菱生(2369)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　　　　15.05
0
0%		14.65
-0.4
-2.66%		14.90
0.25
1.71%		15.85
0.95
6.38%		15.55
-0.3
-1.89%		 　15.45
-0.1
-0.64%		15.40
-0.05
-0.32%		15.15
-0.25
-1.62%		15.10
-0.05
-0.33%		14.70
-0.4
-2.65%		 　14.60
-0.1
-0.68%		14.95
0.35
2.4%		14.85
-0.1
-0.67%		15.00
0.15
1.01%		15.35
0.35
2.33%		 　15.30
-0.05
-0.33%		15.55
0.25
1.63%		15.40
-0.15
-0.96%		15.45
0.05
0.32%		15.60
0.15
0.97%		 15.19
2 月　15.35
-0.25
-1.6%		15.35
0
0%		15.20
-0.15
-0.98%		15.05
-0.15
-0.99%		15.05
0
0%		 　14.90
-0.15
-1%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		14.95
0.1
0.67%		14.95
0
0%		 　　　　　　　　　15.00
0.05
0.33%		15.20
0.2
1.33%		15.10
-0.1
-0.66%		 15.13
3 月　15.40
0.3
1.99%		15.45
0.05
0.32%		15.25
-0.2
-1.29%		15.15
-0.1
-0.66%		15.55
0.4
2.64%		 　15.45
-0.1
-0.64%		15.55
0.1
0.65%		15.35
-0.2
-1.29%		15.30
-0.05
-0.33%		15.25
-0.05
-0.33%		 　15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		15.25
0.25
1.67%		15.10
-0.15
-0.98%		15.15
0.05
0.33%		 　15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		14.85
-0.1
-0.67%		 　14.60
-0.25
-1.68%		14.45
-0.15
-1.03%		15.14
4 月14.30
-0.15
-1.04%		14.45
0.15
1.05%		 　　　14.60
0.15
1.04%		14.40
-0.2
-1.37%		14.25
-0.15
-1.04%		14.15
-0.1
-0.7%		 　14.10
-0.05
-0.35%		14.50
0.4
2.84%		14.25
-0.25
-1.72%		14.30
0.05
0.35%		14.20
-0.1
-0.7%		 　14.10
-0.1
-0.7%		13.85
-0.25
-1.77%		13.85
0
0%		14.00
0.15
1.08%		14.05
0.05
0.36%		 　13.95
-0.1
-0.71%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		14.00
0.05
0.36%		 14.15
5 月　　　13.85
-0.15
-1.07%		14.00
0.15
1.08%		14.05
0.05
0.36%		13.90
-0.15
-1.07%		13.95
0.05
0.36%		 　13.00
-0.95
-6.81%		12.40
-0.6
-4.62%		12.55
0.15
1.21%		12.55
0
0%		12.55
0
0%		 　12.25
-0.3
-2.39%		12.35
0.1
0.82%		12.35
0
0%		12.30
-0.05
-0.4%		12.60
0.3
2.44%		 　12.65
0.05
0.4%		12.55
-0.1
-0.79%		12.65
0.1
0.8%		12.65
0
0%		12.80
0.15
1.19%		 12.85
6 月12.70
-0.1
-0.78%		12.80
0.1
0.79%		12.60
-0.2
-1.56%		12.05
-0.55
-4.37%		11.60
-0.45
-3.73%		 　11.00
-0.6
-5.17%		9.90
-1.1
-10%		10.55
0.65
6.57%		10.35
-0.2
-1.9%		10.45
0.1
0.97%		 　10.75
0.3
2.87%		10.50
-0.25
-2.33%		10.65
0.15
1.43%		10.95
0.3
2.82%		 　　10.95
0
0%		11.05
0.1
0.91%		11.00
-0.05
-0.45%		11.00
0
0%		11.05
0.05
0.45%		 　10.70
-0.35
-3.17%		10.70
0
0%		 11.06
7 月10.95
0.25
2.34%		11.30
0.35
3.2%		11.15
-0.15
-1.33%		 　11.10
-0.05
-0.45%		11.20
0.1
0.9%		10.70
-0.5
-4.46%		10.75
0.05
0.47%		 　　11.10
0.35
3.26%		11.10
0
0%		11.00
-0.1
-0.9%		11.90
0.9
8.18%		11.90
0
0%		 　11.60
-0.3
-2.52%		11.65
0.05
0.43%		11.75
0.1
0.86%		11.35
-0.4
-3.4%		11.30
-0.05
-0.44%		 　10.20
-1.1
-9.73%		10.35
0.15
1.47%		10.50
0.15
1.45%		10.45
-0.05
-0.48%		10.15
-0.3
-2.87%		11.06
8 月 　10.05
-0.1
-0.99%		9.85
-0.2
-1.99%		10.10
0.25
2.54%		9.92
-0.18
-1.78%		10.05
0.13
1.31%		 　10.05
0
0%		10.00
-0.05
-0.5%		9.97
-0.03
-0.3%		9.97
0
0%		9.95
