聯強(2347)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　　　　45.80
0
0%		44.50
-1.3
-2.84%		44.50
0
0%		45.55
1.05
2.36%		45.25
-0.3
-0.66%		 　46.15
0.9
1.99%		46.40
0.25
0.54%		46.60
0.2
0.43%		45.85
-0.75
-1.61%		45.10
-0.75
-1.64%		 　45.15
0.05
0.11%		45.95
0.8
1.77%		45.60
-0.35
-0.76%		46.45
0.85
1.86%		46.60
0.15
0.32%		 　46.25
-0.35
-0.75%		46.10
-0.15
-0.32%		46.00
-0.1
-0.22%		46.40
0.4
0.87%		45.50
-0.9
-1.94%		 45.76
2 月　45.05
-0.45
-0.99%		45.35
0.3
0.67%		45.35
0
0%		45.55
0.2
0.44%		45.55
0
0%		 　45.00
-0.55
-1.21%		45.15
0.15
0.33%		45.50
0.35
0.78%		45.10
-0.4
-0.88%		45.20
0.1
0.22%		 　　　　　　　　　45.95
0.75
1.66%		45.70
-0.25
-0.54%		45.85
0.15
0.33%		 45.49
3 月　45.70
-0.15
-0.33%		45.85
0.15
0.33%		45.85
0
0%		45.40
-0.45
-0.98%		45.55
0.15
0.33%		 　45.30
-0.25
-0.55%		44.75
-0.55
-1.21%		44.00
-0.75
-1.68%		44.55
0.55
1.25%		44.10
-0.45
-1.01%		 　44.10
0
0%		44.05
-0.05
-0.11%		44.20
0.15
0.34%		44.05
-0.15
-0.34%		44.30
0.25
0.57%		 　43.70
-0.6
-1.35%		43.65
-0.05
-0.11%		43.20
-0.45
-1.03%		43.25
0.05
0.12%		42.75
-0.5
-1.16%		 　42.15
-0.6
-1.4%		42.30
0.15
0.36%		44.15
4 月41.95
-0.35
-0.83%		42.00
0.05
0.12%		 　　　42.15
0.15
0.36%		41.90
-0.25
-0.59%		42.00
0.1
0.24%		42.15
0.15
0.36%		 　42.15
0
0%		41.90
-0.25
-0.59%		41.40
-0.5
-1.19%		41.65
0.25
0.6%		41.40
-0.25
-0.6%		 　41.40
0
0%		41.40
0
0%		41.00
-0.4
-0.97%		41.90
0.9
2.2%		42.60
0.7
1.67%		 　43.30
0.7
1.64%		42.80
-0.5
-1.15%		42.95
0.15
0.35%		43.50
0.55
1.28%		 42.15
5 月　　　43.20
-0.3
-0.69%		43.20
0
0%		43.00
-0.2
-0.46%		42.50
-0.5
-1.16%		42.50
0
0%		 　42.10
-0.4
-0.94%		42.05
-0.05
-0.12%		43.60
1.55
3.69%		43.00
-0.6
-1.38%		42.75
-0.25
-0.58%		 　43.50
0.75
1.75%		43.55
0.05
0.11%		43.25
-0.3
-0.69%		43.60
0.35
0.81%		43.80
0.2
0.46%		 　44.00
0.2
0.46%		44.20
0.2
0.45%		44.80
0.6
1.36%		45.70
0.9
2.01%		45.55
-0.15
-0.33%		 43.67
6 月46.20
0.65
1.43%		46.45
0.25
0.54%		46.30
-0.15
-0.32%		45.35
-0.95
-2.05%		44.75
-0.6
-1.32%		 　46.00
1.25
2.79%		45.50
-0.5
-1.09%		45.05
-0.45
-0.99%		44.35
-0.7
-1.55%		44.90
0.55
1.24%		 　44.90
0
0%		44.45
-0.45
-1%		45.10
0.65
1.46%		45.30
0.2
0.44%		 　　45.10
-0.2
-0.44%		44.95
-0.15
-0.33%		44.30
-0.65
-1.45%		45.90
1.6
3.61%		46.10
0.2
0.44%		 　44.70
-1.4
-3.04%		45.75
1.05
2.35%		 45.28
7 月45.25
-0.5
-1.09%		45.45
0.2
0.44%		45.55
0.1
0.22%		 　44.85
-0.7
-1.54%		44.90
0.05
0.11%		43.90
-1
-2.23%		43.65
-0.25
-0.57%		 　　44.20
0.55
1.26%		44.10
-0.1
-0.23%		44.60
0.5
1.13%		43.80
-0.8
-1.79%		43.55
-0.25
-0.57%		 　42.65
-0.9
-2.07%		42.60
-0.05
-0.12%		42.50
-0.1
-0.23%		42.60
0.1
0.24%		42.40
-0.2
-0.47%		 　41.15
-1.25
-2.95%		41.05
-0.1
-0.24%		40.55
-0.5
-1.22%		38.80
-1.75
-4.32%		38.05
-0.75
-1.93%		43.04
8 月 　38.85
0.8
2.1%		38.25
-0.6
-1.54%		38.10
-0.15
-0.39%		37.80
-0.3
-0.79%		37.45
-0.35
-0.93%		 　38.10
0.65
1.74%		37.70
-0.4
-1.05%		37.20
-0.5
-1.33%		37.95
0.75
2.02%		36.85
-1.1
-2.9%		 　35.00
-1.85
-5.02%		34.80
-0.2
-0.57%		33.75
-1.05
-3.02%		33.05
-0.7
-2.07%		32.05
-1
-3.03%		 　31.10
-0.95
-2.96%		32.20
1.1
3.54%		31.90
-0.3
-0.93%		32.45
0.55
1.72%		33.10
0.65
2%		 34.60
1.5
4.53%		35.35
9 月33.65
-0.95
-2.75%		33.45
-0.2
-0.59%		33.75
0.3
0.9%		33.30
-0.45
-1.33%		 　33.70
0.4
1.2%		33.60
-0.1
-0.3%		35.35
1.75
5.21%		35.55
0.2
0.57%		36.00
0.45
1.27%		 　35.50
-0.5
-1.39%		35.50
0
0%		35.50
0
0%		36.15
0.65
1.83%		36.15
0
0%		 　35.15
-1
-2.77%		35.45
0.3
0.85%		34.35
-1.1
-3.1%		33.00
-1.35
-3.93%		32.85
-0.15
-0.45%		 　　　32.80
-0.05
-0.15%		 34.44
10 月33.20
0.4
1.22%		33.50
0.3
0.9%		 　33.65
0.15
0.45%		34.00
0.35
1.04%		34.20
0.2
0.59%		34.00
-0.2
-0.58%		 　　34.85
0.85
2.5%		35.05
