宏碁(2353)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　　　　21.15
0
0%		20.75
-0.4
-1.89%		20.80
0.05
0.24%		21.00
0.2
0.96%		20.95
-0.05
-0.24%		 　20.65
-0.3
-1.43%		20.35
-0.3
-1.45%		20.60
0.25
1.23%		20.35
-0.25
-1.21%		20.25
-0.1
-0.49%		 　20.10
-0.15
-0.74%		20.40
0.3
1.49%		20.30
-0.1
-0.49%		20.45
0.15
0.74%		20.60
0.15
0.73%		 　20.50
-0.1
-0.49%		20.50
0
0%		20.45
-0.05
-0.24%		20.80
0.35
1.71%		20.65
-0.15
-0.72%		 20.56
2 月　20.55
-0.1
-0.48%		20.35
-0.2
-0.97%		20.40
0.05
0.25%		20.30
-0.1
-0.49%		20.35
0.05
0.25%		 　20.15
-0.2
-0.98%		20.05
-0.1
-0.5%		19.95
-0.1
-0.5%		20.20
0.25
1.25%		20.05
-0.15
-0.74%		 　　　　　　　　　20.10
0.05
0.25%		20.70
0.6
2.99%		20.55
-0.15
-0.72%		 20.39
3 月　20.75
0.2
0.97%		20.70
-0.05
-0.24%		20.55
-0.15
-0.72%		20.70
0.15
0.73%		21.70
1
4.83%		 　21.85
0.15
0.69%		21.35
-0.5
-2.29%		21.30
-0.05
-0.23%		21.35
0.05
0.23%		21.20
-0.15
-0.7%		 　21.00
-0.2
-0.94%		21.00
0
0%		21.10
0.1
0.48%		21.30
0.2
0.95%		21.15
-0.15
-0.7%		 　21.60
0.45
2.13%		21.70
0.1
0.46%		21.30
-0.4
-1.84%		21.40
0.1
0.47%		20.70
-0.7
-3.27%		 　20.30
-0.4
-1.93%		20.20
-0.1
-0.49%		21.11
4 月20.25
0.05
0.25%		20.25
0
0%		 　　　20.40
0.15
0.74%		20.05
-0.35
-1.72%		20.10
0.05
0.25%		20.15
0.05
0.25%		 　20.20
0.05
0.25%		20.35
0.15
0.74%		20.00
-0.35
-1.72%		20.25
0.25
1.25%		20.00
-0.25
-1.23%		 　19.85
-0.15
-0.75%		19.75
-0.1
-0.5%		19.80
0.05
0.25%		20.05
0.25
1.26%		20.20
0.15
0.75%		 　20.60
0.4
1.98%		20.25
-0.35
-1.7%		20.50
0.25
1.23%		20.10
-0.4
-1.95%		 20.17
5 月　　　20.00
-0.1
-0.5%		19.90
-0.1
-0.5%		19.90
0
0%		19.55
-0.35
-1.76%		19.30
-0.25
-1.28%		 　18.60
-0.7
-3.63%		18.10
-0.5
-2.69%		18.65
0.55
3.04%		18.20
-0.45
-2.41%		18.10
-0.1
-0.55%		 　17.85
-0.25
-1.38%		18.35
0.5
2.8%		18.25
-0.1
-0.54%		18.05
-0.2
-1.1%		18.25
0.2
1.11%		 　18.30
0.05
0.27%		18.40
0.1
0.55%		18.20
-0.2
-1.09%		18.05
-0.15
-0.82%		18.35
0.3
1.66%		 18.52
6 月18.00
-0.35
-1.91%		17.85
-0.15
-0.83%		17.80
-0.05
-0.28%		17.35
-0.45
-2.53%		17.20
-0.15
-0.86%		 　16.50
-0.7
-4.07%		14.95
-1.55
-9.39%		16.00
1.05
7.02%		15.50
-0.5
-3.13%		15.50
0
0%		 　15.15
-0.35
-2.26%		15.20
0.05
0.33%		15.70
0.5
3.29%		15.70
0
0%		 　　15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		15.45
-0.1
-0.64%		15.45
0
0%		15.35
-0.1
-0.65%		 　15.10
-0.25
-1.63%		14.95
-0.15
-0.99%		 15.92
7 月15.60
0.65
4.35%		15.50
-0.1
-0.64%		15.20
-0.3
-1.94%		 　15.25
0.05
0.33%		15.10
-0.15
-0.98%		14.30
-0.8
-5.3%		13.90
-0.4
-2.8%		 　　13.95
0.05
0.36%		13.95
0
0%		13.60
-0.35
-2.51%		14.00
0.4
2.94%		13.80
-0.2
-1.43%		 　13.60
-0.2
-1.45%		13.85
0.25
1.84%		13.55
-0.3
-2.17%		13.55
0
0%		13.50
-0.05
-0.37%		 　13.05
-0.45
-3.33%		13.25
0.2
1.53%		12.85
-0.4
-3.02%		13.25
0.4
3.11%		13.10
-0.15
-1.13%		13.98
8 月 　13.25
0.15
1.15%		12.90
-0.35
-2.64%		13.10
0.2
1.55%		12.75
-0.35
-2.67%		12.90
0.15
1.18%		 　13.10
0.2
1.55%		12.80
-0.3
-2.29%		12.70
-0.1
-0.78%		12.75
0.05
0.39%		12.15
-0.6
-4.71%		 　11.65
-0.5
-4.12%		11.75
0.1
0.86%		11.25
-0.5
-4.26%		10.95
-0.3
-2.67%		10.20
-0.75
-6.85%		 　9.71
-0.49
-4.8%		10.65
0.94
9.68%		11.15
0.5
4.69%		11.75
0.6
5.38%		11.95
0.2
1.7%		 12.00
0.05
0.42%		11.97
9 月12.30
0.3
2.5%		12.55
0.25
2.03%		13.15
0.6
4.78%		13.25
0.1
0.76%		 　13.25
0
0%		13.15
-0.1
-0.75%		13.50
0.35
2.66%		13.95
0.45
3.33%		14.00
0.05
0.36%		 　13.85
-0.15
-1.07%		13.85
0
0%		13.70
-0.15
-1.08%		13.60
-0.1
-0.73%		13.60
0
0%		 　13.40
-0.2
-1.47%		13.50
0.1
0.75%		13.15
-0.35
-2.59%		12.75
-0.4
-3.04%		13.30
0.55
4.31%		 　　　12.90
-0.4
-3.01%		 13.32
10 月12.95
0.05
0.39%		13.00
0.05
0.39%		 　13.40
0.4
3.08%		13.30
-0.1
-0.75%		13.45
0.15
1.13%		13.35
-0.1
-0.74%		 　　14.15
0.8
5.99%		14.20
0.05
0.35%		14.05
-0.15
-1.06%		14.05
0
0%		14.10
