華泰(2329)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　　　　13.40
0
0%		13.20
-0.2
-1.49%		13.70
0.5
3.79%		13.60
-0.1
-0.73%		13.40
-0.2
-1.47%		 　14.00
0.6
4.48%		13.80
-0.2
-1.43%		14.05
0.25
1.81%		13.90
-0.15
-1.07%		13.90
0
0%		 　13.75
-0.15
-1.08%		13.80
0.05
0.36%		14.05
0.25
1.81%		14.00
-0.05
-0.36%		14.00
0
0%		 　13.85
-0.15
-1.07%		13.85
0
0%		13.85
0
0%		13.85
0
0%		13.95
0.1
0.72%		 13.8
2 月　13.70
-0.25
-1.79%		13.75
0.05
0.36%		13.75
0
0%		13.75
0
0%		13.65
-0.1
-0.73%		 　13.90
0.25
1.83%		13.70
-0.2
-1.44%		13.70
0
0%		13.50
-0.2
-1.46%		13.40
-0.1
-0.74%		 　　　　　　　　　13.55
0.15
1.12%		13.70
0.15
1.11%		13.75
0.05
0.36%		 13.68
3 月　13.65
-0.1
-0.73%		13.75
0.1
0.73%		14.35
0.6
4.36%		15.10
0.75
5.23%		15.90
0.8
5.3%		 　15.95
0.05
0.31%		15.65
-0.3
-1.88%		15.50
-0.15
-0.96%		16.55
1.05
6.77%		16.10
-0.45
-2.72%		 　15.95
-0.15
-0.93%		15.60
-0.35
-2.19%		15.70
0.1
0.64%		15.60
-0.1
-0.64%		15.85
0.25
1.6%		 　15.85
0
0%		15.50
-0.35
-2.21%		15.30
-0.2
-1.29%		15.45
0.15
0.98%		15.45
0
0%		 　15.10
-0.35
-2.27%		15.25
0.15
0.99%		15.46
4 月15.10
-0.15
-0.98%		15.30
0.2
1.32%		 　　　15.30
0
0%		15.10
-0.2
-1.31%		15.50
0.4
2.65%		15.30
-0.2
-1.29%		 　15.60
0.3
1.96%		15.65
0.05
0.32%		15.35
-0.3
-1.92%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		 　15.55
0.2
1.3%		15.25
-0.3
-1.93%		15.40
0.15
0.98%		15.30
-0.1
-0.65%		15.35
0.05
0.33%		 　15.45
0.1
0.65%		15.40
-0.05
-0.32%		15.95
0.55
3.57%		16.20
0.25
1.57%		 15.46
5 月　　　16.00
-0.2
-1.23%		15.80
-0.2
-1.25%		15.90
0.1
0.63%		15.20
-0.7
-4.4%		15.15
-0.05
-0.33%		 　14.40
-0.75
-4.95%		14.35
-0.05
-0.35%		14.85
0.5
3.48%		14.90
0.05
0.34%		14.50
-0.4
-2.68%		 　14.40
-0.1
-0.69%		14.60
0.2
1.39%		14.85
0.25
1.71%		14.60
-0.25
-1.68%		14.65
0.05
0.34%		 　14.70
0.05
0.34%		14.60
-0.1
-0.68%		14.70
0.1
0.68%		14.70
0
0%		15.15
0.45
3.06%		 14.87
6 月15.15
0
0%		14.75
-0.4
-2.64%		14.60
-0.15
-1.02%		14.05
-0.55
-3.77%		13.80
-0.25
-1.78%		 　13.60
-0.2
-1.45%		13.00
-0.6
-4.41%		13.45
0.45
3.46%		13.10
-0.35
-2.6%		13.10
0
0%		 　12.80
-0.3
-2.29%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.95
0.15
1.17%		 　　12.95
0
0%		13.10
0.15
1.16%		12.75
-0.35
-2.67%		13.00
0.25
1.96%		12.85
-0.15
-1.15%		 　12.65
-0.2
-1.56%		12.65
0
0%		 13.26
7 月12.80
0.15
1.19%		12.80
0
0%		12.80
0
0%		 　12.60
-0.2
-1.56%		12.25
-0.35
-2.78%		11.55
-0.7
-5.71%		11.30
-0.25
-2.16%		 　　12.35
1.05
9.29%		12.25
-0.1
-0.81%		12.35
0.1
0.82%		12.50
0.15
1.21%		12.50
0
0%		 　12.10
-0.4
-3.2%		12.00
-0.1
-0.83%		11.95
-0.05
-0.42%		11.65
-0.3
-2.51%		11.50
-0.15
-1.29%		 　10.65
-0.85
-7.39%		10.85
0.2
1.88%		11.50
0.65
5.99%		11.50
0
0%		11.60
0.1
0.87%		11.96
8 月 　11.20
-0.4
-3.45%		10.95
-0.25
-2.23%		11.10
0.15
1.37%		10.90
-0.2
-1.8%		11.15
0.25
2.29%		 　11.85
0.7
6.28%		11.85
0
0%		11.50
-0.35
-2.95%		11.65
0.15
1.3%		11.55
-0.1
-0.86%		 　11.15
-0.4
-3.46%		11.05
-0.1
-0.9%		11.15
0.1
0.9%		11.20
0.05
0.45%		10.95
-0.25
-2.23%		 　10.10
-0.85
-7.76%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.40
0.3
2.97%		10.55
0.15
1.44%		 10.80
0.25
2.37%		11.01
9 月11.05
0.25
2.31%		11.05
0
0%		11.15
0.1
0.9%		11.15
0
0%		 　11.05
-0.1
-0.9%		11.05
0
0%		11.30
0.25
2.26%		11.50
0.2
1.77%		11.15
-0.35
-3.04%		 　11.15
0
0%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.65
0.45
4.02%		11.65
0
0%		 　11.35
-0.3
-2.58%		11.65
0.3
2.64%		11.50
-0.15
-1.29%		11.55
0.05
0.43%		11.60
0.05
0.43%		 　　　11.85
0.25
2.16%		 11.36
10 月11.90
0.05
0.42%		11.80
-0.1
-0.84%		 　11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		11.75
0.1
0.86%		11.60
-0.15