0.2
0.57%		34.75
-0.3
-0.86%		35.00
0.25
0.72%		35.45
0.45
1.29%		 　34.65
-0.8
-2.26%		34.05
-0.6
-1.73%		33.90
-0.15
-0.44%		33.80
-0.1
-0.29%		34.05
0.25
0.74%		 　34.60
0.55
1.62%		35.00
0.4
1.16%		34.85
-0.15
-0.43%		34.80
-0.05
-0.14%		34.35
-0.45
-1.29%		 34.37
11 月　34.20
-0.15
-0.44%		35.20
1
2.92%		36.00
0.8
2.27%		35.70
-0.3
-0.83%		35.00
-0.7
-1.96%		 　34.95
-0.05
-0.14%		34.80
-0.15
-0.43%		34.90
0.1
0.29%		35.00
0.1
0.29%		32.60
-2.4
-6.86%		 　31.75
-0.85
-2.61%		31.85
0.1
0.31%		31.40
-0.45
-1.41%		31.95
0.55
1.75%		31.50
-0.45
-1.41%		 　31.25
-0.25
-0.79%		31.00
-0.25
-0.8%		31.30
0.3
0.97%		31.15
-0.15
-0.48%		31.40
0.25
0.8%		 　31.65
0.25
0.8%		 32.91
12 月31.60
-0.05
-0.16%		31.50
-0.1
-0.32%		31.65
0.15
0.48%		32.15
0.5
1.58%		 　31.70
-0.45
-1.4%		31.40
-0.3
-0.95%		31.00
-0.4
-1.27%		31.65
0.65
2.1%		30.90
-0.75
-2.37%		 　30.30
-0.6
-1.94%		30.20
-0.1
-0.33%		30.20
0
0%		30.80
0.6
1.99%		31.50
0.7
2.27%		 　31.65
0.15
0.48%		32.40
0.75
2.37%		32.35
-0.05
-0.15%		32.10
-0.25
-0.77%		32.25
0.15
0.47%		 　32.55
0.3
0.93%		32.00
-0.55
-1.69%		31.90
-0.1
-0.31%		32.05
0.15
0.47%		31.56

說明:最高漲幅:5.21%最低跌幅:-6.86% 最高價:46.60最低價:30.20平均價:39.65,灰色底表示週末,漲125天(60.55)元,跌158天(-76.95)元,平盤20天
5%=4,4%=3,3%=5,2%=32,1%=41,0%=60,-0%=1,-1%=2,-2%=2,-3%=16,-4%=23,-5%=44,-6%=70,

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 2347 1553993 991 71048978 46.45 46.45 45.40 45.80 0.30 0% 45.75 26 45.80 17 14.59
2015-01-06 2347 3087718 1878 138473018 45.30 45.35 44.50 44.50 1.30 -2.84% 44.45 77 44.50 6 14.17
2015-01-07 2347 1756221 1189 78400682 44.50 44.95 44.35 44.50 0.00 0% 44.50 7 44.55 2 14.17
2015-01-08 2347 6799647 1456 309528781 45.00 45.70 44.65 45.55 1.05 2.36% 45.45 33 45.55 12 14.51
2015-01-09 2347 1183464 773 53688823 45.60 45.80 45.20 45.25 0.30 -0.66% 45.25 90 45.35 3 14.41
2015-01-12 2347 3317451 1816 152124195 45.25 46.30 44.95 46.15 0.90 1.99% 46.10 6 46.15 3 14.70
2015-01-13 2347 3285196 1890 152653238 46.35 46.65 46.25 46.40 0.25 0.54% 46.40 21 46.45 5 14.78
2015-01-14 2347 2741363 1903 127503171 46.60 46.70 46.30 46.60 0.20 0.43% 46.55 3 46.60 68 14.84
2015-01-15 2347 2128120 1172 98038270 46.60 46.60 45.85 45.85 0.75 -1.61% 45.85 157 46.00 10 14.60
2015-01-16 2347 2108125 1532 95407399 46.30 46.30 45.00 45.10 0.75 -1.64% 45.10 54 45.15 1 14.36
2015-01-19 2347 1028645 674 46723357 45.50 45.90 45.10 45.15 0.05 0.11% 45.15 2 45.20 7 14.38
2015-01-20 2347 1382530 746 63353297 45.15 46.00 45.15 45.95 0.80 1.77% 45.90 6 45.95 22 14.63
2015-01-21 2347 1441153 1053 66005392 46.25 46.25 45.55 45.60 0.35 -0.76% 45.60 31 45.65 14 14.52
2015-01-22 2347 2194258 1324 101096266 45.60 46.45 45.60 46.45 0.85 1.86% 46.40 1 46.45 313 14.79
2015-01-23 2347 2763761 1656 128386529 46.50 46.60 46.10 46.60 0.15 0.32% 46.55 25 46.60 98 14.84
2015-01-26 2347 1928344 1044 88856718 46.40 46.55 45.90 46.25 0.35 -0.75% 46.10 3 46.25 125 14.73
2015-01-27 2347 1448648 848 66573674 46.40 46.40 45.70 46.10 0.15 -0.32% 46.10 1 46.15 41 14.68
2015-01-28 2347 1993127 1226 91354017 45.70 46.05 45.50 46.00 0.10 -0.22% 45.85 31 46.00 33 14.65
2015-01-29 2347 2089508 1031 95892514 45.55 46.40 45.45 46.40 0.40 0.87% 46.25 17 46.40 113 14.78
2015-01-30 2347 3649782 1719 166247617 46.40 46.40 45.10 45.50 0.90 -1.94% 45.50 80 45.55 82 14.49
2015-02-02 2347 2358299 1445 106353512 45.50 45.65 44.80 45.05 0.45 -0.99% 45.00 4 45.05 7 14.35
2015-02-03 2347 1965752 1314 88854372 45.05 45.50 45.00 45.35 0.30 0.67% 45.30 1 45.35 12 14.44
2015-02-04 2347 3454648 2035 156331798 45.80 45.90 45.00 45.35 0.00 0% 45.25 1 45.35 45 14.44