0.05
0.36%		 　14.70
0.6
4.26%		14.45
-0.25
-1.7%		14.15
-0.3
-2.08%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		 　14.35
0.2
1.41%		14.45
0.1
0.7%		14.30
-0.15
-1.04%		14.00
-0.3
-2.1%		13.80
-0.2
-1.43%		 13.97
11 月　14.05
0.25
1.81%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.20
0.05
0.35%		13.35
-0.85
-5.99%		 　12.70
-0.65
-4.87%		12.70
0
0%		12.10
-0.6
-4.72%		12.25
0.15
1.24%		12.00
-0.25
-2.04%		 　11.70
-0.3
-2.5%		12.00
0.3
2.56%		11.60
-0.4
-3.33%		12.00
0.4
3.45%		11.95
-0.05
-0.42%		 　12.15
0.2
1.67%		11.95
-0.2
-1.65%		11.75
-0.2
-1.67%		12.45
0.7
5.96%		12.05
-0.4
-3.21%		 　12.10
0.05
0.41%		 12.46
12 月12.10
0
0%		11.95
-0.15
-1.24%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		 　11.85
0
0%		11.65
-0.2
-1.69%		11.20
-0.45
-3.86%		10.90
-0.3
-2.68%		10.60
-0.3
-2.75%		 　10.40
-0.2
-1.89%		11.30
0.9
8.65%		11.25
-0.05
-0.44%		11.70
0.45
4%		12.40
0.7
5.98%		 　12.25
-0.15
-1.21%		12.00
-0.25
-2.04%		12.30
0.3
2.5%		12.15
-0.15
-1.22%		12.30
0.15
1.23%		 　12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		11.90
-0.2
-1.65%		12.10
0.2
1.68%		11.74

說明:最高漲幅:9.68%最低跌幅:-9.39% 最高價:21.85最低價:9.71平均價:16.02,灰色底表示週末,漲124天(31.44)元,跌159天(-42.98)元,平盤20天
10%=1,9%=1,7%=1,6%=4,5%=4,4%=6,3%=14,2%=18,1%=37,0%=58,-0%=1,-1%=1,-2%=1,-3%=7,-4%=8,-5%=20,-6%=22,-7%=32,-8%=67,

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 2353 9458183 3037 199171641 21.10 21.20 20.90 21.15 0.00 0% 21.15 310 21.20 210 0.00
2015-01-06 2353 13483647 4751 281074304 21.00 21.05 20.70 20.75 0.40 -1.89% 20.70 477 20.75 119 0.00
2015-01-07 2353 10763695 3458 222793649 20.75 20.95 20.70 20.80 0.05 0.24% 20.80 631 20.85 102 0.00
2015-01-08 2353 10329432 3011 217129573 20.90 21.10 20.85 21.00 0.20 0.96% 21.00 86 21.05 40 0.00
2015-01-09 2353 7101264 2858 149452241 21.10 21.20 20.95 20.95 0.05 -0.24% 20.95 162 21.00 49 0.00
2015-01-12 2353 10562449 4284 218769245 20.80 20.90 20.60 20.65 0.30 -1.43% 20.65 50 20.70 236 0.00
2015-01-13 2353 21606247 6840 439000879 20.60 20.65 20.15 20.35 0.30 -1.45% 20.30 148 20.35 279 0.00
2015-01-14 2353 19102594 5829 392892605 20.40 20.75 20.35 20.60 0.25 1.23% 20.60 157 20.65 241 0.00
2015-01-15 2353 10752780 3447 220022488 20.60 20.70 20.35 20.35 0.25 -1.21% 20.35 47 20.40 3 0.00
2015-01-16 2353 10396362 3556 210747605 20.35 20.50 20.20 20.25 0.10 -0.49% 20.20 424 20.25 127 0.00
2015-01-19 2353 12292470 4220 248071050 20.35 20.50 20.00 20.10 0.15 -0.74% 20.05 638 20.10 276 0.00
2015-01-20 2353 18359649 5505 372402398 20.10 20.65 20.05 20.40 0.30 1.49% 20.40 187 20.45 225 0.00
2015-01-21 2353 13690342 4882 277492837 20.40 20.45 20.20 20.30 0.10 -0.49% 20.25 301 20.30 114 0.00
2015-01-22 2353 19031105 5889 391028228 20.40 20.70 20.40 20.45 0.15 0.74% 20.45 315 20.50 52 0.00
2015-01-23 2353 20950566 6251 432517787 20.65 20.75 20.50 20.60 0.15 0.73% 20.55 168 20.60 196 0.00
2015-01-26 2353 9573109 3288 196080578 20.60 20.65 20.40 20.50 0.10 -0.49% 20.45 114 20.50 12 0.00
2015-01-27 2353 10081612 3187 206965663 20.60 20.70 20.40 20.50 0.00 0% 20.50 30 20.55 92 0.00
2015-01-28 2353 8267975 3081 169508586 20.50 20.60 20.45 20.45 0.05 -0.24% 20.45 339 20.50 18 0.00
2015-01-29 2353 23748561 6800 494016419 20.50 21.00 20.40 20.80 0.35 1.71% 20.80 114 20.85 279 0.00
2015-01-30 2353 15289760 4000 314883372 20.80 20.80 20.50 20.65 0.15 -0.72% 20.60 28 20.65 771 0.00
2015-02-02 2353 5055100 1821 103784218 20.60 20.70 20.45 20.55 0.10 -0.48% 20.50 224 20.55 126 0.00
2015-02-03 2353 11424527 4878 232610033 20.50 20.55 20.25 20.35 0.20 -0.97% 20.35 230 20.40 265 0.00
2015-02-04 2353 10022346 3465 205213880 20.50 20.60 20.35 20.40 0.05 0.25% 20.35 908 20.40 2 0.00
