25
-0.1
-0.81%		12.05
-0.2
-1.63%		12.15
0.1
0.83%		12.35
0.2
1.65%		 　12.45
0.1
0.81%		12.50
0.05
0.4%		12.10
-0.4
-3.2%		11.90
-0.2
-1.65%		11.90
0
0%		 11.82
11 月　12.05
0.15
1.26%		12.30
0.25
2.07%		12.40
0.1
0.81%		12.60
0.2
1.61%		12.40
-0.2
-1.59%		 　12.15
-0.25
-2.02%		12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		 　11.55
-0.35
-2.94%		12.20
0.65
5.63%		12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.35
0.1
0.82%		 　12.40
0.05
0.4%		11.95
-0.45
-3.63%		12.10
0.15
1.26%		12.20
0.1
0.83%		12.05
-0.15
-1.23%		 　11.85
-0.2
-1.66%		 12.11
12 月12.20
0.35
2.95%		12.05
-0.15
-1.23%		12.25
0.2
1.66%		12.05
-0.2
-1.63%		 　12.10
0.05
0.41%		11.95
-0.15
-1.24%		11.60
-0.35
-2.93%		11.55
-0.05
-0.43%		11.70
0.15
1.3%		 　11.70
0
0%		11.60
-0.1
-0.85%		11.80
0.2
1.72%		12.15
0.35
2.97%		12.00
-0.15
-1.23%		 　12.45
0.45
3.75%		12.35
-0.1
-0.8%		12.45
0.1
0.81%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		 　12.30
-0.1
-0.81%		12.15
-0.15
-1.22%		12.10
-0.05
-0.41%		12.10
0
0%		12.07

說明:最高漲幅:5.63%最低跌幅:-4.56% 最高價:16.05最低價:10.05平均價:13.16,灰色底表示週末,漲127天(22.75)元,跌149天(-26.5)元,平盤27天
6%=2,5%=1,4%=7,3%=6,2%=26,1%=59,0%=53,-0%=1,-1%=4,-2%=17,-3%=30,-4%=37,-5%=60,

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 2303 116195020 17881 1755229886 14.75 15.45 14.65 15.25 0.50 0% 15.25 828 15.30 558 22.76
2015-01-06 2303 73981353 13361 1102346506 15.00 15.10 14.75 14.75 0.50 -3.28% 14.75 2476 14.80 176 22.01
2015-01-07 2303 47114382 8356 695666739 14.75 14.95 14.65 14.80 0.05 0.34% 14.80 667 14.85 1335 22.09
2015-01-08 2303 65851847 9809 987262394 15.00 15.10 14.90 14.90 0.10 0.68% 14.90 537 14.95 632 22.24
2015-01-09 2303 93825572 18207 1421562270 15.20 15.30 15.00 15.10 0.20 1.34% 15.05 810 15.10 1357 22.54
2015-01-12 2303 233428457 33913 2147483647 15.25 16.10 15.25 15.75 0.65 4.3% 15.70 688 15.75 1053 23.51
2015-01-13 2303 102732905 17014 1613472359 15.80 15.95 15.50 15.55 0.20 -1.27% 15.55 913 15.60 5217 23.21
2015-01-14 2303 106739729 16678 1632873317 15.45 15.50 15.15 15.25 0.30 -1.93% 15.20 1470 15.25 532 22.76
2015-01-15 2303 96404129 16907 1464408459 15.25 15.45 15.05 15.05 0.20 -1.31% 15.05 3073 15.10 408 22.46
2015-01-16 2303 161745605 26348 2147483647 15.10 15.45 14.70 14.70 0.35 -2.33% 14.70 2550 14.75 479 21.94
2015-01-19 2303 79977518 12338 1203265470 14.95 15.15 14.90 15.05 0.35 2.38% 15.00 970 15.05 713 22.46
2015-01-20 2303 45476558 9112 691528968 15.25 15.30 15.15 15.20 0.15 1% 15.15 1979 15.20 494 22.69
2015-01-21 2303 47841368 8594 726940145 15.30 15.35 15.05 15.15 0.05 -0.33% 15.15 453 15.20 2394 22.61
2015-01-22 2303 85750613 13611 1324933859 15.30 15.55 15.25 15.45 0.30 1.98% 15.45 566 15.50 6686 23.06
2015-01-23 2303 95654129 13130 1493309074 15.65 15.70 15.50 15.60 0.15 0.97% 15.55 413 15.60 2017 23.28
2015-01-26 2303 56122613 11193 869376105 15.50 15.70 15.40 15.50 0.10 -0.64% 15.50 274 15.55 3720 23.13
2015-01-27 2303 58730747 8208 905942929 15.60 15.60 15.30 15.45 0.05 -0.32% 15.40 1061 15.45 3934 23.06
2015-01-28 2303 91034373 12394 1402187027 15.40 15.65 15.30 15.65 0.20 1.29% 15.65 1260 15.70 3929 23.36
2015-01-29 2303 102347120 13274 1578566277 15.65 15.70 15.25 15.35 0.30 -1.92% 15.35 3357 15.40 468 22.91
2015-01-30 2303 86191639 10552 1331826189 15.50 15.60 15.35 15.40 0.05 0.33% 15.35 1911 15.40 2734 22.99