2015-02-05 2347 1836910 1168 83104065 45.20 45.55 45.00 45.55 0.20 0.44% 45.35 2 45.55 44 14.51
2015-02-06 2347 2283301 1292 103356495 45.55 45.55 45.05 45.55 0.00 0% 45.30 10 45.55 25 14.51
2015-02-09 2347 1226833 797 55344521 45.35 45.35 45.00 45.00 0.55 -1.21% 45.00 4 45.15 9 14.33
2015-02-10 2347 1312052 910 59351289 45.00 45.35 45.00 45.15 0.15 0.33% 45.15 93 45.20 17 14.38
2015-02-11 2347 1281784 864 58296581 45.40 45.60 45.15 45.50 0.35 0.78% 45.40 4 45.50 49 14.49
2015-02-12 2347 1116572 824 50474196 45.60 45.60 45.05 45.10 0.40 -0.88% 45.05 67 45.10 4 14.36
2015-02-13 2347 1367803 931 61951905 45.15 45.40 45.15 45.20 0.10 0.22% 45.20 36 45.30 12 14.39
2015-02-24 2347 3134790 1985 143688404 45.80 45.95 45.30 45.95 0.75 1.66% 45.90 1 45.95 4 14.63
2015-02-25 2347 1591632 1129 72769819 46.00 46.10 45.50 45.70 0.25 -0.54% 45.70 84 45.85 17 14.55
2015-02-26 2347 2142569 1201 97838691 45.60 45.90 45.35 45.85 0.15 0.33% 45.80 5 45.85 60 14.60
2015-03-02 2347 1245309 907 57053407 46.00 46.00 45.70 45.70 0.15 -0.33% 45.70 100 45.80 4 14.55
2015-03-03 2347 1922864 1432 87596636 45.60 45.90 45.35 45.85 0.15 0.33% 45.85 2 45.90 34 14.60
2015-03-04 2347 1769547 1272 80984038 45.80 45.90 45.60 45.85 0.00 0% 45.80 3 45.85 101 14.60
2015-03-05 2347 1725499 1102 78484898 45.70 45.75 45.30 45.40 0.45 -0.98% 45.40 5 45.45 3 14.46
2015-03-06 2347 1741898 1085 79332707 45.70 45.70 45.20 45.55 0.15 0.33% 45.55 9 45.60 54 14.51
2015-03-09 2347 1179878 914 53422312 45.30 45.50 45.20 45.30 0.25 -0.55% 45.30 16 45.35 3 14.43
2015-03-10 2347 3640963 2177 163316486 45.20 45.30 44.55 44.75 0.55 -1.21% 44.75 6 44.80 50 14.25
2015-03-11 2347 3743646 2189 165685945 44.40 44.55 44.00 44.00 0.75 -1.68% 44.00 318 44.15 3 14.01
2015-03-12 2347 4328433 1980 191343697 44.50 44.55 43.95 44.55 0.55 1.25% 44.50 13 44.55 3 14.19
2015-03-13 2347 2945894 1750 130342263 44.50 44.75 44.10 44.10 0.45 -1.01% 44.10 15 44.20 43 14.04
2015-03-16 2347 1715625 924 75537876 44.10 44.25 43.90 44.10 0.00 0% 44.10 13 44.15 43 14.04
2015-03-17 2347 1510390 1024 66883771 44.30 44.65 44.05 44.05 0.05 -0.11% 44.05 43 44.10 3 14.03
2015-03-18 2347 3053164 2085 135832939 44.25 44.80 44.15 44.20 0.15 0.34% 44.20 10 44.30 3 13.99
2015-03-19 2347 3245392 2053 143183154 44.30 44.50 44.00 44.05 0.15 -0.34% 44.05 10 44.10 8 13.94
2015-03-20 2347 3841483 1477 169375544 44.05 44.30 43.80 44.30 0.25 0.57% 44.20 197 44.30 21 14.02
2015-03-23 2347 2934349 1787 128672663 44.10 44.15 43.70 43.70 0.60 -1.35% 43.70 184 43.80 2 13.83
2015-03-24 2347 2737130 1829 119350264 43.70 43.85 43.40 43.65 0.05 -0.11% 43.60 7 43.65 11 13.81
2015-03-25 2347 2292211 1443 99193598 43.65 43.65 43.15 43.20 0.45 -1.03% 43.20 61 43.25 7 13.67
2015-03-26 2347 2699994 1695 116185183 43.00 43.40 42.90 43.25 0.05 0.12% 43.25 30 43.30 13 13.69
2015-03-27 2347 2372409 1472 101692047 43.00 43.15 42.75 42.75 0.50 -1.16% 42.75 40 42.80 3 13.53
2015-03-30 2347 2981467 1779 126117559 42.70 42.70 42.15 42.15 0.60 -1.4% 42.15 198 42.20 2 13.34
2015-03-31 2347 2918993 1581 123257640 42.70 42.70 42.10 42.30 0.15 0.36% 42.30 22 42.35 22 13.39
2015-04-01 2347 2292424 1549 96277658 42.30 42.35 41.90 41.95 0.35 -0.83% 41.95 156 42.00 9 13.28
2015-04-02 2347 2738033 1569 115093036 41.90 42.45 41.90 42.00 0.05 0.12% 42.00 27 42.05 2 13.29
2015-04-07 2347 2046624 1349 86063444 42.35 42.35 41.95 42.15 0.15 0.36% 42.10 5 42.15 12 13.34
2015-04-08 2347 2861719 1674 120095055 42.15 42.15 41.90 41.90 0.25 -0.59% 41.90 213 41.95 6 13.26
2015-04-09 2347 2541634 1349 107402885 42.20 42.75 42.00 42.00 0.10 0.24% 42.00 209 42.15 43 13.29