-0.02
-0.2%		 　9.85
-0.1
-1.01%		9.81
-0.04
-0.41%		8.85
-0.96
-9.79%		8.83
-0.02
-0.23%		8.05
-0.78
-8.83%		 　6.77
-1.28
-15.9%		7.15
0.38
5.61%		7.44
0.29
4.06%		7.91
0.47
6.32%		8.21
0.3
3.79%		 8.45
0.24
2.92%		9.07
9 月8.45
0
0%		8.60
0.15
1.78%		8.81
0.21
2.44%		8.62
-0.19
-2.16%		 　8.70
0.08
0.93%		8.71
0.01
0.11%		8.86
0.15
1.72%		9.07
0.21
2.37%		9.17
0.1
1.1%		 　9.05
-0.12
-1.31%		8.97
-0.08
-0.88%		8.99
0.02
0.22%		9.16
0.17
1.89%		9.21
0.05
0.55%		 　9.10
-0.11
-1.19%		9.19
0.09
0.99%		9.09
-0.1
-1.09%		8.95
-0.14
-1.54%		8.96
0.01
0.11%		 　　　9.04
0.08
0.89%		 8.96
10 月9.37
0.33
3.65%		9.22
-0.15
-1.6%		 　9.55
0.33
3.58%		9.42
-0.13
-1.36%		9.60
0.18
1.91%		9.51
-0.09
-0.94%		 　　9.55
0.04
0.42%		9.78
0.23
2.41%		9.80
0.02
0.2%		9.86
0.06
0.61%		9.87
0.01
0.1%		 　9.88
0.01
0.1%		10.00
0.12
1.21%		10.00
0
0%		10.25
0.25
2.5%		10.15
-0.1
-0.98%		 　10.25
0.1
0.99%		10.25
0
0%		10.05
-0.2
-1.95%		10.05
0
0%		9.85
-0.2
-1.99%		 9.82
11 月　9.85
0
0%		10.05
0.2
2.03%		10.30
0.25
2.49%		10.80
0.5
4.85%		10.50
-0.3
-2.78%		 　10.20
-0.3
-2.86%		10.00
-0.2
-1.96%		9.76
-0.24
-2.4%		9.52
-0.24
-2.46%		9.40
-0.12
-1.26%		 　9.30
-0.1
-1.06%		9.49
0.19
2.04%		9.39
-0.1
-1.05%		9.64
0.25
2.66%		9.71
0.07
0.73%		 　9.71
0
0%		9.45
-0.26
-2.68%		9.26
-0.19
-2.01%		9.31
0.05
0.54%		9.18
-0.13
-1.4%		 　9.03
-0.15
-1.63%		 9.66
12 月9.18
0.15
1.66%		9.18
0
0%		9.18
0
0%		9.06
-0.12
-1.31%		 　9.19
0.13
1.43%		9.07
-0.12
-1.31%		8.94
-0.13
-1.43%		8.90
-0.04
-0.45%		8.78
-0.12
-1.35%		 　8.55
-0.23
-2.62%		8.70
0.15
1.75%		9.00
0.3
3.45%		9.08
0.08
0.89%		9.04
-0.04
-0.44%		 　9.16
0.12
1.33%		9.09
-0.07
-0.76%		9.09
0
0%		9.08
-0.01
-0.11%		9.12
0.04
0.44%		 　9.04
-0.08
-0.88%		8.96
-0.08
-0.88%		8.96
0
0%		9.04
0.08
0.89%		9.01

說明:最高漲幅:8.18%最低跌幅:-15.9% 最高價:15.85最低價:6.77平均價:11.65,灰色底表示週末,漲123天(22.53)元,跌150天(-32.06)元,平盤30天
8%=1,7%=1,6%=3,5%=1,4%=6,3%=15,2%=27,1%=42,0%=57,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,-6%=14,-7%=26,-8%=27,-9%=68,

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 2369 5878560 1768 87567250 14.60 15.15 14.50 15.05 0.45 0% 15.05 104 15.10 52 22.13
2015-01-06 2369 2766734 1108 40895548 14.85 14.95 14.60 14.65 0.40 -2.66% 14.65 29 14.70 21 21.54
2015-01-07 2369 1901022 748 28195073 14.75 14.95 14.70 14.90 0.25 1.71% 14.90 110 14.95 279 21.91
2015-01-08 2369 18059802 4279 284172917 15.10 15.90 15.00 15.85 0.95 6.38% 15.80 142 15.85 281 23.31
2015-01-09 2369 8619451 2443 133691982 15.75 15.80 15.25 15.55 0.30 -1.89% 15.50 46 15.55 9 22.87
2015-01-12 2369 4541555 1408 70734876 15.50 15.75 15.40 15.45 0.10 -0.64% 15.45 130 15.50 11 22.72
2015-01-13 2369 1916614 719 29642328 15.50 15.60 15.35 15.40 0.05 -0.32% 15.40 64 15.45 23 22.65
2015-01-14 2369 2252714 930 34318419 15.45 15.50 15.05 15.15 0.25 -1.62% 15.15 10 15.20 21 22.28
2015-01-15 2369 2727016 877 41209589 15.15 15.35 14.95 15.10 0.05 -0.33% 15.10 149 15.15 81 22.21