2015-02-02 2303 55917569 9614 862512850 15.45 15.55 15.35 15.45 0.05 0.32% 15.40 342 15.45 2567 23.06
2015-02-03 2303 100320318 13127 1568286528 15.55 15.75 15.55 15.65 0.20 1.29% 15.60 986 15.65 4708 23.36
2015-02-04 2303 106899495 15046 1686371083 15.85 15.90 15.65 15.65 0.00 0% 15.65 2046 15.70 356 23.36
2015-02-05 2303 54108784 9475 850098472 15.80 15.80 15.60 15.75 0.10 0.64% 15.70 578 15.75 1444 23.51
2015-02-06 2303 43650923 7119 686325894 15.80 15.80 15.65 15.65 0.10 -0.63% 15.65 1093 15.70 1238 23.36
2015-02-09 2303 39186556 6526 613301311 15.65 15.75 15.55 15.65 0.00 0% 15.65 1429 15.70 430 23.36
2015-02-10 2303 43062091 7028 669712492 15.75 15.80 15.40 15.40 0.25 -1.6% 15.40 1774 15.45 1793 22.99
2015-02-11 2303 74043156 10972 1160522939 15.60 15.80 15.50 15.75 0.35 2.27% 15.70 161 15.75 5263 23.51
2015-02-12 2303 40472200 7702 634735857 15.85 15.85 15.60 15.65 0.10 -0.63% 15.65 31 15.70 1095 23.36
2015-02-13 2303 45907788 8703 716316197 15.70 15.75 15.50 15.60 0.05 -0.32% 15.55 1878 15.60 629 23.28
2015-02-24 2303 71058162 12886 1121427894 15.80 15.85 15.60 15.85 0.25 1.6% 15.80 62 15.85 6693 23.66
2015-02-25 2303 88365163 17628 1409043115 15.85 16.05 15.80 16.05 0.20 1.26% 16.00 1468 16.05 3832 23.96
2015-02-26 2303 67714284 10519 1079264471 16.00 16.05 15.80 16.00 0.05 -0.31% 15.95 2694 16.00 1447 23.88
2015-03-02 2303 60350109 11345 957176640 16.05 16.10 15.75 15.85 0.15 -0.94% 15.85 192 15.90 4481 23.66
2015-03-03 2303 47908490 7561 756825308 15.90 15.95 15.70 15.85 0.00 0% 15.80 303 15.85 2707 23.66
2015-03-04 2303 50862615 7160 805548109 15.80 15.95 15.75 15.75 0.10 -0.63% 15.75 1422 15.80 459 23.51
2015-03-05 2303 51219840 7254 805325012 15.70 15.85 15.65 15.65 0.10 -0.63% 15.65 1853 15.70 505 23.36
2015-03-06 2303 55362517 8097 866569845 15.65 15.75 15.55 15.65 0.00 0% 15.65 1792 15.70 686 23.36
2015-03-09 2303 59064508 9482 920241106 15.60 15.70 15.50 15.70 0.05 0.32% 15.65 1271 15.70 932 23.43
2015-03-10 2303 61473552 11900 970032431 15.75 15.90 15.70 15.70 0.00 0% 15.70 375 15.75 598 23.43
2015-03-11 2303 56752232 11260 894744826 15.60 15.90 15.55 15.65 0.05 -0.32% 15.65 3711 15.70 14 23.36
2015-03-12 2303 43986141 6603 694387237 15.65 15.90 15.65 15.80 0.15 0.96% 15.75 1737 15.80 218 23.58
2015-03-13 2303 22191803 3804 349806594 15.85 15.90 15.70 15.70 0.10 -0.63% 15.70 764 15.75 234 23.43
2015-03-16 2303 29764779 5912 466872344 15.75 15.75 15.60 15.65 0.05 -0.32% 15.65 1765 15.70 541 23.36
2015-03-17 2303 26301945 5185 413997377 15.70 15.80 15.65 15.65 0.00 0% 15.65 986 15.70 1064 23.36
2015-03-18 2303 51303867 8210 806198111 15.65 15.80 15.55 15.75 0.10 0.64% 15.75 222 15.80 11718 23.51
2015-03-19 2303 46629758 9215 738020031 15.90 15.95 15.75 15.85 0.10 0.63% 15.80 435 15.85 2349 23.66
2015-03-20 2303 38546049 6565 604362349 15.75 15.85 15.60 15.65 0.20 -1.26% 15.65 916 15.70 10668 16.13
2015-03-23 2303 30135619 7016 473664062 15.75 15.80 15.65 15.75 0.10 0.64% 15.70 566 15.75 154 16.24
2015-03-24 2303 28134426 5293 441487559 15.75 15.80 15.60 15.70 0.05 -0.32% 15.65 819 15.70 4313 16.19
2015-03-25 2303 30326571 5851 475783813 15.75 15.80 15.60 15.60 0.10 -0.64% 15.60 3002 15.65 469 16.08