2015-04-10 2347 2335550 1340 98217263 42.30 42.30 41.90 42.15 0.15 0.36% 42.10 3 42.15 60 13.34
2015-04-13 2347 2741758 1507 115252833 42.15 42.35 41.90 42.15 0.00 0% 42.10 5 42.15 63 13.34
2015-04-14 2347 2090772 1401 87763374 42.15 42.20 41.90 41.90 0.25 -0.59% 41.90 376 41.95 1 13.26
2015-04-15 2347 4735922 2684 196537757 42.00 42.05 41.30 41.40 0.50 -1.19% 41.40 65 41.45 2 13.10
2015-04-16 2347 7398725 3156 305434136 41.50 41.70 40.90 41.65 0.25 0.6% 41.60 23 41.65 64 13.18
2015-04-17 2347 4064975 2016 168969157 41.80 41.95 41.35 41.40 0.25 -0.6% 41.40 15 41.45 2 13.10
2015-04-20 2347 3797057 1856 157676616 41.20 41.90 41.20 41.40 0.00 0% 41.35 152 41.40 112 13.10
2015-04-21 2347 3099892 1316 128484463 41.90 41.90 41.20 41.40 0.00 0% 41.35 57 41.40 634 13.10
2015-04-22 2347 6110651 2459 251983513 41.70 41.70 40.95 41.00 0.40 -0.97% 40.95 204 41.00 25 12.97
2015-04-23 2347 4042495 2302 169053875 41.30 42.15 41.30 41.90 0.90 2.2% 41.90 27 42.00 66 13.26
2015-04-24 2347 4756958 3265 202192661 42.00 42.75 42.00 42.60 0.70 1.67% 42.60 65 42.65 113 13.48
2015-04-27 2347 3722607 2230 160305204 42.80 43.40 42.65 43.30 0.70 1.64% 43.10 6 43.30 32 13.70
2015-04-28 2347 3583017 1753 153390867 43.45 43.45 42.50 42.80 0.50 -1.15% 42.70 2 42.80 88 13.54
2015-04-29 2347 7842509 3630 341312599 43.65 43.90 42.90 42.95 0.15 0.35% 42.95 6 43.00 20 13.59
2015-04-30 2347 4731340 2184 205868045 43.50 43.70 43.30 43.50 0.55 1.28% 43.50 32 43.55 1 13.77
2015-05-04 2347 2099750 1111 91201042 43.75 43.85 43.15 43.20 0.30 -0.69% 43.20 57 43.30 10 13.67
2015-05-05 2347 1488728 971 64168244 43.30 43.45 43.00 43.20 0.00 0% 43.15 6 43.20 20 13.67
2015-05-06 2347 2412755 1324 103819815 43.00 43.20 42.85 43.00 0.20 -0.46% 42.95 3 43.00 37 13.61
2015-05-07 2347 2244016 1304 95532138 42.90 42.90 42.45 42.50 0.50 -1.16% 42.50 54 42.55 54 13.45
2015-05-08 2347 1941744 1050 82510450 42.60 42.65 42.35 42.50 0.00 0% 42.45 3 42.50 36 13.45
2015-05-11 2347 2004133 1008 84933008 43.00 43.00 42.10 42.10 0.40 -0.94% 42.10 88 42.15 11 13.32
2015-05-12 2347 2836391 1283 119169506 42.15 42.50 41.80 42.05 0.05 -0.12% 42.00 87 42.05 15 13.31
2015-05-13 2347 7040698 2933 306483720 43.00 43.80 42.90 43.60 1.55 3.69% 43.55 12 43.60 20 13.33
2015-05-14 2347 5906663 3130 255133809 43.60 43.85 42.95 43.00 0.60 -1.38% 43.00 11 43.05 85 13.15
2015-05-15 2347 7012821 2726 301864214 43.60 43.60 42.60 42.75 0.25 -0.58% 42.75 39 42.80 33 13.07
2015-05-18 2347 4304091 1962 186658736 43.00 43.60 43.00 43.50 0.75 1.75% 43.40 61 43.50 106 13.30
2015-05-19 2347 5513139 2618 240228193 43.85 43.85 43.40 43.55 0.05 0.11% 43.55 2 43.60 52 13.32
2015-05-20 2347 6504335 2486 282217083 43.95 43.95 43.10 43.25 0.30 -0.69% 43.25 68 43.35 2 13.23
2015-05-21 2347 3389642 2028 147153803 43.25 43.65 42.90 43.60 0.35 0.81% 43.55 2 43.65 100 13.33
2015-05-22 2347 2257608 1431 98702182 43.80 43.85 43.50 43.80 0.20 0.46% 43.75 58 43.80 10 13.39
2015-05-25 2347 2621368 1478 115271342 43.90 44.30 43.70 44.00 0.20 0.46% 44.00 56 44.05 29 13.46
2015-05-26 2347 1568286 1025 69217190 44.25 44.35 44.00 44.20 0.20 0.45% 44.10 19 44.20 79 13.52
2015-05-27 2347 3809762 2236 169987728 44.20 44.80 44.15 44.80 0.60 1.36% 44.75 40 44.80 26 13.70
2015-05-28 2347 8296463 4156 377944543 45.00 45.75 45.00 45.70 0.90 2.01% 45.65 33 45.70 203 13.98
2015-05-29 2347 11429925 4186 523344471 45.80 46.30 45.55 45.55 0.15 -0.33% 45.50 311 45.55 135 13.93
2015-06-01 2347 4608030 2475 210839526 45.80 46.20 45.20 46.20 0.65 1.43% 46.10 9 46.20 90 14.13
2015-06-02 2347 5119266 2679 236246719 46.15 46.45 45.85 46.45 0.25 0.54% 46.25 7 46.45 162 14.20