2015-01-16 2369 4181908 1295 61822332 15.10 15.10 14.60 14.70 0.40 -2.65% 14.70 46 14.75 13 21.62
2015-01-19 2369 2610900 798 38505217 14.80 14.90 14.60 14.60 0.10 -0.68% 14.60 29 14.70 52 21.47
2015-01-20 2369 1172841 513 17445467 14.75 15.00 14.65 14.95 0.35 2.4% 14.90 65 14.95 3 21.99
2015-01-21 2369 718523 331 10686076 15.00 15.00 14.80 14.85 0.10 -0.67% 14.80 89 14.85 53 21.84
2015-01-22 2369 1848117 615 27770388 14.95 15.15 14.85 15.00 0.15 1.01% 15.00 273 15.05 7 22.06
2015-01-23 2369 7136009 2264 109901783 15.30 15.60 15.10 15.35 0.35 2.33% 15.35 144 15.40 145 22.57
2015-01-26 2369 11809625 2884 183626202 15.35 15.80 15.25 15.30 0.05 -0.33% 15.30 116 15.35 286 22.50
2015-01-27 2369 5977517 2099 92408059 15.45 15.55 15.30 15.55 0.25 1.63% 15.50 50 15.55 24 22.87
2015-01-28 2369 2126812 733 32755218 15.40 15.50 15.35 15.40 0.15 -0.96% 15.40 49 15.45 88 22.65
2015-01-29 2369 7538519 1784 117196333 15.40 15.70 15.35 15.45 0.05 0.32% 15.45 215 15.50 1 22.72
2015-01-30 2369 8077491 2277 125822579 15.65 15.65 15.45 15.60 0.15 0.97% 15.55 69 15.60 33 22.94
2015-02-02 2369 1663923 738 25613797 15.50 15.60 15.30 15.35 0.25 -1.6% 15.35 16 15.40 47 22.57
2015-02-03 2369 1776891 672 27380428 15.35 15.60 15.35 15.35 0.00 0% 15.35 181 15.40 8 22.57
2015-02-04 2369 2326149 933 35582112 15.45 15.50 15.15 15.20 0.15 -0.98% 15.20 7 15.25 40 22.35
2015-02-05 2369 1752204 689 26469048 15.20 15.30 15.00 15.05 0.15 -0.99% 15.05 56 15.10 3 22.13
2015-02-06 2369 1186111 486 17916185 15.25 15.25 15.05 15.05 0.00 0% 15.05 110 15.10 41 22.13
2015-02-09 2369 1246156 463 18659369 15.10 15.15 14.90 14.90 0.15 -1% 14.90 259 14.95 4 21.91
2015-02-10 2369 1202687 492 17921026 15.10 15.10 14.80 14.80 0.10 -0.67% 14.80 216 14.85 39 21.76
2015-02-11 2369 895050 392 13329509 14.90 15.00 14.85 14.85 0.05 0.34% 14.85 38 14.90 8 21.84
2015-02-12 2369 638060 307 9494040 14.85 15.00 14.80 14.95 0.10 0.67% 14.90 8 14.95 11 21.99
2015-02-13 2369 1211054 494 18129944 14.95 15.10 14.90 14.95 0.00 0% 14.95 25 15.00 98 21.99
2015-02-24 2369 1164418 431 17489420 15.15 15.15 14.95 15.00 0.05 0.33% 15.00 63 15.05 15 22.06
2015-02-25 2369 2246302 789 34058457 15.15 15.35 15.00 15.20 0.20 1.33% 15.20 28 15.25 20 22.35
2015-02-26 2369 979083 481 14829150 15.15 15.25 15.10 15.10 0.10 -0.66% 15.10 117 15.15 26 22.21
2015-03-02 2369 5777652 1805 88309522 15.10 15.45 14.85 15.40 0.30 1.99% 15.35 280 15.40 111 22.65
2015-03-03 2369 3592955 1300 55186998 15.40 15.50 15.20 15.45 0.05 0.32% 15.40 192 15.45 62 22.72
2015-03-04 2369 2605805 1107 39846908 15.25 15.40 15.20 15.25 0.20 -1.29% 15.25 51 15.30 65 22.43
2015-03-05 2369 2207746 900 33463608 15.25 15.25 15.10 15.15 0.10 -0.66% 15.15 106 15.20 66 22.28
2015-03-06 2369 10068454 3242 156521559 15.15 15.70 15.15 15.55 0.40 2.64% 15.55 68 15.60 20 22.87