-1.28%		 　　11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		11.80
0.2
1.72%		11.75
-0.05
-0.42%		 　11.70
-0.05
-0.43%		12.30
0.6
5.13%		12.10
-0.2
-1.63%		12.25
0.15
1.24%		12.25
0
0%		 　12.15
-0.1
-0.82%		12.00
-0.15
-1.23%		11.80
-0.2
-1.67%		11.80
0
0%		11.80
0
0%		 11.84
11 月　11.85
0.05
0.42%		12.00
0.15
1.27%		12.40
0.4
3.33%		12.35
-0.05
-0.4%		12.40
0.05
0.4%		 　12.10
-0.3
-2.42%		12.05
-0.05
-0.41%		11.80
-0.25
-2.07%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		 　11.80
0
0%		11.70
-0.1
-0.85%		11.70
0
0%		11.70
0
0%		12.10
0.4
3.42%		 　11.85
-0.25
-2.07%		11.75
-0.1
-0.84%		11.60
-0.15
-1.28%		11.65
0.05
0.43%		11.50
-0.15
-1.29%		 　11.30
-0.2
-1.74%		 11.84
12 月11.50
0.2
1.77%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		 　11.40
0.2
1.79%		11.40
0
0%		11.35
-0.05
-0.44%		11.35
0
0%		11.60
0.25
2.2%		 　11.75
0.15
1.29%		11.75
0
0%		11.65
-0.1
-0.85%		11.70
0.05
0.43%		11.65
-0.05
-0.43%		 　11.70
0.05
0.43%		11.70
0
0%		11.70
0
0%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		 　11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		11.55

說明:最高漲幅:9.29%最低跌幅:-7.76% 最高價:16.55最低價:10.10平均價:12.97,灰色底表示週末,漲115天(26.6)元,跌143天(-31.1)元,平盤45天
9%=2,7%=1,6%=3,5%=3,4%=6,3%=8,2%=26,1%=39,0%=72,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=17,-6%=25,-7%=30,-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 2329 4050209 1000 53968731 13.35 13.40 13.20 13.40 0.10 0% 13.40 47 13.45 239 25.28
2015-01-06 2329 4237273 937 55908671 13.20 13.30 13.10 13.20 0.20 -1.49% 13.20 11 13.25 129 24.91
2015-01-07 2329 11681467 2640 157649455 13.15 13.70 13.15 13.70 0.50 3.79% 13.70 101 13.75 295 25.85
2015-01-08 2329 8646692 1703 117716134 13.65 13.75 13.50 13.60 0.10 -0.73% 13.55 674 13.60 25 25.66
2015-01-09 2329 5113103 1260 69056917 13.70 13.70 13.40 13.40 0.20 -1.47% 13.40 507 13.45 55 25.28
2015-01-12 2329 20237332 4199 282082503 13.80 14.25 13.60 14.00 0.60 4.48% 13.95 143 14.00 303 26.42
2015-01-13 2329 6439156 1657 88883377 13.80 13.95 13.70 13.80 0.20 -1.43% 13.80 317 13.85 216 26.04
2015-01-14 2329 13492799 3047 188602436 13.90 14.15 13.70 14.05 0.25 1.81% 14.05 30 14.10 319 26.51
2015-01-15 2329 5514955 1424 77066045 14.05 14.05 13.90 13.90 0.15 -1.07% 13.90 661 13.95 6 26.23
2015-01-16 2329 5988292 1626 82916502 13.90 14.00 13.70 13.90 0.00 0% 13.90 97 13.95 37 26.23
2015-01-19 2329 5799652 1398 80161375 14.10 14.10 13.70 13.75 0.15 -1.08% 13.75 90 13.80 55 25.94
2015-01-20 2329 3261202 1105 44980121 13.80 13.85 13.75 13.80 0.05 0.36% 13.80 98 13.85 107 26.04
2015-01-21 2329 10502700 2563 147139300 13.90 14.30 13.70 14.05 0.25 1.81% 14.05 22 14.10 430 26.51
2015-01-22 2329 8305037 1848 116748048 14.10 14.20 13.95 14.00 0.05 -0.36% 14.00 254 14.05 214 26.42
2015-01-23 2329 6082888 1406 84951477 14.00 14.10 13.90 14.00 0.00 0% 13.95 59 14.00 957 26.42
2015-01-26 2329 3165848 897 43923138 13.90 14.00 13.80 13.85 0.15 -1.07% 13.85 23 13.90 84 26.13
2015-01-27 2329 3328417 856 46064972 13.85 13.95 13.80 13.85 0.00 0% 13.85 20 13.90 282 26.13
2015-01-28 2329 2962570 840 40844949 13.70 13.85 13.70 13.85 0.00 0% 13.80 374 13.85 25 26.13
2015-01-29 2329 2131131 547 29489685 13.85 13.90 13.75 13.85 0.00 0% 13.85 47 13.90 128 26.13
2015-01-30 2329 3419121 944 47511240 13.85 14.00 13.80 13.95 0.10 0.72% 13.90 151 13.95 32 26.32
2015-02-02 2329 2973351 823 41038771 13.95 13.95 13.70 13.70 0.25 -1.79% 13.70 386 13.80 1 25.85
2015-02-03 2329 3040349 786 41720256 13.80 13.80 13.65 13.75 0.05 0.36% 13.70 148 13.75 91 25.94
2015-02-04 2329 2864179 846 39439727 13.80 13.90 13.70 13.75 0.00 0% 13.70 176 13.75 20 25.94