2015-06-03 2347 3644384 1916 168801864 46.60 46.65 45.90 46.30 0.15 -0.32% 46.15 6 46.30 112 14.16
2015-06-04 2347 5133260 2738 235244147 46.00 46.60 45.10 45.35 0.95 -2.05% 45.30 2 45.40 24 13.87
2015-06-05 2347 3379084 1805 151747909 45.25 45.25 44.65 44.75 0.60 -1.32% 44.75 28 44.80 1 13.69
2015-06-08 2347 4881797 2999 222552569 44.65 46.00 44.60 46.00 1.25 2.79% 45.95 316 46.00 572 14.07
2015-06-09 2347 3077376 1850 139996976 45.95 46.00 45.10 45.50 0.50 -1.09% 45.40 4 45.50 65 13.91
2015-06-10 2347 2704411 1520 122550182 45.50 45.70 45.05 45.05 0.45 -0.99% 45.05 21 45.10 2 13.78
2015-06-11 2347 4702701 2093 208764448 44.90 45.00 44.20 44.35 0.70 -1.55% 44.35 16 44.40 27 13.56
2015-06-12 2347 2002644 1171 89681181 44.35 45.10 44.35 44.90 0.55 1.24% 44.85 6 44.90 51 13.73
2015-06-15 2347 2006039 1427 90374295 44.90 45.55 44.65 44.90 0.00 0% 44.90 26 44.95 4 13.73
2015-06-16 2347 2107370 1244 93816693 44.90 44.90 44.35 44.45 0.45 -1% 44.40 105 44.45 10 13.59
2015-06-17 2347 5746614 3492 259794980 44.45 45.80 44.30 45.10 0.65 1.46% 45.05 47 45.10 26 13.79
2015-06-18 2347 4025176 2388 182728722 45.00 45.75 45.00 45.30 0.20 0.44% 45.30 48 45.35 21 13.85
2015-06-22 2347 2932760 1354 132701871 45.55 45.75 45.10 45.10 0.20 -0.44% 45.05 81 45.10 9 13.79
2015-06-23 2347 3943485 1878 177685971 45.10 45.40 44.80 44.95 0.15 -0.33% 44.90 16 44.95 41 13.75
2015-06-24 2347 2950228 1107 131286845 44.95 45.10 44.30 44.30 0.65 -1.45% 44.30 197 44.35 35 13.55
2015-06-25 2347 4996031 2357 227891412 44.70 45.90 44.70 45.90 1.60 3.61% 45.80 3 45.90 36 14.04
2015-06-26 2347 2803686 1338 129483264 46.10 46.75 45.85 46.10 0.20 0.44% 45.90 60 46.10 17 14.10
2015-06-29 2347 1956951 1150 88103602 45.40 45.40 44.60 44.70 1.40 -3.04% 44.70 79 44.80 8 13.67
2015-06-30 2347 3857717 1395 174802783 45.00 45.75 44.75 45.75 1.05 2.35% 45.25 50 45.75 28 13.99
2015-07-01 2347 1921931 1039 87264733 45.50 45.70 45.20 45.25 0.50 -1.09% 45.25 95 45.30 13 13.84
2015-07-02 2347 1438133 816 65186400 45.70 45.70 45.05 45.45 0.20 0.44% 45.20 5 45.45 71 13.90
2015-07-03 2347 2102825 1183 94839029 45.45 45.55 44.60 45.55 0.10 0.22% 45.50 4 45.55 9 13.93
2015-07-06 2347 1902086 982 85598170 45.05 45.30 44.80 44.85 0.70 -1.54% 44.85 49 44.90 4 13.72
2015-07-07 2347 2308261 1236 103894923 45.00 45.50 44.85 44.90 0.05 0.11% 44.90 7 44.95 28 13.73
2015-07-08 2347 4922227 2170 216848818 44.70 44.95 43.50 43.90 1.00 -2.23% 43.80 6 43.90 27 13.43
2015-07-09 2347 3520997 1781 152124917 43.40 43.90 42.55 43.65 0.25 -0.57% 43.65 9 43.80 7 13.35
2015-07-13 2347 2270843 1433 99700515 43.75 44.40 43.60 44.20 0.55 1.26% 44.20 36 44.25 73 13.52
2015-07-14 2347 2442600 1457 108430469 44.40 44.85 44.10 44.10 0.10 -0.23% 44.10 110 44.20 1 13.49
2015-07-15 2347 1775903 1087 78806332 44.05 44.60 44.05 44.60 0.50 1.13% 44.50 6 44.60 6 13.64
2015-07-16 2347 2558341 1453 112801332 44.85 44.85 43.65 43.80 0.80 -1.79% 43.80 7 43.85 12 13.39
2015-07-17 2347 1862391 1143 81149274 43.70 43.80 43.50 43.55 0.25 -0.57% 43.55 4 43.60 1 13.32
2015-07-20 2347 2561900 1334 110231523 43.65 43.75 42.55 42.65 0.90 -2.07% 42.65 46 42.70 31 13.04
2015-07-21 2347 1927651 1023 82195175 42.45 42.90 42.45 42.60 0.05 -0.12% 42.60 52 42.65 21 13.03
2015-07-22 2347 2497116 1448 106510776 42.60 43.00 42.40 42.50 0.10 -0.23% 42.50 76 42.55 69 13.00
2015-07-23 2347 2225741 1294 94606645 42.20 42.80 42.20 42.60 0.10 0.24% 42.60 13 42.70 2 13.03
2015-07-24 2347 1522479 915 64623588 42.50 42.70 42.20 42.40 0.20 -0.47% 42.30 15 42.40 27 12.97
2015-07-27 2347 3536076 1847 147768576 42.05 42.30 41.15 41.15 1.25 -2.95% 41.15 70 41.20 3 12.58