2015-03-26 2303 77016037 12617 1174311791 15.30 15.35 15.05 15.25 0.35 -2.24% 15.25 607 15.30 2496 15.72
2015-03-27 2303 59569714 7659 911772248 15.30 15.45 15.20 15.20 0.05 -0.33% 15.20 4243 15.25 402 15.67
2015-03-30 2303 35544598 9696 542732098 15.30 15.45 15.20 15.30 0.10 0.66% 15.30 611 15.35 689 15.77
2015-03-31 2303 43396800 6504 668521658 15.45 15.50 15.30 15.50 0.20 1.31% 15.45 210 15.50 2995 15.98
2015-04-01 2303 23081457 5556 353381753 15.45 15.45 15.25 15.25 0.25 -1.61% 15.25 250 15.30 432 15.72
2015-04-02 2303 32937970 6169 508645605 15.35 15.50 15.30 15.50 0.25 1.64% 15.45 4630 15.50 3636 15.98
2015-04-07 2303 44161023 8210 694926534 15.70 15.80 15.65 15.80 0.30 1.94% 15.75 601 15.80 5229 16.29
2015-04-08 2303 34483003 7053 540087102 15.70 15.75 15.60 15.65 0.15 -0.95% 15.65 699 15.70 955 16.13
2015-04-09 2303 42432620 7036 659893095 15.60 15.65 15.40 15.40 0.25 -1.6% 15.40 1657 15.45 14 15.88
2015-04-10 2303 37585505 6497 577065341 15.45 15.55 15.20 15.25 0.15 -0.97% 15.25 2452 15.30 664 15.72
2015-04-13 2303 50604136 7217 774096743 15.30 15.45 15.20 15.25 0.00 0% 15.25 849 15.30 7 15.72
2015-04-14 2303 50596985 9047 767661699 15.25 15.35 15.05 15.10 0.15 -0.98% 15.10 1323 15.15 679 15.57
2015-04-15 2303 117183539 21436 1717545863 14.95 14.95 14.50 14.55 0.55 -3.64% 14.55 4506 14.60 1059 15.00
2015-04-16 2303 50543884 13860 740594709 14.65 14.70 14.55 14.70 0.15 1.03% 14.65 665 14.70 190 15.15
2015-04-17 2303 67361530 13747 966524219 14.45 14.45 14.25 14.30 0.40 -2.72% 14.30 4072 14.35 176 14.74
2015-04-20 2303 86233545 14544 1206006630 14.05 14.15 13.80 14.00 0.30 -2.1% 14.00 795 14.05 880 14.43
2015-04-21 2303 51863204 9816 726718968 14.00 14.15 13.90 14.05 0.05 0.36% 14.05 844 14.10 249 14.48
2015-04-22 2303 45490347 8075 643051728 14.10 14.25 14.05 14.10 0.05 0.36% 14.10 260 14.15 670 14.54
2015-04-23 2303 78698811 14350 1134893202 14.25 14.60 14.20 14.60 0.50 3.55% 14.55 301 14.60 1862 15.05
2015-04-24 2303 101452521 14287 1493309911 14.70 14.90 14.60 14.65 0.05 0.34% 14.65 1124 14.70 420 15.10
2015-04-27 2303 79005780 14719 1174912711 14.70 15.00 14.70 14.90 0.25 1.71% 14.85 2942 14.90 428 15.36
2015-04-28 2303 46175346 9706 688919772 15.05 15.10 14.85 14.85 0.05 -0.34% 14.85 39 14.90 1091 15.31
2015-04-29 2303 44213584 9016 653805600 14.85 14.95 14.60 14.65 0.20 -1.35% 14.65 116 14.70 999 15.10
2015-04-30 2303 78488225 13039 1142845240 14.85 14.85 14.40 14.60 0.05 -0.34% 14.55 162 14.60 433 15.05
2015-05-04 2303 54158810 11394 780836308 14.65 14.70 14.30 14.30 0.30 -2.05% 14.30 5180 14.35 147 12.02
2015-05-05 2303 33905375 6156 483311384 14.25 14.35 14.20 14.30 0.00 0% 14.30 378 14.35 481 12.02
2015-05-06 2303 28568455 5903 410727839 14.25 14.50 14.20 14.35 0.05 0.35% 14.35 575 14.40 527 12.06
2015-05-07 2303 61661991 9202 869428062 14.25 14.25 14.00 14.05 0.30 -2.09% 14.05 484 14.10 570 11.81
2015-05-08 2303 60537068 9243 843470134 14.05 14.15 13.85 13.85 0.20 -1.42% 13.85 6980 13.90 22 11.64
2015-05-11 2303 57175804 8303 801672061 14.05 14.15 13.95 14.00 0.15 1.08% 14.00 1046 14.05 371 11.76
2015-05-12 2303 149274843 23854 2040106982 13.50 13.85 13.30 13.75 0.25 -1.79% 13.75 1877 13.80 2540 11.55
2015-05-13 2303 63740125 11372 884342253 13.75 14.05 13.65 13.95 0.20 1.45% 13.90 322 13.95 3029 11.72