2015-03-09 2369 1805794 743 27853897 15.45 15.55 15.35 15.45 0.10 -0.64% 15.45 11 15.50 14 22.72
2015-03-10 2369 5636560 1751 87619098 15.45 15.65 15.25 15.55 0.10 0.65% 15.55 164 15.60 128 22.87
2015-03-11 2369 2340216 1014 35974944 15.25 15.50 15.25 15.35 0.20 -1.29% 15.35 76 15.40 7 22.57
2015-03-12 2369 2653817 864 40654814 15.45 15.45 15.20 15.30 0.05 -0.33% 15.25 306 15.30 22 22.50
2015-03-13 2369 1405494 562 21477003 15.35 15.40 15.25 15.25 0.05 -0.33% 15.25 69 15.30 51 22.43
2015-03-16 2369 2426950 800 36703288 15.20 15.25 15.05 15.10 0.15 -0.98% 15.05 119 15.10 47 22.21
2015-03-17 2369 2298378 669 34646584 15.10 15.25 15.00 15.00 0.10 -0.66% 15.00 276 15.05 3 22.06
2015-03-18 2369 4175416 1318 63417237 15.00 15.30 15.00 15.25 0.25 1.67% 15.20 9 15.25 365 22.43
2015-03-19 2369 2458802 1440 37233122 15.30 15.35 15.05 15.10 0.15 -0.98% 15.10 47 15.15 58 22.21
2015-03-20 2369 2273009 1165 34510616 15.10 15.30 15.10 15.15 0.05 0.33% 15.10 272 15.15 79 22.28
2015-03-23 2369 1316654 909 19945888 15.25 15.30 15.10 15.10 0.05 -0.33% 15.10 213 15.15 11 22.21
2015-03-24 2369 1443030 932 21803249 15.25 15.25 15.05 15.05 0.05 -0.33% 15.05 260 15.10 40 30.10
2015-03-25 2369 1590497 906 23913344 15.15 15.15 15.00 15.00 0.05 -0.33% 15.00 180 15.05 27 30.00
2015-03-26 2369 1164515 836 17449782 14.90 15.10 14.85 14.95 0.05 -0.33% 14.95 98 15.00 5 29.90
2015-03-27 2369 1422703 899 21187792 14.95 15.10 14.75 14.85 0.10 -0.67% 14.85 143 14.90 60 29.70
2015-03-30 2369 2255224 1132 33191915 14.90 14.95 14.55 14.60 0.25 -1.68% 14.60 5 14.65 7 29.20
2015-03-31 2369 2197043 1159 31971229 14.70 14.80 14.45 14.45 0.15 -1.03% 14.45 52 14.50 15 28.90
2015-04-01 2369 1868695 911 26805932 14.30 14.45 14.25 14.30 0.15 -1.04% 14.30 18 14.35 6 28.60
2015-04-02 2369 887620 644 12834236 14.30 14.55 14.30 14.45 0.15 1.05% 14.45 16 14.50 59 28.90
2015-04-07 2369 974829 929 14200861 14.45 14.65 14.40 14.60 0.15 1.04% 14.60 61 14.65 142 29.20
2015-04-08 2369 1355434 1071 19569193 14.60 14.65 14.25 14.40 0.20 -1.37% 14.35 36 14.40 11 28.80
2015-04-09 2369 1356222 731 19473995 14.35 14.50 14.25 14.25 0.15 -1.04% 14.25 95 14.30 4 28.50
2015-04-10 2369 1069721 572 15231349 14.30 14.40 14.15 14.15 0.10 -0.7% 14.15 72 14.25 13 28.30
2015-04-13 2369 1271854 624 17936187 14.00 14.20 14.00 14.10 0.05 -0.35% 14.10 129 14.15 9 28.20
2015-04-14 2369 3101318 1145 45047946 14.20 14.70 14.15 14.50 0.40 2.84% 14.45 96 14.50 16 29.00
2015-04-15 2369 1179710 570 16938449 14.35 14.55 14.25 14.25 0.25 -1.72% 14.25 26 14.30 5 28.50
2015-04-16 2369 1035042 458 14829948 14.30 14.40 14.25 14.30 0.05 0.35% 14.30 46 14.40 65 28.60
2015-04-17 2369 966535 523 13711122 14.20 14.25 14.15 14.20 0.10 -0.7% 14.20 42 14.25 9 28.40
2015-04-20 2369 950223 409 13427428 14.20 14.25 14.05 14.10 0.10 -0.7% 14.10 19 14.15 29 28.20
2015-04-21 2369 2035052 745 28371960 14.10 14.20 13.80 13.85 0.25 -1.77% 13.85 150 13.90 2 27.70