2015-02-05 2329 2003907 600 27477764 13.75 13.80 13.65 13.75 0.00 0% 13.70 56 13.75 163 25.94
2015-02-06 2329 1990183 598 27269482 13.70 13.80 13.65 13.65 0.10 -0.73% 13.65 302 13.70 100 25.75
2015-02-09 2329 4781310 1091 66192724 13.75 13.95 13.70 13.90 0.25 1.83% 13.85 51 13.90 370 26.23
2015-02-10 2329 2678033 788 36861690 13.80 13.90 13.70 13.70 0.20 -1.44% 13.70 466 13.75 6 25.85
2015-02-11 2329 3273679 990 45031097 13.85 13.85 13.70 13.70 0.00 0% 13.70 247 13.75 159 25.85
2015-02-12 2329 6335220 1514 85537500 13.70 13.80 13.35 13.50 0.20 -1.46% 13.45 92 13.50 77 25.47
2015-02-13 2329 3239565 887 43511067 13.60 13.60 13.35 13.40 0.10 -0.74% 13.40 482 13.45 78 25.28
2015-02-24 2329 2430238 794 33005232 13.60 13.65 13.50 13.55 0.15 1.12% 13.55 157 13.60 63 25.57
2015-02-25 2329 3438077 888 46812675 13.50 13.75 13.50 13.70 0.15 1.11% 13.70 28 13.75 119 25.85
2015-02-26 2329 2678156 727 36619320 13.65 13.75 13.60 13.75 0.05 0.36% 13.75 232 13.80 282 25.94
2015-03-02 2329 2594008 748 35570229 13.80 13.80 13.65 13.65 0.10 -0.73% 13.65 450 13.70 90 25.75
2015-03-03 2329 2419087 650 33188691 13.80 13.80 13.65 13.75 0.10 0.73% 13.70 268 13.75 80 25.94
2015-03-04 2329 19913749 4482 285313246 13.70 14.65 13.60 14.35 0.60 4.36% 14.30 84 14.35 130 27.08
2015-03-05 2329 28534367 6427 420966705 14.35 15.15 14.25 15.10 0.75 5.23% 15.10 155 15.15 341 28.49
2015-03-06 2329 37847468 8387 594338177 15.10 16.15 14.90 15.90 0.80 5.3% 15.85 214 15.90 30 30.00
2015-03-09 2329 19343327 4918 309613711 15.90 16.30 15.80 15.95 0.05 0.31% 15.95 163 16.00 173 30.09
2015-03-10 2329 19674747 4843 308621161 16.00 16.20 15.35 15.65 0.30 -1.88% 15.60 49 15.65 171 29.53
2015-03-11 2329 12770262 2813 197303109 15.30 15.65 15.15 15.50 0.15 -0.96% 15.45 116 15.50 57 29.25
2015-03-12 2329 34397699 7046 564060833 16.10 16.55 15.85 16.55 1.05 6.77% 16.55 4927 0.00 0 31.23
2015-03-13 2329 18923155 4271 308078730 16.45 16.50 16.00 16.10 0.45 -2.72% 16.10 127 16.15 84 30.38
2015-03-16 2329 10583282 2955 168816050 16.10 16.30 15.80 15.95 0.15 -0.93% 15.90 164 15.95 193 30.09
2015-03-17 2329 12229612 2999 192493885 15.95 16.10 15.55 15.60 0.35 -2.19% 15.60 100 15.65 19 29.43
2015-03-18 2329 8927857 2495 140920637 15.55 16.00 15.50 15.70 0.10 0.64% 15.70 199 15.75 9 29.62
2015-03-19 2329 7289242 2052 114250276 15.80 15.90 15.55 15.60 0.10 -0.64% 15.60 204 15.65 58 29.43
2015-03-20 2329 9677783 1707 152414739 15.70 15.85 15.55 15.85 0.25 1.6% 15.80 329 15.85 292 29.91
2015-03-23 2329 6555185 1615 104495536 16.00 16.15 15.80 15.85 0.00 0% 15.85 30 15.90 73 29.91
2015-03-24 2329 8000795 1909 124462603 15.85 15.95 15.35 15.50 0.35 -2.21% 15.50 32 15.55 4 29.25
2015-03-25 2329 7846534 1692 120483290 15.60 15.60 15.20 15.30 0.20 -1.29% 15.30 36 15.35 65 28.87
2015-03-26 2329 6767986 1749 104092344 15.20 15.60 15.10 15.45 0.15 0.98% 15.45 29 15.50 9 29.15
2015-03-27 2329 6588407 1403 101673632 15.50 15.70 15.25 15.45 0.00 0% 15.40 192 15.45 27 29.15
2015-03-30 2329 6051243 1449 92268645 15.50 15.55 15.00 15.10 0.35 -2.27% 15.10 325 15.20 32 18.41
2015-03-31 2329 4529181 1109 69268129 15.20 15.40 15.20 15.25 0.15 0.99% 15.25 41 15.30 25 18.60
2015-04-01 2329 3389968 874 51575359 15.20 15.40 15.10 15.10 0.15 -0.98% 15.10 347 15.15 132 18.41
2015-04-02 2329 3387678 1199 51653919 15.15 15.30 15.10 15.30 0.20 1.32% 15.25 236 15.30 275 18.66
2015-04-07 2329 3202323 1017 49214869 15.30 15.50 15.30 15.30 0.00 0% 15.30 109 15.35 184 18.66
2015-04-08 2329 3210693 841 48711203 15.30 15.30 15.10 15.10 0.20 -1.31% 15.10 474 15.15 16 18.41