2015-02-05 2353 6576276 2129 133872220 20.45 20.50 20.30 20.30 0.10 -0.49% 20.30 989 20.35 38 0.00
2015-02-06 2353 7044644 2280 143222323 20.30 20.45 20.25 20.35 0.05 0.25% 20.30 199 20.35 13 0.00
2015-02-09 2353 6398351 2778 129358044 20.35 20.35 20.15 20.15 0.20 -0.98% 20.15 507 20.20 16 0.00
2015-02-10 2353 8222077 3433 165800225 20.15 20.30 20.05 20.05 0.10 -0.5% 20.05 922 20.10 98 0.00
2015-02-11 2353 41582114 14396 826978929 19.85 20.00 19.75 19.95 0.10 -0.5% 19.95 332 20.00 1501 0.00
2015-02-12 2353 18863973 6527 380012581 19.95 20.30 19.95 20.20 0.25 1.25% 20.15 261 20.20 1050 0.00
2015-02-13 2353 13079006 4006 262971714 20.20 20.25 20.05 20.05 0.15 -0.74% 20.05 168 20.10 190 0.00
2015-02-24 2353 11566127 4221 232999214 20.10 20.30 20.05 20.10 0.05 0.25% 20.10 31 20.15 253 0.00
2015-02-25 2353 33320676 9842 685955264 20.25 20.80 20.20 20.70 0.60 2.99% 20.70 160 20.75 608 0.00
2015-02-26 2353 16095686 4938 330633639 20.60 20.70 20.40 20.55 0.15 -0.72% 20.55 559 20.60 36 0.00
2015-03-02 2353 14697801 4614 305263291 20.70 20.90 20.70 20.75 0.20 0.97% 20.75 53 20.80 377 0.00
2015-03-03 2353 9028713 2751 186423425 20.75 20.85 20.55 20.70 0.05 -0.24% 20.65 33 20.70 7 0.00
2015-03-04 2353 7256495 2362 149488334 20.60 20.70 20.50 20.55 0.15 -0.72% 20.55 356 20.60 2 0.00
2015-03-05 2353 14903334 4358 310001970 20.60 20.95 20.55 20.70 0.15 0.73% 20.70 457 20.75 56 0.00
2015-03-06 2353 55531480 15750 1188689711 20.80 21.80 20.75 21.70 1.00 4.83% 21.70 5 21.75 1593 0.00
2015-03-09 2353 33278537 9213 728787018 21.70 22.15 21.50 21.85 0.15 0.69% 21.85 122 21.90 141 0.00
2015-03-10 2353 17509451 5760 376004675 21.80 21.80 21.30 21.35 0.50 -2.29% 21.35 574 21.40 141 0.00
2015-03-11 2353 13680382 4115 291900769 21.20 21.55 21.15 21.30 0.05 -0.23% 21.30 856 21.40 17 0.00
2015-03-12 2353 12968576 4051 278822748 21.35 21.75 21.30 21.35 0.05 0.23% 21.35 112 21.40 186 0.00
2015-03-13 2353 16111054 4942 342282031 21.35 21.50 21.10 21.20 0.15 -0.7% 21.20 519 21.25 112 0.00
2015-03-16 2353 12308409 3976 260033839 21.20 21.30 21.00 21.00 0.20 -0.94% 21.00 367 21.05 52 0.00
2015-03-17 2353 10185217 3313 214425407 21.20 21.25 20.85 21.00 0.00 0% 21.00 135 21.05 434 0.00
2015-03-18 2353 12804094 4507 271061874 21.10 21.30 21.05 21.10 0.10 0.48% 21.10 126 21.15 18 0.00
2015-03-19 2353 10159177 3662 216328742 21.35 21.45 21.15 21.30 0.20 0.95% 21.30 19 21.35 268 0.00
2015-03-20 2353 10260449 2563 217355632 21.30 21.40 21.10 21.15 0.15 -0.7% 21.15 80 21.20 568 0.00
2015-03-23 2353 26208490 7652 569809663 21.30 22.05 21.25 21.60 0.45 2.13% 21.60 228 21.65 59 0.00
2015-03-24 2353 15570558 4325 337884991 21.60 21.90 21.55 21.70 0.10 0.46% 21.70 68 21.75 375 0.00
2015-03-25 2353 10343072 3596 221784431 21.80 21.80 21.30 21.30 0.40 -1.84% 21.30 283 21.35 5 0.00
2015-03-26 2353 12573776 3838 268012010 21.20 21.50 21.15 21.40 0.10 0.47% 21.35 40 21.40 92 0.00
2015-03-27 2353 21396456 7725 446716634 21.30 21.30 20.65 20.70 0.70 -3.27% 20.65 399 20.70 92 0.00
2015-03-30 2353 15011479 6176 305750568 20.80 20.80 20.15 20.30 0.40 -1.93% 20.30 899 20.35 20 0.00
2015-03-31 2353 12548623 4439 254511587 20.40 20.45 20.20 20.20 0.10 -0.49% 20.20 577 20.30 251 31.08
2015-04-01 2353 9529846 3798 192116210 20.20 20.25 20.05 20.25 0.05 0.25% 20.20 185 20.25 290 31.15
2015-04-02 2353 9183389 3945 186079906 20.25 20.35 20.20 20.25 0.00 0% 20.25 203 20.30 358 31.15
2015-04-07 2353 5013018 1880 101860910 20.25 20.40 20.25 20.40 0.15 0.74% 20.35 274 20.40 143 31.38
2015-04-08 2353 11159426 3390 224704168 20.40 20.45 20.05 20.05 0.35 -1.72% 20.05 1155 20.10 94 30.85
2015-04-09 2353 5416358 2111 109515092 20.20 20.40 20.10 20.10 0.05 0.25% 20.10 792 20.15 16 30.92