2015-04-22 2369 1230252 536 17057413 13.80 14.00 13.80 13.85 0.00 0% 13.85 82 13.90 49 27.70
2015-04-23 2369 1435623 633 20074536 14.00 14.05 13.90 14.00 0.15 1.08% 14.00 22 14.05 192 28.00
2015-04-24 2369 1457588 647 20440982 14.00 14.10 13.95 14.05 0.05 0.36% 14.05 26 14.10 216 28.10
2015-04-27 2369 1320942 521 18528683 14.10 14.15 13.95 13.95 0.10 -0.71% 13.95 67 14.00 2 27.90
2015-04-28 2369 758605 347 10642470 14.00 14.10 14.00 14.00 0.05 0.36% 14.00 88 14.05 30 28.00
2015-04-29 2369 1030133 495 14436441 13.95 14.15 13.95 13.95 0.05 -0.36% 13.95 50 14.00 12 27.90
2015-04-30 2369 1164421 542 16303619 14.05 14.10 13.95 14.00 0.05 0.36% 14.00 9 14.05 46 28.00
2015-05-04 2369 1238455 465 17228307 14.05 14.10 13.85 13.85 0.15 -1.07% 13.85 90 13.90 1 27.70
2015-05-05 2369 4493565 1373 63152927 13.85 14.30 13.80 14.00 0.15 1.08% 14.00 57 14.10 37 28.00
2015-05-06 2369 884029 411 12430253 13.95 14.15 13.95 14.05 0.05 0.36% 14.05 25 14.10 83 28.10
2015-05-07 2369 1530592 481 21443571 14.10 14.15 13.90 13.90 0.15 -1.07% 13.90 72 13.95 4 27.80
2015-05-08 2369 824503 418 11513091 13.95 14.10 13.90 13.95 0.05 0.36% 13.95 8 14.00 98 27.90
2015-05-11 2369 4826016 1471 62996458 13.50 13.50 13.00 13.00 0.95 -6.81% 0.00 0 13.00 1502 26.00
2015-05-12 2369 5385528 1709 66715804 12.80 12.95 12.10 12.40 0.60 -4.62% 12.40 65 12.45 15 32.63
2015-05-13 2369 1416197 583 17667393 12.40 12.60 12.30 12.55 0.15 1.21% 12.50 79 12.55 29 33.03
2015-05-14 2369 802126 391 10095181 12.55 12.65 12.55 12.55 0.00 0% 12.55 54 12.60 16 33.03
2015-05-15 2369 763076 360 9615838 12.70 12.70 12.50 12.55 0.00 0% 12.55 32 12.60 23 33.03
2015-05-18 2369 971390 469 12011068 12.60 12.65 12.25 12.25 0.30 -2.39% 12.25 117 12.30 1 32.24
2015-05-19 2369 866772 397 10717467 12.25 12.45 12.25 12.35 0.10 0.82% 12.35 9 12.40 67 32.50
2015-05-20 2369 664742 325 8236911 12.40 12.50 12.30 12.35 0.00 0% 12.35 14 12.40 71 32.50
2015-05-21 2369 595832 303 7325739 12.35 12.40 12.20 12.30 0.05 -0.4% 12.30 4 12.35 42 32.37
2015-05-22 2369 1729600 841 21991475 12.65 12.85 12.55 12.60 0.30 2.44% 12.60 49 12.65 112 33.16
2015-05-25 2369 725186 369 9188041 12.65 12.75 12.60 12.65 0.05 0.4% 12.60 139 12.65 26 33.29
2015-05-26 2369 661824 345 8316639 12.70 12.80 12.50 12.55 0.10 -0.79% 12.55 35 12.60 37 33.03
2015-05-27 2369 931810 576 11733454 12.65 12.65 12.50 12.65 0.10 0.8% 12.65 81 12.70 71 33.29
2015-05-28 2369 951797 419 12092026 12.70 12.75 12.65 12.65 0.00 0% 12.65 95 12.75 55 33.29
2015-05-29 2369 767382 393 9780436 12.75 12.80 12.65 12.80 0.15 1.19% 12.75 6 12.80 67 33.68
2015-06-01 2369 523048 240 6663107 12.80 12.80 12.65 12.70 0.10 -0.78% 12.70 24 12.75 4 33.42
2015-06-02 2369 1052557 573 13558252 12.70 12.95 12.70 12.80 0.10 0.79% 12.80 133 12.90 105 33.68
2015-06-03 2369 599000 309 7609899 12.80 12.90 12.60 12.60 0.20 -1.56% 12.60 9 12.65 18 33.16