2015-04-09 2329 6574731 1942 101670532 15.10 15.70 15.10 15.50 0.40 2.65% 15.45 108 15.50 110 18.90
2015-04-10 2329 3617170 939 55588996 15.50 15.55 15.30 15.30 0.20 -1.29% 15.30 249 15.35 9 18.66
2015-04-13 2329 5152479 1225 80434739 15.50 15.80 15.50 15.60 0.30 1.96% 15.60 13 15.65 506 19.02
2015-04-14 2329 4095788 955 64149151 15.60 15.75 15.55 15.65 0.05 0.32% 15.65 16 15.70 124 19.09
2015-04-15 2329 3392196 984 52491291 15.65 15.65 15.30 15.35 0.30 -1.92% 15.35 14 15.40 34 18.72
2015-04-16 2329 4028211 1258 61751348 15.40 15.45 15.25 15.25 0.10 -0.65% 15.25 174 15.30 14 18.60
2015-04-17 2329 3910105 1075 59343824 15.25 15.35 15.10 15.35 0.10 0.66% 15.30 1 15.35 74 18.72
2015-04-20 2329 5795532 1332 89816998 15.40 15.60 15.40 15.55 0.20 1.3% 15.50 128 15.55 239 18.96
2015-04-21 2329 3897870 1012 59829988 15.55 15.60 15.20 15.25 0.30 -1.93% 15.25 15 15.30 65 18.60
2015-04-22 2329 1971788 560 30238040 15.30 15.40 15.25 15.40 0.15 0.98% 15.35 64 15.40 66 18.78
2015-04-23 2329 3593983 1024 55371831 15.40 15.60 15.30 15.30 0.10 -0.65% 15.30 365 15.35 94 18.66
2015-04-24 2329 3981535 994 61127391 15.30 15.45 15.25 15.35 0.05 0.33% 15.35 71 15.40 58 18.72
2015-04-27 2329 3298420 949 50959581 15.35 15.50 15.35 15.45 0.10 0.65% 15.45 4 15.50 150 18.84
2015-04-28 2329 2608057 694 40276747 15.40 15.50 15.40 15.40 0.05 -0.32% 15.40 230 15.45 58 18.78
2015-04-29 2329 20056949 4501 323418426 15.45 16.45 15.45 15.95 0.55 3.57% 15.90 189 15.95 100 19.45
2015-04-30 2329 9188235 2337 147764012 15.90 16.25 15.70 16.20 0.25 1.57% 16.20 245 16.25 240 19.76
2015-05-04 2329 6134679 1361 98076675 16.20 16.25 15.80 16.00 0.20 -1.23% 15.95 78 16.00 48 19.51
2015-05-05 2329 3841706 1076 61028577 16.00 16.00 15.80 15.80 0.20 -1.25% 15.80 457 15.85 14 19.27
2015-05-06 2329 6382808 1470 100756353 15.80 16.00 15.50 15.90 0.10 0.63% 15.90 51 15.95 188 19.39
2015-05-07 2329 10657157 2679 164087744 15.90 15.90 15.00 15.20 0.70 -4.4% 15.20 275 15.25 25 18.54
2015-05-08 2329 5284761 1403 80561347 15.20 15.50 15.10 15.15 0.05 -0.33% 15.10 263 15.15 17 18.48
2015-05-11 2329 9792037 2264 144271854 15.40 15.45 14.40 14.40 0.75 -4.95% 14.35 170 14.40 63 17.56
2015-05-12 2329 6248121 1654 88570172 14.40 14.55 13.80 14.35 0.05 -0.35% 14.30 25 14.35 12 17.50
2015-05-13 2329 5786222 1811 86393520 14.65 15.05 14.65 14.85 0.50 3.48% 14.85 48 14.90 61 18.11
2015-05-14 2329 3068013 1055 45566351 14.85 15.00 14.70 14.90 0.05 0.34% 14.85 51 14.90 136 18.17
2015-05-15 2329 3237364 1206 47418745 14.90 15.00 14.50 14.50 0.40 -2.68% 14.50 480 14.60 1 14.36
2015-05-18 2329 2519633 974 36387040 14.55 14.60 14.25 14.40 0.10 -0.69% 14.40 56 14.45 9 14.26
2015-05-19 2329 2180582 705 31782092 14.45 14.75 14.45 14.60 0.20 1.39% 14.55 69 14.60 467 14.46
2015-05-20 2329 4194428 1197 62044244 14.70 15.10 14.50 14.85 0.25 1.71% 14.85 160 14.95 31 14.70
2015-05-21 2329 2120079 708 31221692 14.80 14.95 14.60 14.60 0.25 -1.68% 14.60 327 14.65 56 14.46
2015-05-22 2329 3202592 1007 47152847 14.65 14.85 14.60 14.65 0.05 0.34% 14.65 144 14.70 7 14.50
2015-05-25 2329 1174706 582 17211799 14.65 14.80 14.55 14.70 0.05 0.34% 14.70 69 14.75 78 14.55
2015-05-26 2329 2317085 872 33939507 14.80 14.85 14.50 14.60 0.10 -0.68% 14.60 61 14.65 36 14.46
2015-05-27 2329 2477696 761 36170401 14.60 14.70 14.45 14.70 0.10 0.68% 14.60 5 14.70 90 14.55
2015-05-28 2329 1861242 699 27347579 14.80 14.85 14.60 14.70 0.00 0% 14.65 26 14.70 53 14.55
2015-05-29 2329 11239340 2140 169616650 14.80 15.30 14.75 15.15 0.45 3.06% 15.10 156 15.15 338 15.00