2015-07-28 2347 3724240 1960 152853655 41.00 41.20 40.95 41.05 0.10 -0.24% 41.00 175 41.05 30 12.55
2015-07-29 2347 5421664 2835 220232628 41.10 41.15 40.40 40.55 0.50 -1.22% 40.50 119 40.55 261 12.40
2015-07-30 2347 3155764 1941 121197696 37.70 38.90 37.70 38.80 0.00 -4.32% 38.80 55 38.85 5 11.87
2015-07-31 2347 3839711 2040 146168445 38.95 38.95 37.85 38.05 0.75 -1.93% 38.05 29 38.10 7 11.64
2015-08-03 2347 2643715 1756 101635566 38.00 38.95 37.70 38.85 0.80 2.1% 38.70 54 38.85 130 11.88
2015-08-04 2347 2068309 1247 79141726 38.90 38.90 38.00 38.25 0.60 -1.54% 38.20 1 38.25 105 11.70
2015-08-05 2347 1127169 695 43126955 38.50 38.50 38.05 38.10 0.15 -0.39% 38.10 30 38.20 30 11.65
2015-08-06 2347 2123392 1285 80413413 38.15 38.25 37.80 37.80 0.30 -0.79% 37.80 27 37.85 260 11.56
2015-08-07 2347 1947509 1063 72866642 37.60 37.60 37.20 37.45 0.35 -0.93% 37.40 22 37.45 21 11.45
2015-08-10 2347 884471 533 33449032 37.50 38.30 37.30 38.10 0.65 1.74% 38.10 40 38.20 49 11.65
2015-08-11 2347 1880307 1329 71213816 38.60 38.60 37.30 37.70 0.40 -1.05% 37.60 218 37.70 67 11.53
2015-08-12 2347 1248060 886 46606166 37.50 37.65 37.20 37.20 0.50 -1.33% 37.20 22 37.30 8 11.38
2015-08-13 2347 2034632 1335 76899516 37.25 38.10 37.25 37.95 0.75 2.02% 37.90 62 37.95 12 11.61
2015-08-14 2347 3047392 1734 113206065 37.75 37.80 36.70 36.85 1.10 -2.9% 36.80 52 36.85 78 10.97
2015-08-17 2347 4696924 2848 167058714 36.85 37.00 35.00 35.00 1.85 -5.02% 35.00 240 35.05 15 10.42
2015-08-18 2347 2377250 1582 83131323 35.45 35.45 34.60 34.80 0.20 -0.57% 34.80 41 34.85 96 10.36
2015-08-19 2347 3231452 2233 110280749 34.80 35.00 33.60 33.75 1.05 -3.02% 33.70 126 33.75 28 10.04
2015-08-20 2347 3533451 2144 117721404 34.00 34.05 32.55 33.05 0.70 -2.07% 33.00 28 33.05 38 9.84
2015-08-21 2347 5621767 3070 181315214 32.15 32.95 31.85 32.05 1.00 -3.03% 32.05 125 32.15 2 9.54
2015-08-24 2347 10056780 4972 311890271 31.30 32.05 30.10 31.10 0.95 -2.96% 31.10 104 31.25 10 9.26
2015-08-25 2347 5279639 2602 167718822 30.30 32.45 30.30 32.20 1.10 3.54% 32.20 101 32.30 16 9.58
2015-08-26 2347 3803656 1972 121061534 32.05 32.20 31.30 31.90 0.30 -0.93% 31.90 135 31.95 76 9.49
2015-08-27 2347 4520681 2326 145204210 32.00 32.45 31.90 32.45 0.55 1.72% 32.20 14 32.45 46 9.66
2015-08-28 2347 3496173 1653 116120587 32.90 33.50 32.60 33.10 0.65 2% 33.05 5 33.10 244 9.85
2015-08-31 2347 6073319 2298 203513329 33.30 34.60 32.45 34.60 1.50 4.53% 34.30 94 34.60 19 10.30
2015-09-01 2347 3623811 2240 121904548 33.80 34.00 33.30 33.65 0.95 -2.75% 33.60 10 33.70 23 10.01
2015-09-02 2347 2996180 1670 100511217 33.00 34.00 32.95 33.45 0.20 -0.59% 33.45 182 33.50 1 9.96
2015-09-03 2347 2250520 1364 75928559 33.90 33.95 33.50 33.75 0.30 0.9% 33.70 19 33.75 8 10.04
2015-09-04 2347 2391476 1470 79870214 33.75 33.75 33.15 33.30 0.45 -1.33% 33.20 8 33.30 8 9.91
2015-09-07 2347 1384300 925 46360580 33.30 33.80 33.15 33.70 0.40 1.2% 33.65 72 33.70 51 10.03
2015-09-08 2347 1533106 1009 51735230 33.85 33.95 33.60 33.60 0.10 -0.3% 33.60 11 33.70 16 10.00
2015-09-09 2347 4636302 2437 162293089 34.30 36.50 34.00 35.35 1.75 5.21% 35.35 39 35.40 9 10.52
2015-09-10 2347 4246675 2055 149257177 35.05 35.55 34.60 35.55 0.20 0.57% 35.50 2 35.55 77 10.58
2015-09-11 2347 2263576 1583 81436836 35.50 36.20 35.35 36.00 0.45 1.27% 36.00 14 36.05 122 10.71
2015-09-14 2347 2109459 1256 75026375 36.40 36.45 35.10 35.50 0.50 -1.39% 35.50 2 35.55 43 10.57
2015-09-15 2347 2193227 1373 77177168 35.55 35.60 34.90 35.50 0.00 0% 35.40 1 35.50 102 10.57
2015-09-16 2347 1431209 830 50577519 35.25 35.75 35.10 35.50 0.00 0% 35.35 8 35.50 414 10.57