2015-05-14 2303 52111949 11376 720109390 13.95 14.00 13.75 13.75 0.20 -1.43% 13.75 5398 13.80 140 11.55
2015-05-15 2303 32507243 6482 447780420 13.75 13.90 13.70 13.75 0.00 0% 13.75 536 13.80 3067 11.55
2015-05-18 2303 34008021 5591 464437062 13.75 13.80 13.60 13.60 0.15 -1.09% 13.60 4627 13.65 38 11.43
2015-05-19 2303 53316504 8721 743603043 13.75 14.10 13.70 13.95 0.35 2.57% 13.95 891 14.00 1074 11.72
2015-05-20 2303 32392068 6122 451146283 13.95 14.10 13.85 13.90 0.05 -0.36% 13.90 1365 13.95 3521 11.68
2015-05-21 2303 34256942 7730 470977566 13.85 13.90 13.65 13.80 0.10 -0.72% 13.75 3716 13.80 79 11.60
2015-05-22 2303 37428428 7380 520008155 13.90 13.95 13.80 13.90 0.10 0.72% 13.85 2629 13.90 440 11.68
2015-05-25 2303 17940597 4742 248837796 14.00 14.00 13.80 13.80 0.10 -0.72% 13.80 2526 13.85 523 11.60
2015-05-26 2303 20221075 3737 281385513 13.95 14.00 13.85 13.90 0.10 0.72% 13.90 130 13.95 1611 11.68
2015-05-27 2303 22913246 3757 319033651 13.95 14.00 13.80 13.95 0.05 0.36% 13.95 1497 14.00 3094 11.72
2015-05-28 2303 42520298 7183 597919946 14.10 14.15 14.00 14.10 0.15 1.08% 14.05 3206 14.10 217 11.85
2015-05-29 2303 47003046 4757 656494520 14.10 14.15 13.90 13.90 0.20 -1.42% 13.90 2135 13.95 17 11.68
2015-06-01 2303 45654389 6554 626745694 13.85 13.90 13.65 13.75 0.15 -1.08% 13.75 76 13.80 1761 11.55
2015-06-02 2303 50359533 7156 694607546 13.75 13.95 13.65 13.70 0.05 -0.36% 13.70 9353 13.75 20 11.51
2015-06-03 2303 34671396 6076 477618455 13.75 13.90 13.70 13.80 0.10 0.73% 13.75 1277 13.80 1509 11.60
2015-06-04 2303 67962194 10819 923159058 13.70 13.75 13.40 13.45 0.35 -2.54% 13.45 172 13.50 527 11.30
2015-06-05 2303 46354682 8133 622519568 13.40 13.60 13.35 13.35 0.10 -0.74% 13.35 649 13.40 407 11.22
2015-06-08 2303 53361578 13230 706565213 13.30 13.40 13.15 13.20 0.15 -1.12% 13.20 3278 13.25 69 11.09
2015-06-09 2303 63214113 10737 830368369 13.20 13.40 12.95 13.05 0.15 -1.14% 13.00 990 13.05 5593 10.97
2015-06-10 2303 63506249 10877 833163397 13.10 13.25 13.00 13.25 0.20 1.53% 13.20 124 13.25 2423 11.13
2015-06-11 2303 42714608 7073 561527933 13.30 13.35 13.05 13.10 0.15 -1.13% 13.10 339 13.15 417 11.01
2015-06-12 2303 29999590 5259 392512495 13.10 13.15 13.00 13.10 0.00 0% 13.10 1089 13.15 2484 11.01
2015-06-15 2303 34810110 4559 456088910 13.10 13.20 13.05 13.20 0.10 0.76% 13.15 5 13.20 5762 11.09
2015-06-16 2303 30732549 5504 395330980 13.10 13.20 13.00 13.00 0.20 -1.52% 13.00 2142 13.05 149 10.92
2015-06-17 2303 35422099 7976 460800887 13.00 13.10 12.95 12.95 0.05 -0.38% 12.95 4110 13.00 165 10.88
2015-06-18 2303 32766227 7532 427059351 13.00 13.10 13.00 13.00 0.05 0.39% 13.00 5025 13.05 448 10.92
2015-06-22 2303 50929029 8606 668611639 13.00 13.25 13.00 13.15 0.15 1.15% 13.15 240 13.20 1154 11.05
2015-06-23 2303 39622311 8015 525922680 13.25 13.35 13.20 13.30 0.15 1.14% 13.25 2954 13.30 1291 11.18
2015-06-24 2303 24119648 4943 319104619 13.30 13.35 13.15 13.25 0.05 -0.38% 13.25 491 13.30 3734 11.13
2015-06-25 2303 59134262 8649 793959655 13.35 13.55 13.25 13.55 0.30 2.26% 13.50 2653 13.55 3487 11.39
2015-06-26 2303 48728248 7491 651657449 13.50 13.55 13.25 13.25 0.30 -2.21% 13.25 2802 13.30 1290 11.13
2015-06-29 2303 66205568 9408 857416103 13.05 13.10 12.80 12.85 0.40 -3.02% 12.80 8464 12.85 712 10.80