2015-06-01 2329 4950779 884 73972214 15.05 15.15 14.70 15.15 0.00 0% 15.10 42 15.15 117 15.00
2015-06-02 2329 6077003 1640 91416249 15.15 15.20 14.75 14.75 0.40 -2.64% 14.70 261 14.75 157 14.60
2015-06-03 2329 3592226 1000 52909216 14.85 14.95 14.55 14.60 0.15 -1.02% 14.60 169 14.65 38 14.46
2015-06-04 2329 4833411 1285 69146004 14.60 14.70 14.00 14.05 0.55 -3.77% 14.05 105 14.10 53 13.91
2015-06-05 2329 7326258 1843 99721963 13.65 14.00 13.35 13.80 0.25 -1.78% 13.80 102 13.85 19 13.66
2015-06-08 2329 2529985 725 34550727 13.80 13.80 13.45 13.60 0.20 -1.45% 13.60 27 13.65 3 13.47
2015-06-09 2329 4253605 1151 56936665 13.50 13.85 13.00 13.00 0.60 -4.41% 13.00 243 13.05 20 12.87
2015-06-10 2329 2319446 642 31106623 13.20 13.60 13.05 13.45 0.45 3.46% 13.45 28 13.50 136 13.32
2015-06-11 2329 4013380 1120 52794204 13.50 13.55 13.00 13.10 0.35 -2.6% 13.10 110 13.15 34 12.97
2015-06-12 2329 2086956 669 27422678 13.10 13.30 13.05 13.10 0.00 0% 13.10 106 13.15 23 12.97
2015-06-15 2329 3493446 792 44830510 12.60 13.05 12.60 12.80 0.30 -2.29% 12.75 64 12.80 5 12.67
2015-06-16 2329 2031194 618 25673360 12.50 12.80 12.50 12.75 0.05 -0.39% 12.70 38 12.75 117 12.62
2015-06-17 2329 1826725 796 23482021 12.75 13.05 12.60 12.80 0.05 0.39% 12.75 73 12.85 106 12.67
2015-06-18 2329 1560922 583 20202260 13.00 13.05 12.85 12.95 0.15 1.17% 12.95 77 13.00 133 12.82
2015-06-22 2329 2097146 692 27304339 13.00 13.20 12.90 12.95 0.00 0% 12.95 29 13.00 28 12.82
2015-06-23 2329 1846135 559 24190159 13.00 13.25 13.00 13.10 0.15 1.16% 13.10 38 13.15 104 12.97
2015-06-24 2329 1623928 588 21029380 13.35 13.35 12.75 12.75 0.35 -2.67% 12.75 42 12.80 5 12.62
2015-06-25 2329 1502080 501 19370725 12.90 13.00 12.80 13.00 0.25 1.96% 12.95 129 13.00 180 12.87
2015-06-26 2329 1639832 405 21182396 13.00 13.05 12.85 12.85 0.15 -1.15% 12.85 94 12.90 7 12.72
2015-06-29 2329 2009939 587 25419645 12.75 12.75 12.55 12.65 0.20 -1.56% 12.60 71 12.65 5 12.52
2015-06-30 2329 1624842 510 20515856 12.65 12.70 12.55 12.65 0.00 0% 12.65 1 12.70 36 12.52
2015-07-01 2329 1605051 497 20498700 12.85 12.90 12.65 12.80 0.15 1.19% 12.80 107 12.85 12 12.67
2015-07-02 2329 1275067 469 16320467 13.00 13.00 12.70 12.80 0.00 0% 12.75 12 12.80 23 12.67
2015-07-03 2329 1373137 689 17393302 12.70 12.80 12.55 12.80 0.00 0% 12.70 45 12.80 74 12.67
2015-07-06 2329 2170039 522 27262995 12.70 12.70 12.45 12.60 0.20 -1.56% 12.60 2 12.65 34 12.48
2015-07-07 2329 2665258 781 32898676 12.60 12.70 12.05 12.25 0.35 -2.78% 12.25 14 12.30 24 12.13
2015-07-08 2329 4482974 1160 52180094 12.30 12.50 11.30 11.55 0.70 -5.71% 11.55 41 11.60 83 11.44
2015-07-09 2329 4635389 980 51237299 11.30 11.35 10.70 11.30 0.25 -2.16% 11.30 20 11.35 12 11.19
2015-07-13 2329 2822811 994 34615071 12.00 12.40 11.90 12.35 1.05 9.29% 12.30 180 12.35 15 12.23
2015-07-14 2329 2592646 853 32136283 12.50 12.70 12.20 12.25 0.10 -0.81% 12.25 111 12.30 78 12.13
2015-07-15 2329 2388944 891 29793836 12.80 12.80 12.25 12.35 0.10 0.82% 12.35 97 12.40 16 12.23
2015-07-16 2329 1752741 633 21963008 12.60 12.65 12.45 12.50 0.15 1.21% 12.50 7 12.55 160 12.38
2015-07-17 2329 1421129 551 17795517 12.50 12.75 12.45 12.50 0.00 0% 12.45 75 12.50 20 12.38
2015-07-20 2329 1857334 495 23021058 12.60 12.70 12.10 12.10 0.40 -3.2% 12.10 42 12.20 13 11.98
2015-07-21 2329 1473433 459 17736946 12.20 12.30 11.95 12.00 0.10 -0.83% 12.00 23 12.05 67 11.88
2015-07-22 2329 1097642 452 13153974 11.90 12.10 11.90 11.95 0.05 -0.42% 11.95 6 12.00 94 11.83
2015-07-23 2329 1687953 536 19813948 11.60 11.95 11.60 11.65 0.30 -2.51% 11.65 227 11.70 1 11.53