2015-06-04 2369 1689800 716 20687518 12.60 12.70 12.00 12.05 0.55 -4.37% 12.05 15 12.10 21 31.71
2015-06-05 2369 2156956 824 25361934 12.00 12.15 11.60 11.60 0.45 -3.73% 11.60 16 11.65 3 30.53
2015-06-08 2369 2731799 1035 30332515 11.50 11.60 10.80 11.00 0.60 -5.17% 11.00 57 11.05 7 28.95
2015-06-09 2369 4005540 1382 41876763 11.00 11.20 9.90 9.90 1.10 -10% 9.90 286 9.92 2 26.05
2015-06-10 2369 2696309 1005 27721254 9.90 10.65 9.90 10.55 0.65 6.57% 10.55 12 10.60 6 27.76
2015-06-11 2369 1697261 701 17608553 10.70 10.70 10.15 10.35 0.20 -1.9% 10.35 25 10.40 1 27.24
2015-06-12 2369 1354102 598 13812674 9.80 10.50 9.80 10.45 0.10 0.97% 10.40 11 10.45 29 27.50
2015-06-15 2369 1077954 516 11451756 10.40 10.75 10.35 10.75 0.30 2.87% 10.70 14 10.75 28 28.29
2015-06-16 2369 952306 382 10048243 10.70 10.70 10.40 10.50 0.25 -2.33% 10.50 35 10.55 37 27.63
2015-06-17 2369 790202 419 8401967 10.50 10.70 10.50 10.65 0.15 1.43% 10.60 6 10.65 32 28.03
2015-06-18 2369 1033520 523 11172739 10.65 10.95 10.65 10.95 0.30 2.82% 10.90 6 10.95 48 28.82
2015-06-22 2369 1105561 410 12142392 10.95 11.10 10.90 10.95 0.00 0% 10.95 6 11.05 66 28.82
2015-06-23 2369 929495 497 10297818 11.00 11.15 11.00 11.05 0.10 0.91% 11.05 69 11.10 16 29.08
2015-06-24 2369 707338 445 7815400 11.15 11.15 11.00 11.00 0.05 -0.45% 11.00 37 11.10 11 28.95
2015-06-25 2369 791547 400 8742444 11.00 11.15 10.95 11.00 0.00 0% 11.00 19 11.05 17 28.95
2015-06-26 2369 611042 356 6732913 11.10 11.10 10.95 11.05 0.05 0.45% 11.00 20 11.05 26 29.08
2015-06-29 2369 837200 424 8981380 10.80 10.95 10.55 10.70 0.35 -3.17% 10.65 35 10.70 1 28.16
2015-06-30 2369 498300 368 5352049 10.70 10.85 10.65 10.70 0.00 0% 10.70 29 10.80 6 28.16
2015-07-01 2369 577600 306 6274678 10.70 10.95 10.70 10.95 0.25 2.34% 10.90 7 10.95 25 28.82
2015-07-02 2369 1361248 702 15305701 11.05 11.35 11.00 11.30 0.35 3.2% 11.25 12 11.30 89 29.74
2015-07-03 2369 797080 376 8917312 11.30 11.35 11.05 11.15 0.15 -1.33% 11.15 71 11.20 3 29.34
2015-07-06 2369 754003 445 8425433 11.15 11.25 11.05 11.10 0.05 -0.45% 11.10 24 11.15 10 29.21
2015-07-07 2369 572000 265 6415100 11.25 11.35 11.10 11.20 0.10 0.9% 11.15 13 11.20 24 29.47
2015-07-08 2369 1339041 702 14410787 11.25 11.25 10.50 10.70 0.50 -4.46% 10.70 6 10.75 25 28.16
2015-07-09 2369 1298326 639 13889567 10.50 10.90 10.30 10.75 0.05 0.47% 10.70 26 10.75 2 28.29
2015-07-13 2369 889660 662 9838625 10.85 11.20 10.85 11.10 0.35 3.26% 11.10 25 11.15 7 29.21
2015-07-14 2369 876484 371 9787374 11.15 11.30 11.05 11.10 0.00 0% 11.05 33 11.10 1 29.21
2015-07-15 2369 748548 457 8287198 11.20 11.20 10.95 11.00 0.10 -0.9% 11.00 25 11.10 15 28.95
2015-07-16 2369 5624017 2273 66180143 11.05 12.10 11.05 11.90 0.90 8.18% 11.85 11 11.90 10 31.32
2015-07-17 2369 2490007 1066 29677676 12.00 12.05 11.80 11.90 0.00 0% 11.90 16 11.95 22 31.32