2015-06-30 2303 52214367 8631 677469639 12.85 13.10 12.80 13.05 0.20 1.56% 13.00 887 13.05 941 10.97
2015-07-01 2303 38562865 7101 509755593 13.10 13.30 13.05 13.25 0.20 1.53% 13.25 1017 13.30 2770 11.13
2015-07-02 2303 43922375 5692 580521689 13.15 13.30 13.15 13.15 0.10 -0.75% 13.15 6341 13.20 35 11.05
2015-07-03 2303 25399801 4311 335984825 13.20 13.30 13.15 13.30 0.15 1.14% 13.25 1145 13.30 3570 11.18
2015-07-06 2303 39231972 4998 515947247 13.20 13.30 13.00 13.05 0.25 -1.88% 13.05 1441 13.10 2473 10.97
2015-07-07 2303 51268200 7597 666462533 13.05 13.20 12.90 12.90 0.15 -1.15% 12.90 4971 12.95 95 10.84
2015-07-08 2303 102642371 17386 1286659085 12.85 12.90 12.30 12.40 0.50 -3.88% 12.40 1324 12.45 219 10.42
2015-07-09 2303 57784722 11210 711853253 12.25 12.50 12.05 12.45 0.05 0.4% 12.40 11460 12.45 83 10.46
2015-07-13 2303 100128917 9891 1249498086 12.50 12.60 12.50 12.55 0.10 0.8% 12.50 4029 12.55 2314 10.55
2015-07-14 2303 56661584 11721 692477711 12.20 12.35 12.15 12.15 0.00 -3.19% 12.15 2313 12.20 844 10.21
2015-07-15 2303 54716757 10204 667500303 12.30 12.30 12.10 12.20 0.05 0.41% 12.15 1156 12.20 1380 10.25
2015-07-16 2303 28888293 6544 352848696 12.30 12.35 12.15 12.20 0.00 0% 12.15 1796 12.20 1208 10.25
2015-07-17 2303 72978278 9948 879167236 12.10 12.20 11.95 12.00 0.20 -1.64% 12.00 2683 12.05 1028 10.08
2015-07-20 2303 49382346 7304 592956297 12.10 12.10 11.90 11.95 0.05 -0.42% 11.95 869 12.00 1304 10.04
2015-07-21 2303 50251665 8465 602179031 12.00 12.05 11.90 12.05 0.10 0.84% 12.00 4177 12.05 1542 10.13
2015-07-22 2303 126055466 17621 1465434975 11.95 12.00 11.45 11.50 0.55 -4.56% 11.50 8238 11.55 607 9.66
2015-07-23 2303 86693544 13692 979275439 11.50 11.60 11.10 11.15 0.35 -3.04% 11.15 4929 11.20 65 9.37
2015-07-24 2303 38064414 7805 427631085 11.20 11.30 11.15 11.30 0.15 1.35% 11.25 3383 11.30 2593 9.50
2015-07-27 2303 41483111 6661 463963693 11.30 11.35 11.10 11.10 0.20 -1.77% 11.10 2136 11.15 2234 9.33
2015-07-28 2303 77569573 13926 852244678 11.00 11.15 10.90 10.90 0.20 -1.8% 10.90 4265 10.95 612 9.16
2015-07-29 2303 48726897 9217 528299254 11.00 11.00 10.75 10.75 0.15 -1.38% 10.75 1721 10.80 327 9.03
2015-07-30 2303 83112767 11965 934601297 11.10 11.40 11.10 11.35 0.60 5.58% 11.30 1394 11.35 1590 9.54
2015-07-31 2303 55173165 8961 618736487 11.40 11.45 11.10 11.25 0.10 -0.88% 11.20 102 11.25 343 8.86
2015-08-03 2303 58428098 6732 653278181 11.35 11.40 11.10 11.20 0.05 -0.44% 11.15 916 11.20 139 8.82
2015-08-04 2303 55688939 7596 619463232 11.20 11.25 11.00 11.15 0.05 -0.45% 11.10 58 11.15 3672 8.78
2015-08-05 2303 39007623 8426 434267655 11.00 11.25 11.00 11.25 0.10 0.9% 11.20 251 11.25 1393 8.86
2015-08-06 2303 40342903 5431 451750737 11.25 11.30 11.10 11.25 0.00 0% 11.20 335 11.25 2027 8.86
2015-08-07 2303 37234091 4700 416126096 11.20 11.25 11.10 11.20 0.05 -0.44% 11.20 592 11.25 3032 8.82
2015-08-10 2303 35431075 5479 395063868 11.10 11.20 11.10 11.20 0.00 0% 11.15 1616 11.20 1074 8.82
2015-08-11 2303 41626419 8052 469189475 11.30 11.35 11.20 11.20 0.00 0% 11.20 741 11.25 310 8.82
2015-08-12 2303 39506315 5649 442408458 11.20 11.30 11.10 11.25 0.05 0.45% 11.25 454 11.30 1752 8.86
2015-08-13 2303 37414549 7719 420562111 11.30 11.30 11.20 11.20 0.05 -0.44% 11.20 7730 11.25 48 8.82