2015-07-24 2329 1800042 446 20793280 11.60 11.70 11.45 11.50 0.15 -1.29% 11.50 85 11.55 2 11.39
2015-07-27 2329 4506286 966 49351779 11.35 11.50 10.65 10.65 0.85 -7.39% 10.65 215 10.70 2 10.54
2015-07-28 2329 1771344 610 19209343 10.70 11.00 10.70 10.85 0.20 1.88% 10.85 72 10.90 119 10.74
2015-07-29 2329 3070619 917 34114804 10.95 11.50 10.65 11.50 0.65 5.99% 11.40 39 11.50 42 11.39
2015-07-30 2329 1857501 571 21746760 11.85 11.95 11.45 11.50 0.00 0% 11.50 156 11.55 14 11.39
2015-07-31 2329 1374707 503 15833129 11.55 11.65 11.35 11.60 0.10 0.87% 11.55 14 11.60 92 11.49
2015-08-03 2329 1618620 433 18249874 11.60 11.60 11.20 11.20 0.40 -3.45% 11.15 133 11.20 5 11.09
2015-08-04 2329 1293647 499 14280147 11.30 11.40 10.80 10.95 0.25 -2.23% 10.95 8 11.00 24 10.84
2015-08-05 2329 1460337 372 16137907 11.00 11.20 10.90 11.10 0.15 1.37% 11.10 41 11.15 2 10.99
2015-08-06 2329 1260971 474 13855581 11.20 11.25 10.90 10.90 0.20 -1.8% 10.90 28 10.95 52 10.79
2015-08-07 2329 1651643 609 18313490 10.90 11.30 10.75 11.15 0.25 2.29% 11.10 74 11.15 100 11.04
2015-08-10 2329 3409091 903 39226471 11.25 11.90 11.00 11.85 0.70 6.28% 11.80 91 11.85 130 11.73
2015-08-11 2329 4835503 1433 58350155 12.20 12.45 11.75 11.85 0.00 0% 11.85 36 11.90 124 11.73
2015-08-12 2329 2033697 651 23456512 11.70 11.90 11.40 11.50 0.35 -2.95% 11.50 27 11.55 7 11.39
2015-08-13 2329 1374499 449 15951936 11.65 11.85 11.45 11.65 0.15 1.3% 11.60 35 11.70 71 11.53
2015-08-14 2329 1093559 359 12753228 11.85 11.85 11.55 11.55 0.10 -0.86% 11.55 152 11.60 10 11.44
2015-08-17 2329 1201242 401 13515230 11.50 11.50 11.15 11.15 0.40 -3.46% 11.15 109 11.20 154 9.37
2015-08-18 2329 1173846 512 13141706 11.25 11.40 11.05 11.05 0.10 -0.9% 11.05 66 11.10 229 9.29
2015-08-19 2329 3989502 1384 44879819 11.70 11.70 11.05 11.15 0.10 0.9% 11.15 60 11.20 275 9.37
2015-08-20 2329 2184511 654 24633283 11.35 11.45 11.15 11.20 0.05 0.45% 11.20 19 11.25 75 9.41
2015-08-21 2329 3299148 971 36388972 11.05 11.20 10.90 10.95 0.25 -2.23% 10.90 524 10.95 234 9.20
2015-08-24 2329 5708868 1440 58532690 10.75 10.80 9.95 10.10 0.85 -7.76% 10.10 210 10.20 15 8.49
2015-08-25 2329 3915983 980 39701774 10.00 10.30 10.00 10.15 0.05 0.5% 10.10 441 10.15 194 8.53
2015-08-26 2329 3317037 775 33398076 10.20 10.20 9.95 10.10 0.05 -0.49% 10.05 98 10.10 104 8.49
2015-08-27 2329 5654176 1236 59629715 10.40 10.85 10.25 10.40 0.30 2.97% 10.35 195 10.40 122 8.74
2015-08-28 2329 3541248 952 37500719 10.55 10.70 10.50 10.55 0.15 1.44% 10.55 20 10.60 136 8.87
2015-08-31 2329 2036744 687 21777250 10.70 10.80 10.50 10.80 0.25 2.37% 10.75 110 10.80 124 9.08
2015-09-01 2329 3240443 920 35750323 10.80 11.20 10.60 11.05 0.25 2.31% 11.05 42 11.10 147 9.29
2015-09-02 2329 2377139 750 25929629 10.95 11.05 10.75 11.05 0.00 0% 11.00 44 11.05 30 9.29
2015-09-03 2329 2649431 823 29629814 11.05 11.30 11.05 11.15 0.10 0.9% 11.15 69 11.20 29 9.37
2015-09-04 2329 2238877 629 24981232 11.30 11.35 11.00 11.15 0.00 0% 11.10 30 11.15 30 9.37
2015-09-07 2329 1371501 350 15147934 11.00 11.20 10.90 11.05 0.10 -0.9% 11.00 71 11.05 97 9.29
2015-09-08 2329 1075144 354 11919021 11.10 11.20 11.00 11.05 0.00 0% 11.05 28 11.10 13 9.29
2015-09-09 2329 4763677 1271 53978432 11.35 11.45 11.20 11.30 0.25 2.26% 11.30 13 11.35 78 9.50
2015-09-10 2329 3054662 793 34919980 11.30 11.50 11.30 11.50 0.20 1.77% 11.45 17 11.50 374 9.66
2015-09-11 2329 4747931 1158 53190482 11.40 11.45 11.10 11.15 0.35 -3.04% 11.15 41 11.20 65 9.37
2015-09-14 2329 2107191 535 23451668 11.25 11.25 11.00 11.15 0.00 0% 11.15 1 11.20 136 9.37
2015-09-15 2329 1150772 316 12813692 11.20 11.25 11.10 11.10 0.05 -0.45% 11.10 20 11.15 32 9.33