2015-04-10 2353 6109665 2398 123334485 20.25 20.35 20.10 20.15 0.05 0.25% 20.10 765 20.15 79 31.00
2015-04-13 2353 7252734 2479 146818305 20.20 20.35 20.20 20.20 0.05 0.25% 20.20 238 20.25 24 31.08
2015-04-14 2353 6200848 1947 126100088 20.20 20.40 20.20 20.35 0.15 0.74% 20.35 140 20.40 931 31.31
2015-04-15 2353 14493763 4376 291112250 20.40 20.40 20.00 20.00 0.35 -1.72% 20.00 2884 20.05 31 30.77
2015-04-16 2353 5963607 2135 120235618 20.00 20.25 20.00 20.25 0.25 1.25% 20.20 34 20.25 181 31.15
2015-04-17 2353 6209828 2427 124609910 20.20 20.25 20.00 20.00 0.25 -1.23% 20.00 2982 20.05 16 30.77
2015-04-20 2353 11565659 3928 230457541 20.00 20.05 19.80 19.85 0.15 -0.75% 19.85 418 19.90 32 30.54
2015-04-21 2353 10145009 3243 201527296 19.90 20.10 19.75 19.75 0.10 -0.5% 19.75 767 19.80 44 30.38
2015-04-22 2353 9648973 2938 191697814 19.80 20.10 19.75 19.80 0.05 0.25% 19.80 1176 19.85 156 30.46
2015-04-23 2353 12768972 4941 255191988 19.95 20.10 19.85 20.05 0.25 1.26% 20.00 298 20.05 70 30.85
2015-04-24 2353 14979104 4737 303236227 20.20 20.35 20.10 20.20 0.15 0.75% 20.20 82 20.25 413 31.08
2015-04-27 2353 20645903 5931 425102625 20.40 20.90 20.25 20.60 0.40 1.98% 20.55 25 20.60 583 31.69
2015-04-28 2353 10379597 3479 211457956 20.60 20.60 20.20 20.25 0.35 -1.7% 20.25 111 20.30 151 31.15
2015-04-29 2353 9264741 4034 188569114 20.35 20.50 20.20 20.50 0.25 1.23% 20.45 10 20.50 969 31.54
2015-04-30 2353 11141039 3674 225313543 20.40 20.45 20.10 20.10 0.40 -1.95% 20.10 160 20.15 39 30.92
2015-05-04 2353 6962330 2252 139908400 20.20 20.30 20.00 20.00 0.10 -0.5% 20.00 979 20.05 32 30.77
2015-05-05 2353 6136077 2463 122455692 20.00 20.15 19.85 19.90 0.10 -0.5% 19.90 373 19.95 147 30.62
2015-05-06 2353 11613459 3720 229582141 19.80 19.90 19.70 19.90 0.00 0% 19.85 53 19.90 302 30.62
2015-05-07 2353 12080404 3712 236806192 19.90 19.90 19.50 19.55 0.35 -1.76% 19.55 276 19.60 141 30.08
2015-05-08 2353 10744996 3780 209353728 19.70 19.80 19.30 19.30 0.25 -1.28% 19.30 1633 19.35 40 29.69
2015-05-11 2353 20083611 6118 377568786 19.50 19.55 18.50 18.60 0.70 -3.63% 18.60 594 18.65 42 28.62
2015-05-12 2353 22007469 6949 396150013 18.50 18.55 17.60 18.10 0.50 -2.69% 18.10 38 18.15 120 27.85
2015-05-13 2353 13765179 4318 254052688 18.20 18.75 18.05 18.65 0.55 3.04% 18.60 207 18.65 54 28.69
2015-05-14 2353 10194140 4086 186480326 18.65 18.65 18.10 18.20 0.45 -2.41% 18.20 231 18.25 330 28.00
2015-05-15 2353 6213775 2340 112793228 18.25 18.35 18.00 18.10 0.10 -0.55% 18.10 198 18.15 285 27.85
2015-05-18 2353 7498843 2799 134700326 18.10 18.25 17.85 17.85 0.25 -1.38% 17.85 298 17.90 440 27.46
2015-05-19 2353 10034468 3457 182195917 17.85 18.40 17.85 18.35 0.50 2.8% 18.30 16 18.35 339 28.23
2015-05-20 2353 7229315 3043 132550818 18.40 18.50 18.20 18.25 0.10 -0.54% 18.25 116 18.30 233 28.08
2015-05-21 2353 7687569 3417 139286947 18.30 18.30 18.00 18.05 0.20 -1.1% 18.05 983 18.10 84 27.77
2015-05-22 2353 4855389 1927 88521416 18.20 18.30 18.10 18.25 0.20 1.11% 18.25 73 18.30 516 28.08
2015-05-25 2353 8646033 3038 159502182 18.25 18.65 18.20 18.30 0.05 0.27% 18.30 278 18.35 106 28.15
2015-05-26 2353 3784476 1944 69607748 18.50 18.55 18.30 18.40 0.10 0.55% 18.35 495 18.40 208 28.31
2015-05-27 2353 11368781 3588 206140585 18.30 18.35 18.05 18.20 0.20 -1.09% 18.15 162 18.20 234 28.00
2015-05-28 2353 9276746 3567 168101022 18.30 18.30 18.05 18.05 0.15 -0.82% 18.05 802 18.10 32 27.77
2015-05-29 2353 19061092 3099 348605294 18.10 18.35 18.05 18.35 0.30 1.66% 18.30 61 18.35 601 28.23
2015-06-01 2353 10352352 3582 186902986 18.30 18.30 17.95 18.00 0.35 -1.91% 18.00 2192 18.05 3 27.69
2015-06-02 2353 12368575 4376 222391752 18.00 18.25 17.85 17.85 0.15 -0.83% 17.85 2914 17.90 17 27.46