2015-09-17 2347 2626261 1584 94405046 35.90 36.20 35.75 36.15 0.65 1.83% 36.10 2 36.15 9 10.76
2015-09-18 2347 2027498 778 73463824 36.30 36.45 36.05 36.15 0.00 0% 36.15 195 36.30 2 10.76
2015-09-21 2347 2502251 1409 88592958 35.90 35.90 35.15 35.15 1.00 -2.77% 35.15 162 35.30 82 10.46
2015-09-22 2347 1365810 810 48295116 35.30 35.55 35.15 35.45 0.30 0.85% 35.40 13 35.45 50 10.55
2015-09-23 2347 3604249 1914 124786610 34.95 34.95 34.35 34.35 1.10 -3.1% 34.35 173 34.40 1 10.22
2015-09-24 2347 5006464 2545 166879146 34.35 34.60 32.85 33.00 1.35 -3.93% 33.00 190 33.05 2 9.82
2015-09-25 2347 2419751 1363 79505933 33.00 33.05 32.60 32.85 0.15 -0.45% 32.85 23 32.90 3 9.78
2015-09-30 2347 4589919 2017 151193577 32.10 33.45 32.10 32.80 0.05 -0.15% 32.80 123 33.00 2 9.76
2015-10-01 2347 2979307 1736 98799337 33.00 33.50 32.85 33.20 0.40 1.22% 33.20 131 33.25 1 9.88
2015-10-02 2347 1971489 1232 66114752 33.30 33.80 33.20 33.50 0.30 0.9% 33.45 20 33.50 118 9.97
2015-10-05 2347 1567704 955 52926486 33.95 34.00 33.60 33.65 0.15 0.45% 33.65 32 33.70 3 10.01
2015-10-06 2347 2427142 1364 82507278 34.10 34.20 33.75 34.00 0.35 1.04% 33.95 18 34.00 296 10.12
2015-10-07 2347 2418282 1167 82330929 34.10 34.30 33.70 34.20 0.20 0.59% 34.15 49 34.20 16 10.18
2015-10-08 2347 1976164 978 67341004 34.20 34.30 33.95 34.00 0.20 -0.58% 34.00 20 34.05 3 10.12
2015-10-12 2347 2767439 1616 95942465 34.50 34.85 34.10 34.85 0.85 2.5% 34.80 15 34.85 86 10.37
2015-10-13 2347 2635698 1500 92053058 34.90 35.20 34.60 35.05 0.20 0.57% 34.95 7 35.05 46 10.43
2015-10-14 2347 1380685 796 47971325 35.00 35.00 34.55 34.75 0.30 -0.86% 34.70 50 34.75 36 10.34
2015-10-15 2347 1720800 1052 60419900 35.05 35.40 34.95 35.00 0.25 0.72% 35.00 1 35.15 11 10.42
2015-10-16 2347 2788549 988 98274588 35.05 35.45 34.80 35.45 0.45 1.29% 35.10 12 35.45 67 10.55
2015-10-19 2347 2253433 1448 78740305 35.45 35.45 34.65 34.65 0.80 -2.26% 34.65 91 34.80 2 10.31
2015-10-20 2347 5210956 2432 178363888 34.75 34.75 33.95 34.05 0.60 -1.73% 34.05 116 34.10 221 10.13
2015-10-21 2347 2338195 1317 79508158 34.20 34.25 33.85 33.90 0.15 -0.44% 33.90 120 33.95 2 10.09
2015-10-22 2347 2851914 1531 96581625 33.90 34.20 33.65 33.80 0.10 -0.29% 33.80 216 33.90 259 10.06
2015-10-23 2347 4895606 2669 167671543 34.15 34.55 34.00 34.05 0.25 0.74% 34.05 229 34.10 3 10.13
2015-10-26 2347 3420475 1401 117759631 34.30 34.65 34.25 34.60 0.55 1.62% 34.50 194 34.60 76 10.30
2015-10-27 2347 4234752 1664 147255273 34.90 35.00 34.60 35.00 0.40 1.16% 34.95 34 35.00 6 10.42
2015-10-28 2347 4269726 1719 149017381 35.20 35.30 34.75 34.85 0.15 -0.43% 34.85 136 34.90 66 10.37
2015-10-29 2347 3950708 1386 137178282 35.05 35.35 34.45 34.80 0.05 -0.14% 34.75 3 34.80 12 10.36
2015-10-30 2347 2360955 1084 81209830 34.80 34.80 34.25 34.35 0.45 -1.29% 34.35 83 34.40 44 10.22
2015-11-02 2347 2332052 1369 79853830 34.35 34.50 34.10 34.20 0.15 -0.44% 34.15 191 34.20 192 10.18
2015-11-03 2347 4835788 2093 169133283 34.70 35.20 34.65 35.20 1.00 2.92% 35.15 51 35.20 129 10.48
2015-11-04 2347 8112276 3350 291371896 35.45 36.30 35.40 36.00 0.80 2.27% 35.95 8 36.00 76 10.71
2015-11-05 2347 3688733 2014 132206637 36.25 36.25 35.55 35.70 0.30 -0.83% 35.65 4 35.70 163 10.63
2015-11-06 2347 5124637 2898 180781495 35.70 35.90 34.80 35.00 0.70 -1.96% 34.95 16 35.00 104 10.42
2015-11-09 2347 3868729 1773 135447946 35.50 35.50 34.70 34.95 0.05 -0.14% 34.90 1 34.95 4 10.40
2015-11-10 2347 3270999 2016 113756015 34.75 34.95 34.50 34.80 0.15 -0.43% 34.80 41 34.85 159 10.36