2015-09-16 2329 1030112 394 11518041 11.15 11.25 11.10 11.20 0.10 0.9% 11.15 173 11.20 12 9.41
2015-09-17 2329 7853539 2090 92354748 11.40 12.10 11.40 11.65 0.45 4.02% 11.60 301 11.65 80 9.79
2015-09-18 2329 3935900 1003 46345836 11.70 11.90 11.65 11.65 0.00 0% 11.65 339 11.70 2 9.79
2015-09-21 2329 2121738 788 24229968 11.45 11.50 11.35 11.35 0.30 -2.58% 11.35 36 11.40 23 9.54
2015-09-22 2329 3303793 1031 38534040 11.45 11.85 11.35 11.65 0.30 2.64% 11.65 299 11.75 15 9.79
2015-09-23 2329 2176475 621 25227760 11.50 11.80 11.40 11.50 0.15 -1.29% 11.50 207 11.55 14 9.66
2015-09-24 2329 4324999 1231 50798337 11.60 12.00 11.50 11.55 0.05 0.43% 11.55 227 11.60 11 9.71
2015-09-25 2329 1557172 541 17997488 11.50 11.65 11.45 11.60 0.05 0.43% 11.60 1 11.65 137 9.75
2015-09-30 2329 2631710 728 30728987 11.50 11.85 11.50 11.85 0.25 2.16% 11.80 19 11.85 55 9.96
2015-10-01 2329 2931605 799 34816344 12.00 12.00 11.75 11.90 0.05 0.42% 11.90 17 11.95 239 10.00
2015-10-02 2329 1630306 478 19278839 11.90 11.90 11.75 11.80 0.10 -0.84% 11.75 90 11.80 26 9.92
2015-10-05 2329 1560457 539 18414696 11.85 11.90 11.75 11.75 0.05 -0.42% 11.75 144 11.80 18 9.87
2015-10-06 2329 2060277 683 24291283 11.85 11.95 11.65 11.65 0.10 -0.85% 11.65 169 11.70 13 9.79
2015-10-07 2329 1499781 420 17570240 11.70 11.80 11.60 11.75 0.10 0.86% 11.75 11 11.80 302 9.87
2015-10-08 2329 1480930 526 17261610 11.80 11.80 11.55 11.60 0.15 -1.28% 11.60 50 11.65 6 9.75
2015-10-12 2329 2097549 556 24485210 11.60 11.80 11.55 11.55 0.05 -0.43% 11.55 61 11.65 65 9.71
2015-10-13 2329 1262375 476 14595186 11.70 11.70 11.50 11.50 0.05 -0.43% 11.50 475 11.55 15 9.66
2015-10-14 2329 1192263 435 13780765 11.50 11.65 11.50 11.60 0.10 0.87% 11.55 14 11.60 69 9.75
2015-10-15 2329 7026482 1819 84237840 11.65 12.25 11.65 11.80 0.20 1.72% 11.80 80 11.85 10 9.92
2015-10-16 2329 2609104 618 30821763 11.80 12.00 11.70 11.75 0.05 -0.42% 11.75 26 11.80 194 9.87
2015-10-19 2329 1346239 420 15782629 11.80 11.85 11.65 11.70 0.05 -0.43% 11.70 6 11.75 17 9.83
2015-10-20 2329 6161451 1517 74174091 11.70 12.30 11.65 12.30 0.60 5.13% 12.25 111 12.30 17 10.34
2015-10-21 2329 7177013 1965 88010606 12.50 12.55 12.05 12.10 0.20 -1.63% 12.05 454 12.10 9 10.17
2015-10-22 2329 4052905 1014 49717161 12.30 12.35 12.10 12.25 0.15 1.24% 12.25 87 12.30 164 10.29
2015-10-23 2329 2698645 603 33099312 12.35 12.45 12.20 12.25 0.00 0% 12.20 210 12.25 77 10.29
2015-10-26 2329 2613901 675 32006035 12.30 12.35 12.15 12.15 0.10 -0.82% 12.15 201 12.20 11 10.21
2015-10-27 2329 2402010 712 28843212 12.15 12.15 11.90 12.00 0.15 -1.23% 12.00 3 12.05 198 10.08
2015-10-28 2329 3052159 824 36187944 12.00 12.00 11.80 11.80 0.20 -1.67% 11.80 147 11.85 102 9.92
2015-10-29 2329 2337208 716 27742824 11.80 12.00 11.75 11.80 0.00 0% 11.80 30 11.85 1 9.92
2015-10-30 2329 3380319 935 40055735 11.80 12.25 11.55 11.80 0.00 0% 11.80 107 11.90 72 9.92
2015-11-02 2329 1537910 595 18247084 11.85 12.00 11.70 11.85 0.05 0.42% 11.85 31 11.90 6 9.96
2015-11-03 2329 2484822 703 29827773 11.95 12.15 11.90 12.00 0.15 1.27% 12.00 36 12.05 127 10.08
2015-11-04 2329 10771264 2713 134284458 12.15 12.65 12.05 12.40 0.40 3.33% 12.35 405 12.40 8 10.42
2015-11-05 2329 3905754 991 48619807 12.50 12.60 12.35 12.35 0.05 -0.4% 12.35 45 12.40 131 10.38
2015-11-06 2329 3420702 1115 42204982 12.40 12.55 12.10 12.40 0.05 0.4% 12.40 202 12.45 30 10.42
2015-11-09 2329 1798892 650 21957995 12.40 12.45 12.10 12.10 0.30 -2.42% 12.10 314 12.15 1 10.17
2015-11-10 2329 1419639 575 17110268 12.00 12.15 12.00 12.05 0.05 -0.41% 12.05 48 12.10 228 10.13