2015-06-03 2353 7540102 2505 134680140 17.95 18.05 17.80 17.80 0.05 -0.28% 17.80 1578 17.85 37 27.38
2015-06-04 2353 16858547 5731 296385957 17.80 18.00 17.35 17.35 0.45 -2.53% 17.35 1236 17.40 248 26.69
2015-06-05 2353 10976466 3242 189129415 17.35 17.55 17.05 17.20 0.15 -0.86% 17.20 308 17.25 122 26.46
2015-06-08 2353 22546960 7040 372714457 17.05 17.05 16.30 16.50 0.70 -4.07% 16.45 694 16.50 93 25.38
2015-06-09 2353 45840916 10646 708072346 16.30 16.30 14.85 14.95 1.55 -9.39% 14.95 267 15.00 222 23.00
2015-06-10 2353 23193625 7545 364935300 15.05 16.00 15.05 16.00 1.05 7.02% 16.00 119 16.05 545 24.62
2015-06-11 2353 17928581 5244 280025551 16.00 16.05 15.40 15.50 0.50 -3.13% 15.50 556 15.55 1 23.85
2015-06-12 2353 9546317 3486 148195259 15.40 15.75 15.40 15.50 0.00 0% 15.45 410 15.50 140 23.85
2015-06-15 2353 11967778 3750 183074753 15.50 15.50 15.10 15.15 0.35 -2.26% 15.15 169 15.20 693 23.31
2015-06-16 2353 11904606 3335 180615838 15.15 15.35 15.05 15.20 0.05 0.33% 15.15 727 15.20 259 23.38
2015-06-17 2353 27360727 8532 431272750 15.35 16.20 15.30 15.70 0.50 3.29% 15.70 9 15.75 168 24.15
2015-06-18 2353 12602352 3506 198504997 15.70 15.90 15.65 15.70 0.00 0% 15.70 922 15.75 230 24.15
2015-06-22 2353 10768710 3817 169510186 15.90 15.95 15.55 15.60 0.10 -0.64% 15.60 39 15.65 129 24.00
2015-06-23 2353 14015322 4618 218351204 15.70 15.80 15.40 15.55 0.05 -0.32% 15.55 63 15.60 147 23.92
2015-06-24 2353 11428371 2907 177352553 15.60 15.70 15.40 15.45 0.10 -0.64% 15.45 216 15.50 166 23.77
2015-06-25 2353 13797968 3917 212548873 15.45 15.60 15.20 15.45 0.00 0% 15.40 355 15.45 90 23.77
2015-06-26 2353 6013521 2057 92484306 15.45 15.45 15.30 15.35 0.10 -0.65% 15.35 745 15.40 710 23.62
2015-06-29 2353 14374664 3633 214735461 15.10 15.15 14.75 15.10 0.25 -1.63% 15.05 5 15.10 222 23.23
2015-06-30 2353 11400410 3591 170686550 14.95 15.10 14.90 14.95 0.15 -0.99% 14.95 354 15.00 129 23.00
2015-07-01 2353 16281915 4931 250742655 15.00 15.70 15.00 15.60 0.65 4.35% 15.60 96 15.65 171 24.00
2015-07-02 2353 8378756 3380 129350752 15.45 15.55 15.30 15.50 0.10 -0.64% 15.45 12 15.50 297 23.85
2015-07-03 2353 8094404 2618 123207565 15.50 15.50 15.10 15.20 0.30 -1.94% 15.20 416 15.25 113 23.38
2015-07-06 2353 9460703 2316 144648205 15.10 15.45 15.10 15.25 0.05 0.33% 15.25 11 15.30 101 23.46
2015-07-07 2353 10910123 2911 166812491 15.25 15.50 15.10 15.10 0.15 -0.98% 15.10 604 15.15 28 23.23
2015-07-08 2353 27776365 9417 406530492 15.15 15.20 14.25 14.30 0.80 -5.3% 14.30 584 14.35 190 22.00
2015-07-09 2353 24559289 6263 341607696 14.05 14.20 13.70 13.90 0.40 -2.8% 13.85 903 13.90 161 21.38
2015-07-13 2353 16832059 5145 235883949 14.15 14.20 13.90 13.95 0.05 0.36% 13.95 51 14.00 794 21.46
2015-07-14 2353 14469773 4447 203889849 14.10 14.35 13.95 13.95 0.00 0% 13.95 28 14.00 158 21.46
2015-07-15 2353 17014743 5262 233422758 14.05 14.10 13.60 13.60 0.35 -2.51% 13.60 520 13.65 523 20.92
2015-07-16 2353 12724616 3758 177712224 13.75 14.10 13.75 14.00 0.40 2.94% 13.95 345 14.00 15 21.54
2015-07-17 2353 11142785 2856 154674863 14.05 14.10 13.75 13.80 0.20 -1.43% 13.75 1143 13.80 12 21.23
2015-07-20 2353 12276831 4592 168627278 14.00 14.05 13.60 13.60 0.20 -1.45% 13.60 520 13.65 81 20.92
2015-07-21 2353 7388923 2241 101865253 13.70 13.90 13.70 13.85 0.25 1.84% 13.85 163 13.90 302 21.31
2015-07-22 2353 8788809 2553 119944938 13.75 13.85 13.50 13.55 0.30 -2.17% 13.55 242 13.60 65 20.85
2015-07-23 2353 8070468 2385 109415418 13.55 13.70 13.45 13.55 0.00 0% 13.55 318 13.60 191 20.85
2015-07-24 2353 6030468 2235 81716407 13.65 13.65 13.45 13.50 0.05 -0.37% 13.50 329 13.55 169 20.77
2015-07-27 2353 12054519 3173 160896049 13.50 13.70 13.05 13.05 0.45 -3.33% 13.05 790 13.10 9 20.08