2015-11-11 2347 3737458 1993 130728675 34.80 35.35 34.55 34.90 0.10 0.29% 34.90 43 34.95 111 10.39
2015-11-12 2347 1928340 1134 67318250 34.85 35.10 34.75 35.00 0.10 0.29% 34.95 52 35.00 913 13.41
2015-11-13 2347 10460857 4796 342021431 33.20 33.25 32.00 32.60 2.40 -6.86% 32.60 77 32.65 75 12.49
2015-11-16 2347 5679586 3258 180569402 31.90 32.05 31.50 31.75 0.85 -2.61% 31.70 337 31.75 63 12.16
2015-11-17 2347 4429913 2621 142185766 32.20 32.80 31.80 31.85 0.10 0.31% 31.85 5 31.90 155 12.20
2015-11-18 2347 4234689 2660 133680789 31.85 31.90 31.40 31.40 0.45 -1.41% 31.40 208 31.45 10 12.03
2015-11-19 2347 3286397 1856 104311870 31.60 31.95 31.45 31.95 0.55 1.75% 31.90 3 31.95 21 12.24
2015-11-20 2347 5395826 2957 170003376 31.95 32.10 31.10 31.50 0.45 -1.41% 31.50 105 31.55 5 12.07
2015-11-23 2347 2734329 1892 85588024 31.80 31.80 31.15 31.25 0.25 -0.79% 31.20 78 31.25 13 11.97
2015-11-24 2347 3948453 1816 123304466 30.80 31.50 30.55 31.00 0.70 -0.8% 31.45 12 31.50 87 12.07
2015-11-25 2347 1919631 1239 59700593 31.15 31.30 31.00 31.30 0.30 0.97% 31.20 66 31.30 5 11.99
2015-11-26 2347 3324011 1994 104251834 31.55 31.80 31.15 31.15 0.15 -0.48% 31.15 333 31.25 56 11.93
2015-11-27 2347 2000580 1482 62506034 31.20 31.40 31.00 31.40 0.25 0.8% 31.35 37 31.40 31 12.03
2015-11-30 2347 8664841 1896 272589058 31.40 31.65 31.00 31.65 0.25 0.8% 31.65 9 31.70 240 12.13
2015-12-01 2347 3134966 1827 99040214 31.65 31.75 31.40 31.60 0.05 -0.16% 31.55 80 31.60 5 12.11
2015-12-02 2347 2752225 1661 86623504 31.60 31.65 31.30 31.50 0.10 -0.32% 31.50 181 31.55 8 12.07
2015-12-03 2347 2148300 1447 67963037 31.30 31.80 31.20 31.65 0.15 0.48% 31.65 237 31.70 2 12.13
2015-12-04 2347 4293098 2909 136999995 31.50 32.45 31.25 32.15 0.50 1.58% 32.15 2 32.20 11 12.32
2015-12-07 2347 3553586 1515 114307579 32.40 32.70 31.70 31.70 0.45 -1.4% 31.70 53 31.95 14 12.15
2015-12-08 2347 3240506 2130 101634987 31.70 31.80 31.10 31.40 0.30 -0.95% 31.35 13 31.40 60 12.03
2015-12-09 2347 3108670 1753 96455683 31.15 31.30 30.90 31.00 0.40 -1.27% 31.00 27 31.05 59 11.88
2015-12-10 2347 4756203 2607 148733478 31.05 31.85 30.85 31.65 0.65 2.1% 31.65 33 31.70 12 12.13
2015-12-11 2347 3533769 1940 109680989 31.65 31.65 30.90 30.90 0.75 -2.37% 30.90 272 30.95 8 11.84
2015-12-14 2347 4249999 1681 128911018 30.70 30.70 30.20 30.30 0.60 -1.94% 30.25 62 30.30 639 11.61
2015-12-15 2347 3158448 1677 95553111 30.30 30.40 30.10 30.20 0.10 -0.33% 30.20 19 30.25 1 11.57
2015-12-16 2347 2562817 1362 77654081 30.30 30.55 30.20 30.20 0.00 0% 30.20 71 30.30 255 11.57
2015-12-17 2347 4062343 1994 124839210 30.40 30.95 30.40 30.80 0.60 1.99% 30.75 74 30.80 1 11.80
2015-12-18 2347 3948453 1816 123304466 30.80 31.50 30.55 31.50 0.70 2.27% 31.45 12 31.50 87 12.07
2015-12-21 2347 4196385 2302 133244355 31.30 32.10 31.20 31.65 0.15 0.48% 31.65 138 31.70 2 12.13
2015-12-22 2347 3647027 2297 117381573 31.75 32.40 31.70 32.40 0.75 2.37% 32.35 16 32.40 146 12.41
2015-12-23 2347 2838369 1542 92545829 32.60 32.85 32.25 32.35 0.05 -0.15% 32.30 142 32.35 6 12.39
2015-12-24 2347 1147430 692 37102180 32.60 32.70 32.05 32.10 0.25 -0.77% 32.10 39 32.15 5 12.30
2015-12-25 2347 1003396 609 32238969 32.20 32.55 31.85 32.25 0.15 0.47% 32.25 79 32.30 10 12.36
2015-12-28 2347 2027723 1173 65959317 32.30 32.70 32.25 32.55 0.30 0.93% 32.55 161 32.60 9 12.47
2015-12-29 2347 1693833 975 54396170 31.90 32.45 31.90 32.00 0.55 -1.69% 32.00 356 32.10 1 12.26
2015-12-30 2347 1861252 808 59496782 32.00 32.40 31.75 31.90 0.10 -0.31% 31.90 21 31.95 1 12.22
2015-12-31 2347 1157074 607 37070018 31.90 32.25 31.75 32.05 0.15 0.47% 32.05 21 32.15 22 12.28