2015-11-11 2329 2227453 834 26608875 12.20 12.20 11.80 11.80 0.25 -2.07% 11.80 15 11.85 56 9.92
2015-11-12 2329 1356537 532 16051812 11.80 11.95 11.75 11.85 0.05 0.42% 11.85 26 11.90 47 9.96
2015-11-13 2329 910465 382 10748085 11.80 11.85 11.75 11.80 0.05 -0.42% 11.80 64 11.85 19 10.00
2015-11-16 2329 3019329 830 34942757 11.60 11.90 11.30 11.80 0.00 0% 11.80 76 11.85 37 10.00
2015-11-17 2329 4371710 1169 52047399 12.00 12.15 11.70 11.70 0.10 -0.85% 11.65 404 11.70 10 9.92
2015-11-18 2329 1544222 559 18135439 11.85 11.90 11.65 11.70 0.00 0% 11.65 152 11.70 74 9.92
2015-11-19 2329 2017023 519 23655160 11.80 11.85 11.65 11.70 0.00 0% 11.65 168 11.70 102 9.92
2015-11-20 2329 3992939 880 47602043 11.70 12.15 11.70 12.10 0.40 3.42% 12.05 476 12.10 38 10.25
2015-11-23 2329 4866577 1183 58726430 12.25 12.30 11.85 11.85 0.25 -2.07% 11.85 258 11.95 18 10.04
2015-11-24 2329 2153464 607 25341571 11.70 11.90 11.65 11.75 0.05 -0.84% 11.65 195 11.70 2 9.87
2015-11-25 2329 1815240 587 21102143 11.85 11.85 11.55 11.60 0.15 -1.28% 11.60 4 11.65 62 9.83
2015-11-26 2329 1197675 498 13974932 11.70 11.80 11.60 11.65 0.05 0.43% 11.65 41 11.70 138 9.87
2015-11-27 2329 1603153 593 18480147 11.75 11.75 11.50 11.50 0.15 -1.29% 11.50 109 11.55 11 9.75
2015-11-30 2329 1773174 531 20115142 11.40 11.45 11.25 11.30 0.20 -1.74% 11.30 178 11.40 69 9.58
2015-12-01 2329 1415340 620 16140267 11.30 11.50 11.30 11.50 0.20 1.77% 11.45 34 11.50 34 9.75
2015-12-02 2329 2204247 697 25097695 11.60 11.60 11.30 11.35 0.15 -1.3% 11.35 48 11.40 15 9.62
2015-12-03 2329 1766811 470 20102693 11.25 11.50 11.25 11.30 0.05 -0.44% 11.30 228 11.35 3 9.58
2015-12-04 2329 1490992 486 16811852 11.20 11.40 11.15 11.20 0.10 -0.88% 11.20 275 11.25 13 9.49
2015-12-07 2329 1571408 431 17954703 11.55 11.55 11.35 11.40 0.20 1.79% 11.40 59 11.45 85 9.66
2015-12-08 2329 1434212 478 16362290 11.40 11.50 11.35 11.40 0.00 0% 11.40 16 11.45 74 9.66
2015-12-09 2329 1603868 498 18155399 11.40 11.45 11.20 11.35 0.05 -0.44% 11.25 48 11.35 99 9.62
2015-12-10 2329 1423728 434 16087131 11.30 11.35 11.25 11.35 0.00 0% 11.35 56 11.40 83 9.62
2015-12-11 2329 5995816 1411 70879530 11.95 12.20 11.45 11.60 0.25 2.2% 11.60 3 11.65 6 9.83
2015-12-14 2329 4446878 1208 51695261 11.40 11.90 11.35 11.75 0.15 1.29% 11.70 2 11.75 18 9.96
2015-12-15 2329 3301981 872 39193973 11.95 12.00 11.75 11.75 0.00 0% 11.75 106 11.80 7 9.96
2015-12-16 2329 1744716 566 20417850 11.80 11.90 11.60 11.65 0.10 -0.85% 11.60 323 11.65 27 9.87
2015-12-17 2329 1606156 613 18801274 11.80 11.80 11.60 11.70 0.05 0.43% 11.70 221 11.75 7 9.92
2015-12-18 2329 2153464 607 25341571 11.70 11.90 11.65 11.65 0.05 -0.43% 11.65 195 11.70 2 9.87
2015-12-21 2329 1536572 500 18034162 11.75 11.80 11.65 11.70 0.05 0.43% 11.70 27 11.75 25 9.92
2015-12-22 2329 1275399 359 14961294 11.75 11.85 11.65 11.70 0.00 0% 11.65 158 11.70 51 9.92
2015-12-23 2329 3143014 831 37196456 11.75 12.00 11.70 11.70 0.00 0% 11.70 29 11.75 21 9.92
2015-12-24 2329 1654616 549 19259070 11.75 11.85 11.55 11.60 0.10 -0.85% 11.55 129 11.60 1 9.83
2015-12-25 2329 1045475 348 12099060 11.60 11.65 11.50 11.55 0.05 -0.43% 11.55 110 11.60 1 9.79
2015-12-28 2329 694763 285 8058944 11.60 11.70 11.55 11.60 0.05 0.43% 11.60 108 11.65 1 9.83
2015-12-29 2329 777251 297 8971028 11.60 11.65 11.50 11.55 0.05 -0.43% 11.50 176 11.55 14 9.79
2015-12-30 2329 589943 230 6814994 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 230 11.55 21 9.75
2015-12-31 2329 830719 285 9655614 11.50 11.75 11.45 11.60 0.10 0.87% 11.60 55 11.65 5 9.83