2015-07-20 2369 1358425 537 16032411 12.00 12.05 11.55 11.60 0.30 -2.52% 11.60 80 11.65 11 30.53
2015-07-21 2369 1040001 364 12127111 11.55 11.85 11.45 11.65 0.05 0.43% 11.65 23 11.70 15 30.66
2015-07-22 2369 1077065 498 12739611 11.65 11.95 11.65 11.75 0.10 0.86% 11.75 18 11.80 13 30.92
2015-07-23 2369 870035 414 9986195 11.70 11.70 11.30 11.35 0.40 -3.4% 11.35 25 11.40 10 29.87
2015-07-24 2369 618910 273 6987336 11.30 11.40 11.20 11.30 0.05 -0.44% 11.25 2 11.30 7 29.74
2015-07-27 2369 2375215 921 25068094 11.20 11.30 10.20 10.20 1.10 -9.73% 0.00 0 10.20 9 26.84
2015-07-28 2369 1272573 526 13067477 10.20 10.40 10.10 10.35 0.15 1.47% 10.30 15 10.35 13 27.24
2015-07-29 2369 699621 347 7276519 10.40 10.55 10.20 10.50 0.15 1.45% 10.40 8 10.50 35 27.63
2015-07-30 2369 631421 365 6646653 10.50 10.65 10.35 10.45 0.05 -0.48% 10.45 12 10.55 8 27.50
2015-07-31 2369 727425 327 7449855 10.45 10.45 10.10 10.15 0.30 -2.87% 10.10 71 10.15 46 26.71
2015-08-03 2369 637803 338 6439718 10.30 10.30 10.00 10.05 0.10 -0.99% 10.05 13 10.10 9 26.45
2015-08-04 2369 1207316 472 12044747 10.10 10.25 9.82 9.85 0.20 -1.99% 9.85 3 9.87 3 25.92
2015-08-05 2369 774104 404 7722199 9.85 10.10 9.84 10.10 0.25 2.54% 10.00 15 10.10 14 26.58
2015-08-06 2369 651701 351 6505177 10.15 10.20 9.91 9.92 0.18 -1.78% 9.92 16 9.93 1 26.11
2015-08-07 2369 574140 320 5751190 9.90 10.10 9.90 10.05 0.13 1.31% 10.05 3 10.10 36 26.45
2015-08-10 2369 658002 254 6592720 10.00 10.10 9.94 10.05 0.00 0% 10.05 20 10.10 82 26.45
2015-08-11 2369 572518 327 5787681 10.25 10.25 10.00 10.00 0.05 -0.5% 10.00 25 10.10 10 100.00
2015-08-12 2369 672234 280 6696389 10.00 10.00 9.91 9.97 0.03 -0.3% 9.97 89 9.99 4 99.70
2015-08-13 2369 655002 342 6510120 9.96 10.00 9.88 9.97 0.00 0% 9.97 17 9.98 100 99.70
2015-08-14 2369 490823 199 4888170 10.00 10.00 9.93 9.95 0.02 -0.2% 9.95 3 9.96 17 99.50
2015-08-17 2369 727114 244 7172448 9.94 9.95 9.83 9.85 0.10 -1.01% 9.85 20 9.86 20 98.50
2015-08-18 2369 559491 261 5522432 9.80 9.95 9.80 9.81 0.04 -0.41% 9.81 4 9.82 10 98.10
2015-08-19 2369 3313642 1193 29936163 9.80 9.81 8.83 8.85 0.96 -9.79% 8.85 4 8.87 14 88.50
2015-08-20 2369 1031270 400 9109118 8.85 8.90 8.75 8.83 0.02 -0.23% 8.83 9 8.86 1 88.30
2015-08-21 2369 2962759 988 24526621 8.70 8.70 8.01 8.05 0.78 -8.83% 8.05 325 8.06 2 80.50
2015-08-24 2369 3696319 1162 25444430 7.52 7.52 6.77 6.77 0.00 -15.9% 6.77 193 6.78 2 67.70
2015-08-25 2369 1829408 708 12427624 6.30 7.22 6.30 7.15 0.38 5.61% 7.13 4 7.15 7 71.50
2015-08-26 2369 1345005 519 9743356 7.10 7.49 6.95 7.44 0.29 4.06% 7.44 5 7.46 2 74.40
2015-08-27 2369 1490114 738 11792820 7.63 8.09 7.63 7.91 0.47 6.32% 7.91 13 7.98 11 79.10
2015-08-28 2369 1375691 593 11274830 8.00 8.27 8.00 8.21 0.30 3.79% 8.18 9 8.21 14 82.10
2015-08-31 2369 1000463 556 8366737 8.30 8.48 8.21 8.45 0.24 2.92% 8.43 30 8.45 21 84.50
2015-09-01 2369 932365 438 7848347 8.45 8.55 8.28 8.45 0.00 0% 8.45 17 8.46 1 84.50