2015-08-14 2303 26082048 5940 292558358 11.25 11.25 11.20 11.20 0.00 0% 11.20 2214 11.25 2438 8.82
2015-08-17 2303 19377891 3735 216255994 11.25 11.25 11.10 11.10 0.10 -0.89% 11.10 2360 11.15 62 8.74
2015-08-18 2303 25374752 4681 282282764 11.10 11.20 11.10 11.15 0.05 0.45% 11.10 1894 11.15 1421 8.78
2015-08-19 2303 71130117 11723 773169081 11.10 11.10 10.70 10.90 0.25 -2.24% 10.85 42 10.90 2140 8.58
2015-08-20 2303 32063617 6385 348518758 10.80 11.00 10.75 10.85 0.05 -0.46% 10.80 5089 10.85 254 8.54
2015-08-21 2303 71699352 11153 758312191 10.70 10.75 10.40 10.40 0.45 -4.15% 10.40 2729 10.45 577 8.19
2015-08-24 2303 86095945 12687 869002067 10.20 10.30 9.92 10.05 0.35 -3.37% 10.05 1417 10.10 336 7.91
2015-08-25 2303 58326694 9030 607360946 10.10 10.60 10.10 10.45 0.40 3.98% 10.45 2329 10.50 205 8.23
2015-08-26 2303 45277814 6033 470006939 10.35 10.50 10.20 10.40 0.05 -0.48% 10.40 2919 10.45 326 8.19
2015-08-27 2303 37225102 6578 393896096 10.55 10.65 10.50 10.55 0.15 1.44% 10.55 2382 10.60 530 8.31
2015-08-28 2303 40703075 6415 439088028 10.70 10.85 10.60 10.80 0.25 2.37% 10.80 5 10.85 4011 8.50
2015-08-31 2303 50032913 5323 536562188 10.85 10.85 10.60 10.75 0.05 -0.46% 10.75 1736 10.80 2540 8.46
2015-09-01 2303 36579305 7616 390798805 10.60 10.80 10.55 10.75 0.00 0% 10.70 240 10.75 2542 8.46
2015-09-02 2303 27751321 5425 297358242 10.65 10.85 10.60 10.80 0.05 0.47% 10.80 154 10.85 1321 8.50
2015-09-03 2303 66696266 11055 743082377 10.90 11.35 10.80 11.35 0.55 5.09% 11.30 952 11.35 2940 8.94
2015-09-04 2303 36470801 8191 406813719 11.30 11.35 11.00 11.05 0.30 -2.64% 11.05 148 11.10 1274 8.70
2015-09-07 2303 28819107 5034 316250077 10.95 11.15 10.85 11.00 0.05 -0.45% 10.95 556 11.00 1192 8.66
2015-09-08 2303 20028294 4339 220917466 11.00 11.10 10.90 11.10 0.10 0.91% 11.05 139 11.10 994 8.74
2015-09-09 2303 72389679 13235 825159350 11.35 11.55 11.25 11.40 0.30 2.7% 11.40 828 11.45 758 8.98
2015-09-10 2303 45010182 13143 510761007 11.30 11.50 11.15 11.50 0.10 0.88% 11.45 95 11.50 2234 9.06
2015-09-11 2303 24281366 5105 278496839 11.40 11.55 11.35 11.50 0.00 0% 11.45 1502 11.50 354 9.06
2015-09-14 2303 26126127 5075 299640181 11.50 11.60 11.40 11.50 0.00 0% 11.45 337 11.50 4937 9.06
2015-09-15 2303 26565622 4678 304909415 11.50 11.55 11.40 11.45 0.05 -0.43% 11.45 580 11.50 8407 9.02
2015-09-16 2303 29432185 5687 336646636 11.55 11.60 11.35 11.40 0.05 -0.44% 11.35 1602 11.40 168 8.98
2015-09-17 2303 41811827 8351 481459191 11.55 11.60 11.45 11.55 0.15 1.32% 11.50 329 11.55 1775 9.09
2015-09-18 2303 30325642 4912 350223664 11.55 11.60 11.45 11.60 0.05 0.43% 11.55 65 11.60 6923 9.13
2015-09-21 2303 33232694 6304 375067597 11.45 11.50 11.20 11.20 0.40 -3.45% 11.20 5506 11.25 96 8.82
2015-09-22 2303 33478136 5791 376128449 11.35 11.35 11.15 11.30 0.10 0.89% 11.25 170 11.30 3458 8.90
2015-09-23 2303 44213847 8527 486760286 11.10 11.20 10.90 10.95 0.35 -3.1% 10.95 154 11.00 1830 8.62
2015-09-24 2303 37776682 6900 411499472 11.00 11.05 10.80 10.80 0.15 -1.37% 10.80 3039 10.85 158 8.50
2015-09-25 2303 31428323 5133 341436647 10.85 10.95 10.75 10.95 0.15 1.39% 10.90 24 10.95 262 8.62
2015-09-30 2303 63361226 7558 683869016 10.70 10.90 10.70 10.80 0.15 -1.37% 10.75 724 10.80 902 8.50
2015-10-01 2303 37873804 5672 413690484 10.85 11.05 10.80 10.90 0.10 0.93% 10.90 1062 10.95 1013 8.58