2015-07-28 2353 9884545 3430 129768003 13.00 13.30 12.90 13.25 0.20 1.53% 13.20 208 13.25 119 20.38
2015-07-29 2353 11216675 3251 145530184 13.15 13.25 12.85 12.85 0.40 -3.02% 12.85 414 12.90 120 19.77
2015-07-30 2353 10232434 3317 135877480 12.90 13.45 12.90 13.25 0.40 3.11% 13.25 571 13.30 167 20.38
2015-07-31 2353 10586359 2933 140189341 13.40 13.45 13.05 13.10 0.15 -1.13% 13.05 837 13.10 713 20.15
2015-08-03 2353 6600881 2078 87190057 13.25 13.30 13.10 13.25 0.15 1.15% 13.25 155 13.30 531 20.38
2015-08-04 2353 11118779 2703 144988262 13.35 13.40 12.85 12.90 0.35 -2.64% 12.90 279 12.95 19 19.85
2015-08-05 2353 5661885 1619 73926974 13.00 13.15 12.95 13.10 0.20 1.55% 13.05 298 13.10 84 20.15
2015-08-06 2353 13185473 3604 169678389 13.15 13.20 12.70 12.75 0.35 -2.67% 12.75 261 12.80 174 19.62
2015-08-07 2353 9711540 3778 124614600 12.70 13.05 12.55 12.90 0.15 1.18% 12.90 380 12.95 101 19.85
2015-08-10 2353 7936525 2248 103713215 12.90 13.30 12.80 13.10 0.20 1.55% 13.10 188 13.15 328 26.73
2015-08-11 2353 10720213 3316 139076970 13.15 13.20 12.80 12.80 0.30 -2.29% 12.80 760 12.85 6 26.12
2015-08-12 2353 6906558 2194 87993064 12.75 12.90 12.60 12.70 0.10 -0.78% 12.70 784 12.75 32 25.92
2015-08-13 2353 9056383 2591 115398597 12.75 12.90 12.60 12.75 0.05 0.39% 12.75 67 12.80 651 26.02
2015-08-14 2353 24099332 5932 295775048 12.65 12.70 12.00 12.15 0.60 -4.71% 12.10 584 12.15 178 24.80
2015-08-17 2353 21308686 4872 251345601 12.15 12.25 11.60 11.65 0.50 -4.12% 11.65 92 11.70 90 23.78
2015-08-18 2353 16222359 3988 192628447 11.75 12.10 11.70 11.75 0.10 0.86% 11.75 524 11.80 185 23.98
2015-08-19 2353 18615983 5207 211322883 11.75 11.80 11.15 11.25 0.50 -4.26% 11.20 759 11.25 358 22.96
2015-08-20 2353 19064622 4856 211110272 11.20 11.40 10.85 10.95 0.30 -2.67% 10.90 1968 10.95 6 22.35
2015-08-21 2353 32407433 6616 336699641 10.60 10.65 10.10 10.20 0.75 -6.85% 10.15 1672 10.20 57 20.82
2015-08-24 2353 32147599 8008 314303700 10.05 10.10 9.31 9.71 0.49 -4.8% 9.71 146 9.72 6 19.82
2015-08-25 2353 24727294 7086 254399738 9.89 10.65 9.85 10.65 0.94 9.68% 10.60 167 10.65 248 21.73
2015-08-26 2353 28729823 6761 311358245 10.65 11.30 10.35 11.15 0.50 4.69% 11.15 93 11.20 385 22.76
2015-08-27 2353 29414474 7410 339639687 11.30 11.75 11.30 11.75 0.60 5.38% 11.70 63 11.75 154 23.98
2015-08-28 2353 31144540 8928 372760173 11.90 12.25 11.60 11.95 0.20 1.7% 11.95 268 12.00 593 24.39
2015-08-31 2353 35264206 8942 430145884 11.95 12.55 11.80 12.00 0.05 0.42% 12.00 1178 12.05 103 24.49
2015-09-01 2353 24295951 5561 298166381 12.00 12.45 12.00 12.30 0.30 2.5% 12.30 443 12.35 109 25.10
2015-09-02 2353 22930903 5907 285129204 12.20 12.70 12.10 12.55 0.25 2.03% 12.55 575 12.60 109 25.61
2015-09-03 2353 31920664 7422 415885599 12.95 13.20 12.90 13.15 0.60 4.78% 13.10 86 13.15 574 26.84
2015-09-04 2353 47211687 11408 637621895 13.20 13.80 13.20 13.25 0.10 0.76% 13.25 21 13.30 333 27.04
2015-09-07 2353 18284422 4577 240162408 13.20 13.35 12.90 13.25 0.00 0% 13.20 400 13.30 392 27.04
2015-09-08 2353 13057587 3559 173235963 13.40 13.40 13.15 13.15 0.10 -0.75% 13.15 1279 13.20 23 26.84
2015-09-09 2353 21099622 5299 282139179 13.45 13.50 13.20 13.50 0.35 2.66% 13.45 405 13.50 606 27.55
2015-09-10 2353 21851168 5082 299998066 13.50 13.95 13.35 13.95 0.45 3.33% 13.90 186 13.95 717 28.47
2015-09-11 2353 20357854 5767 286939617 14.10 14.25 13.90 14.00 0.05 0.36% 14.00 509 14.05 59 28.57
2015-09-14 2353 14619955 3498 203353002 14.20 14.25 13.75 13.85 0.15 -1.07% 13.80 85 13.85 570 28.27
2015-09-15 2353 12013140 3231 165014742 14.00 14.00 13.55 13.85 0.00 0% 13.80 36 13.85 354 28.27
2015-09-16 2353 7518599 2268 103557327 13.90 13.95 13.65 13.70 0.15 -1.08% 13.70 269 13.75 100 27.96
2015-09-17 2353 14548847 3673 199844839 13.80 13.95 13.60 13.60 0.10 -0.73% 13.60 79 13.65 419 27.76
2015-09-18 2353 11132568 2740 151953956 13.70 13.80 13.50 13.60 0.00 0% 13.60 931 13.70 25 27.76
2015-09-21 2353 8300879 2651 111193171 13.50 13.55 13.30 13.40 0.20 -1.47% 13.35 783 13.40 3 27.35
2015-09-22 2353 8219471 2091 109889742 13.40 13.55 13.25 13.50 0.10 0.75% 13.45 370 13.50 246 27.55
2015-09-23 2353 8261296 2484 109329921 13.35 13.40 13.15 13.15 0.35 -2.59% 13.15 246 13.20 344 26.84
2015-09-24 2353 11677207 3435 150913324 13.20 13.35 12.70 12.75 0.40 -3.04% 12.75 46 12.80 202 26.02
2015-09-25 2353 12130198 3430 157784964 12.80 13.35 12.65 13.30 0.55 4.31% 13.25 65 13.30 182 27.14
2015-09-30 2353 14553713 3555 189206928 13.00 13.30 12.85 12.90 0.40 -3.01% 12.85 649 12.90 35 26.33
2015-10-01 2353 9823422 3211 127551239 13.00 13.10 12.85 12.95 0.05 0.39% 12.90 1079 12.95 36 26.43
2015-10-02 2353 5341938 1972 69364394 12.90 13.10 12.85 13.00 0.05 0.39% 12.95 290 13.00 236 26.53
2015-10-05 2353 12756643 2981 170496054 13.15 13.55 13.10 13.40 0.40 3.08% 13.35 82 13.40 413 27.35
2015-10-06 2353 8273994 2531 110826455 13.50 13.55 13.30 13.30 0.10 -0.75% 13.30 196 13.35 189 27.14
2015-10-07 2353 7489721 2394 101014338 13.70 13.70 13.40 13.45 0.15 1.13% 13.40 471 13.45 137 27.45
2015-10-08 2353 9875629 2534 133087026 13.50 13.70 13.30 13.35 0.10 -0.74% 13.35 118 13.40 63 27.24
2015-10-12 2353 30543790 8171 427140306 13.70 14.20 13.65 14.15 0.80 5.99% 14.10 145 14.15 228 28.88
2015-10-13 2353 14207682 3877 200614662 14.20 14.25 14.00 14.20 0.05 0.35% 14.20 154 14.25 793 28.98
2015-10-14 2353 10064753 2910 142777757 14.15 14.40 14.05 14.05 0.15 -1.06% 14.05 600 14.10 4 28.67
2015-10-15 2353 9458385 2549 133062690 14.00 14.20 14.00 14.05 0.00 0% 14.05 55 14.10 399 28.67
2015-10-16 2353 8748117 2506 123162870 14.20 14.20 13.95 14.10 0.05 0.36% 14.10 177 14.15 1096 28.78
2015-10-19 2353 28460712 7672 415171552 14.25 14.85 14.15 14.70 0.60 4.26% 14.70 121 14.75 141 30.00
2015-10-20 2353 12246983 3306 177376571 14.70 14.70 14.40 14.45 0.25 -1.7% 14.45 181 14.50 282 29.49
2015-10-21 2353 9843579 2723 140149568 14.50 14.50 14.10 14.15 0.30 -2.08% 14.15 673 14.20 35 28.88
2015-10-22 2353 13321421 2969 190806759 14.20 14.55 14.15 14.20 0.05 0.35% 14.20 397 14.25 24 28.98
2015-10-23 2353 7478652 2789 107200800 14.50 14.50 14.15 14.15 0.05 -0.35% 14.15 375 14.20 15 28.88
2015-10-26 2353 6676202 2368 95647210 14.30 14.40 14.25 14.35 0.20 1.41% 14.30 28 14.35 695 29.29
2015-10-27 2353 8708532 2378 125363908 14.45 14.50 14.30 14.45 0.10 0.7% 14.40 11 14.45 595 29.49
2015-10-28 2353 7780285 2671 111530585 14.50 14.60 14.20 14.30 0.15 -1.04% 14.25 66 14.30 302 29.18
2015-10-29 2353 8239447 2836 115997308 14.30 14.35 14.00 14.00 0.30 -2.1% 14.00 298 14.05 308 28.57
2015-10-30 2353 8830614 2690 122148395 14.00 14.10 13.75 13.80 0.20 -1.43% 13.80 593 13.85 172 28.16
2015-11-02 2353 6870801 1931 95897903 13.80 14.15 13.70 14.05 0.25 1.81% 14.00 21 14.05 424 28.67
2015-11-03 2353 7392062 2383 104622204 14.30 14.30 14.05 14.10 0.05 0.36% 14.10 201 14.15 325 28.78
2015-11-04 2353 13972077 3967 199195058 14.25 14.45 14.10 14.15 0.05 0.35% 14.15 222 14.20 114 28.88
2015-11-05 2353 6897150 2085 98289743 14.25 14.35 14.15 14.20 0.05 0.35% 14.20 388 14.25 366 28.98
2015-11-06 2353 37304240 8371 505995176 13.90 13.90 13.30 13.35 0.85 -5.99% 13.35 190 13.40 289 39.26
2015-11-09 2353 23366117 6051 301763615 13.20 13.40 12.70 12.70 0.65 -4.87% 12.70 1315 12.75 35 37.35
2015-11-10 2353 12850932 3576 164089208 12.60 13.00 12.50 12.70 0.00 0% 12.70 509 12.75 1 37.35