2015-10-02 2303 22565098 4687 247056079 10.95 11.00 10.85 10.95 0.05 0.46% 10.95 243 11.00 5373 8.62
2015-10-05 2303 28750881 6574 319151236 11.00 11.20 10.95 11.15 0.20 1.83% 11.10 666 11.15 1480 8.78
2015-10-06 2303 26158089 5689 294625414 11.30 11.35 11.15 11.25 0.10 0.9% 11.25 184 11.30 4275 8.86
2015-10-07 2303 30544495 5767 343579278 11.25 11.30 11.10 11.30 0.05 0.44% 11.25 1142 11.30 1186 8.90
2015-10-08 2303 20222904 5073 228207993 11.40 11.40 11.20 11.25 0.05 -0.44% 11.20 1668 11.25 243 8.86
2015-10-12 2303 47287752 8369 535359395 11.25 11.40 11.20 11.40 0.15 1.33% 11.30 718 11.40 5733 8.98
2015-10-13 2303 24773290 4577 282534776 11.40 11.45 11.30 11.45 0.05 0.44% 11.40 1147 11.45 1830 9.02
2015-10-14 2303 123898063 17469 1465465796 11.45 12.00 11.45 11.90 0.45 3.93% 11.90 946 11.95 5262 9.37
2015-10-15 2303 107628961 18760 1313361956 12.05 12.30 12.05 12.30 0.40 3.36% 12.25 611 12.30 2640 9.69
2015-10-16 2303 65908973 9802 799914477 12.30 12.30 12.05 12.15 0.15 -1.22% 12.10 625 12.15 5258 9.57
2015-10-19 2303 40911980 7185 502237611 12.15 12.40 12.15 12.35 0.20 1.65% 12.30 965 12.35 620 9.72
2015-10-20 2303 35820507 6011 440980075 12.45 12.45 12.25 12.25 0.10 -0.81% 12.25 5022 12.30 108 9.65
2015-10-21 2303 29263879 6422 354586698 12.30 12.30 12.00 12.05 0.20 -1.63% 12.05 1071 12.10 1108 9.49
2015-10-22 2303 20155166 3606 244445181 12.05 12.20 12.05 12.15 0.10 0.83% 12.15 567 12.20 3120 9.57
2015-10-23 2303 48582536 7707 600607739 12.40 12.45 12.30 12.35 0.20 1.65% 12.30 97 12.35 1755 9.72
2015-10-26 2303 29510394 5894 366603290 12.45 12.50 12.35 12.45 0.10 0.81% 12.40 576 12.45 339 9.80
2015-10-27 2303 20301494 3718 252061870 12.45 12.50 12.30 12.50 0.05 0.4% 12.45 92 12.50 7788 9.84
2015-10-28 2303 34470405 6690 420294785 12.40 12.40 12.05 12.10 0.40 -3.2% 12.05 8109 12.10 163 9.53
2015-10-29 2303 53952155 9382 642367162 12.05 12.10 11.80 11.90 0.20 -1.65% 11.85 1718 11.90 153 9.37
2015-10-30 2303 23307806 4849 278236910 11.90 12.00 11.85 11.90 0.00 0% 11.90 4848 11.95 108 9.92
2015-11-02 2303 26530262 6021 319669944 12.00 12.20 11.95 12.05 0.15 1.26% 12.00 163 12.05 3508 10.04
2015-11-03 2303 36582079 7636 446555475 12.05 12.30 12.05 12.30 0.25 2.07% 12.25 834 12.30 2109 10.25
2015-11-04 2303 73770204 16513 921769952 12.40 12.60 12.35 12.40 0.10 0.81% 12.40 2471 12.45 468 10.33
2015-11-05 2303 50267832 9383 631753382 12.55 12.70 12.45 12.60 0.20 1.61% 12.60 4849 12.65 2010 10.50
2015-11-06 2303 37566083 5286 466290895 12.50 12.55 12.35 12.40 0.20 -1.59% 12.40 48 12.45 922 10.33
2015-11-09 2303 30381531 5556 371656805 12.30 12.50 12.15 12.15 0.25 -2.02% 12.15 3434 12.20 920 10.13
2015-11-10 2303 37683484 6627 455582535 12.15 12.20 12.00 12.05 0.10 -0.82% 12.05 370 12.10 2105 10.04
2015-11-11 2303 29651323 4735 355581326 12.10 12.20 11.90 12.00 0.05 -0.41% 11.95 410 12.00 747 10.00
2015-11-12 2303 20336334 4853 243359021 12.05 12.10 11.90 11.95 0.05 -0.42% 11.95 2716 12.00 1154 9.96
2015-11-13 2303 23937873 4284 286367559 11.90 12.10 11.90 11.90 0.05 -0.42% 11.90 3592 11.95 760 9.92
2015-11-16 2303 56784709 11537 661265455 11.85 11.90 11.50 11.55 0.35 -2.94% 11.55 935 11.60 635 9.63
2015-11-17 2303 54411447 9775 654473826 11.75 12.20 11.75 12.20 0.65 5.63% 12.15 314 12.20 239 10.17