2015-11-11 2353 17501361 5237 214796984 12.65 12.65 12.05 12.10 0.60 -4.72% 12.10 33 12.15 574 35.59
2015-11-12 2353 9285229 2406 113332872 12.15 12.40 12.10 12.25 0.15 1.24% 12.25 780 12.30 32 36.03
2015-11-13 2353 9404627 3193 113863784 12.20 12.35 12.00 12.00 0.25 -2.04% 12.00 1269 12.05 113 35.29
2015-11-16 2353 10060940 3148 117782774 11.90 11.90 11.50 11.70 0.30 -2.5% 11.65 1134 11.70 233 34.41
2015-11-17 2353 8254797 2241 99232214 11.90 12.15 11.90 12.00 0.30 2.56% 12.00 269 12.05 267 35.29
2015-11-18 2353 11071173 3876 130245885 12.10 12.10 11.60 11.60 0.40 -3.33% 11.60 378 11.65 125 34.12
2015-11-19 2353 8110848 2378 96178810 11.75 12.00 11.65 12.00 0.40 3.45% 11.95 17 12.00 166 35.29
2015-11-20 2353 4760559 1622 56698029 12.05 12.05 11.80 11.95 0.05 -0.42% 11.90 134 11.95 145 35.15
2015-11-23 2353 7973092 2216 96238643 12.00 12.20 11.80 12.15 0.20 1.67% 12.10 38 12.15 156 35.74
2015-11-24 2353 31345227 7621 380934464 11.60 12.50 11.55 11.95 0.70 -1.65% 12.35 74 12.40 616 36.47
2015-11-25 2353 6262423 2111 73963192 12.00 12.10 11.70 11.75 0.20 -1.67% 11.75 5 11.80 392 34.56
2015-11-26 2353 17166927 4977 211347370 11.90 12.50 11.85 12.45 0.70 5.96% 12.40 354 12.45 88 36.62
2015-11-27 2353 8771072 2580 106676400 12.50 12.50 12.00 12.05 0.40 -3.21% 12.05 124 12.10 142 35.44
2015-11-30 2353 18443647 3012 220055464 11.85 12.10 11.70 12.10 0.05 0.41% 12.10 6 12.15 113 35.59
2015-12-01 2353 9032519 2601 109342882 12.20 12.25 11.95 12.10 0.00 0% 12.10 88 12.15 145 35.59
2015-12-02 2353 5625124 1755 67634495 12.10 12.15 11.95 11.95 0.15 -1.24% 11.95 134 12.00 123 35.15
2015-12-03 2353 5367318 1894 64196805 11.80 12.10 11.80 11.90 0.05 -0.42% 11.90 1535 11.95 99 35.00
2015-12-04 2353 6655412 2103 78837241 11.85 11.95 11.75 11.85 0.05 -0.42% 11.85 133 11.90 235 34.85
2015-12-07 2353 6633412 1842 79530199 12.00 12.15 11.85 11.85 0.00 0% 11.85 652 11.90 1 34.85
2015-12-08 2353 8153858 2922 95317416 11.85 11.90 11.60 11.65 0.20 -1.69% 11.65 90 11.70 186 34.26
2015-12-09 2353 14650233 3840 166515394 11.60 11.70 11.20 11.20 0.45 -3.86% 11.20 1954 11.25 12 32.94
2015-12-10 2353 14398997 3981 158176634 11.15 11.25 10.85 10.90 0.30 -2.68% 10.90 1435 10.95 7 32.06
2015-12-11 2353 13694585 3755 147867976 10.95 11.05 10.60 10.60 0.30 -2.75% 10.55 2202 10.60 47 31.18
2015-12-14 2353 12548004 2954 130580520 10.45 10.65 10.25 10.40 0.20 -1.89% 10.40 1037 10.45 313 30.59
2015-12-15 2353 20644418 6339 226795086 10.50 11.35 10.50 11.30 0.90 8.65% 11.25 423 11.30 58 33.24
2015-12-16 2353 12384920 3448 140821129 11.50 11.55 11.15 11.25 0.05 -0.44% 11.25 277 11.30 153 33.09
2015-12-17 2353 14904857 4067 173107897 11.45 11.80 11.35 11.70 0.45 4% 11.65 42 11.70 446 34.41
2015-12-18 2353 31345227 7621 380934464 11.60 12.50 11.55 12.40 0.70 5.98% 12.35 74 12.40 616 36.47
2015-12-21 2353 15356980 3572 189437133 12.30 12.50 12.10 12.25 0.15 -1.21% 12.25 991 12.35 176 36.03
2015-12-22 2353 9567516 2397 115939392 12.40 12.40 12.00 12.00 0.25 -2.04% 12.00 35 12.05 168 35.29
2015-12-23 2353 19747738 5062 246064833 12.45 12.65 12.20 12.30 0.30 2.5% 12.25 219 12.30 67 36.18
2015-12-24 2353 7788435 2023 95354711 12.50 12.50 12.15 12.15 0.15 -1.22% 12.15 452 12.20 176 35.74
2015-12-25 2353 5501253 1371 67407716 12.20 12.40 12.15 12.30 0.15 1.23% 12.25 27 12.30 661 36.18
2015-12-28 2353 4283545 1448 52535398 12.40 12.40 12.20 12.20 0.10 -0.81% 12.20 136 12.25 439 35.88
2015-12-29 2353 2780617 999 33808349 12.25 12.30 12.10 12.10 0.10 -0.82% 12.10 265 12.15 356 35.59
2015-12-30 2353 6818389 1706 81845701 12.30 12.30 11.85 11.90 0.20 -1.65% 11.90 999 11.95 42 35.00
2015-12-31 2353 3910151 1070 46976100 12.00 12.10 11.90 12.10 0.20 1.68% 12.05 9 12.10 460 35.59