2015-11-18 2303 30695684 7292 372453605 12.25 12.25 12.05 12.10 0.10 -0.82% 12.10 639 12.15 1046 10.08
2015-11-19 2303 38000965 4978 462943131 12.25 12.30 12.05 12.25 0.15 1.24% 12.20 1471 12.25 486 10.21
2015-11-20 2303 52737685 10190 650442914 12.20 12.45 12.20 12.35 0.10 0.82% 12.35 385 12.40 3822 10.29
2015-11-23 2303 29083446 4130 359239687 12.45 12.45 12.25 12.40 0.05 0.4% 12.35 636 12.40 838 10.33
2015-11-24 2303 41032606 7283 493935150 12.05 12.20 11.95 11.95 0.15 -3.63% 11.95 4182 12.00 699 10.00
2015-11-25 2303 19050168 3471 229496507 12.00 12.15 11.90 12.10 0.15 1.26% 12.05 678 12.10 1336 10.08
2015-11-26 2303 24427321 5636 299343104 12.20 12.40 12.15 12.20 0.10 0.83% 12.20 470 12.25 1484 10.17
2015-11-27 2303 11380045 2701 137446467 12.20 12.25 12.00 12.05 0.15 -1.23% 12.05 351 12.10 1935 10.04
2015-11-30 2303 64168335 5453 763892818 11.95 12.10 11.85 11.85 0.20 -1.66% 11.85 9980 11.90 563 9.88
2015-12-01 2303 22344405 4492 270406483 12.00 12.20 11.90 12.20 0.35 2.95% 12.15 117 12.20 10132 10.17
2015-12-02 2303 29551353 3745 358121268 11.95 12.20 11.95 12.05 0.15 -1.23% 12.05 7502 12.10 45 10.04
2015-12-03 2303 38699663 5037 474016556 12.05 12.35 11.95 12.25 0.20 1.66% 12.20 4706 12.25 819 10.21
2015-12-04 2303 22296102 3926 270156824 12.05 12.20 12.05 12.05 0.20 -1.63% 12.05 3673 12.10 254 10.04
2015-12-07 2303 26879222 3559 325897282 12.10 12.25 12.05 12.10 0.05 0.41% 12.05 4117 12.10 683 10.08
2015-12-08 2303 25908978 6325 310693841 12.10 12.15 11.90 11.95 0.15 -1.24% 11.95 291 12.00 1329 9.96
2015-12-09 2303 44402048 7706 518034031 11.90 11.95 11.60 11.60 0.35 -2.93% 11.60 566 11.65 241 9.67
2015-12-10 2303 55043126 8618 628915329 11.40 11.60 11.30 11.55 0.05 -0.43% 11.50 167 11.55 1161 9.63
2015-12-11 2303 43207929 8588 505811732 11.60 11.80 11.60 11.70 0.15 1.3% 11.65 1426 11.70 206 9.75
2015-12-14 2303 20931724 4172 242763421 11.60 11.70 11.50 11.70 0.00 0% 11.65 635 11.70 798 9.75
2015-12-15 2303 18566170 3978 217940840 11.80 11.85 11.60 11.60 0.10 -0.85% 11.60 4512 11.65 9 9.67
2015-12-16 2303 25532027 7053 301892154 11.85 11.90 11.70 11.80 0.20 1.72% 11.80 2602 11.85 1584 9.83
2015-12-17 2303 43690071 7032 526269605 11.90 12.20 11.85 12.15 0.35 2.97% 12.15 261 12.20 7359 10.13
2015-12-18 2303 41032606 7283 493935150 12.05 12.20 11.95 12.00 0.15 -1.23% 11.95 4182 12.00 699 10.00
2015-12-21 2303 84011520 15680 1040424947 12.10 12.60 12.05 12.45 0.45 3.75% 12.45 2426 12.50 997 10.38
2015-12-22 2303 23495607 6133 289774127 12.50 12.50 12.25 12.35 0.10 -0.8% 12.30 950 12.35 3251 10.29
2015-12-23 2303 26385039 5366 327628501 12.35 12.50 12.30 12.45 0.10 0.81% 12.40 67 12.45 3854 10.38
2015-12-24 2303 14485578 3956 180014607 12.50 12.55 12.30 12.30 0.15 -1.2% 12.30 1419 12.35 759 10.25
2015-12-25 2303 7344726 1360 90758835 12.30 12.45 12.30 12.40 0.10 0.81% 12.35 1244 12.40 1484 10.33
2015-12-28 2303 10496759 1823 129515044 12.45 12.45 12.30 12.30 0.10 -0.81% 12.30 153 12.35 771 10.25
2015-12-29 2303 16761213 3069 204660659 12.30 12.35 12.15 12.15 0.15 -1.22% 12.15 1851 12.20 29 10.13
2015-12-30 2303 11862608 1794 143963479 12.20 12.25 12.10 12.10 0.05 -0.41% 12.10 2081 12.15 1158 10.08
2015-12-31 2303 13959073 3126 168998608 12.10 12.20 12.05 12.10 0.00 0% 12.05 5997 12.10 532 10.08