2015-09-02 2369 1188501 559 10170437 8.35 8.73 8.28 8.60 0.15 1.78% 8.59 1 8.60 11 86.00
2015-09-03 2369 1076077 421 9498753 8.63 8.92 8.63 8.81 0.21 2.44% 8.81 1 8.83 8 88.10
2015-09-04 2369 1398248 608 12364894 8.81 8.99 8.62 8.62 0.19 -2.16% 8.62 15 8.68 14 86.20
2015-09-07 2369 543021 222 4729620 8.62 8.88 8.53 8.70 0.08 0.93% 8.67 11 8.70 12 87.00
2015-09-08 2369 484758 213 4234998 8.82 8.82 8.70 8.71 0.01 0.11% 8.71 95 8.74 3 87.10
2015-09-09 2369 960978 377 8505071 8.85 8.89 8.78 8.86 0.15 1.72% 8.86 13 8.87 10 88.60
2015-09-10 2369 1096566 500 9852087 8.80 9.10 8.79 9.07 0.21 2.37% 9.07 3 9.08 4 90.70
2015-09-11 2369 988001 359 9055589 9.07 9.24 9.03 9.17 0.10 1.1% 9.16 28 9.17 3 91.70
2015-09-14 2369 713255 344 6498769 9.22 9.25 9.05 9.05 0.12 -1.31% 9.05 8 9.08 4 90.50
2015-09-15 2369 475056 211 4281674 9.10 9.12 8.94 8.97 0.08 -0.88% 8.96 4 8.97 14 89.70
2015-09-16 2369 892200 585 8070061 9.02 9.15 8.98 8.99 0.02 0.22% 8.99 3 9.00 1 89.90
2015-09-17 2369 780682 368 7128965 9.04 9.18 9.04 9.16 0.17 1.89% 9.14 5 9.16 4 91.60
2015-09-18 2369 1283599 530 11828079 9.16 9.30 9.06 9.21 0.05 0.55% 9.21 11 9.28 1 92.10
2015-09-21 2369 374306 196 3404291 9.11 9.15 9.06 9.10 0.11 -1.19% 9.10 4 9.12 6 91.00
2015-09-22 2369 966230 519 8850825 9.14 9.23 9.10 9.19 0.09 0.99% 9.15 7 9.19 16 91.90
2015-09-23 2369 432221 182 3932512 9.05 9.19 9.04 9.09 0.10 -1.09% 9.09 21 9.10 3 90.90
2015-09-24 2369 772221 339 6950140 9.11 9.15 8.90 8.95 0.14 -1.54% 8.94 2 8.95 2 89.50
2015-09-25 2369 396220 173 3543395 8.90 9.00 8.88 8.96 0.01 0.11% 8.96 2 8.97 34 89.60
2015-09-30 2369 373962 147 3371906 8.96 9.06 8.91 9.04 0.08 0.89% 9.04 1 9.05 5 90.40
2015-10-01 2369 1926086 531 17920573 9.06 9.49 9.04 9.37 0.33 3.65% 9.37 4 9.38 1 93.70
2015-10-02 2369 434005 212 4050085 9.48 9.48 9.22 9.22 0.15 -1.6% 9.22 11 9.25 10 92.20
2015-10-05 2369 3419816 792 32674602 9.28 9.70 9.25 9.55 0.33 3.58% 9.54 7 9.57 16 95.50
2015-10-06 2369 1168099 372 11223871 9.77 9.77 9.42 9.42 0.13 -1.36% 9.42 15 9.45 2 94.20
2015-10-07 2369 966060 296 9268898 9.50 9.67 9.43 9.60 0.18 1.91% 9.60 2 9.63 8 96.00
2015-10-08 2369 825280 257 7909135 9.60 9.66 9.51 9.51 0.09 -0.94% 9.51 18 9.57 2 95.10
2015-10-12 2369 587778 226 5644217 9.60 9.64 9.54 9.55 0.04 0.42% 9.55 3 9.60 5 95.50
2015-10-13 2369 1409667 471 13779437 9.55 9.90 9.55 9.78 0.23 2.41% 9.78 18 9.79 1 97.80
2015-10-14 2369 464825 199 4526578 9.79 9.83 9.70 9.80 0.02 0.2% 9.75 1 9.80 16 98.00
2015-10-15 2369 680201 309 6705890 9.85 9.94 9.78 9.86 0.06 0.61% 9.85 39 9.86 16 98.60
2015-10-16 2369 560090 254 5541324 9.92 9.94 9.81 9.87 0.01 0.1% 9.86 7 9.87 9 98.70
2015-10-19 2369 610569 232 6053158 9.91 9.97 9.87 9.88 0.01 0.1% 9.88 22 9.89 35 98.80
2015-10-20 2369 1245984 496 12524442 9.89 10.20 9.89 10.00 0.12 1.21% 10.00 54 10.05 5 100.00
2015-10-21 2369 781924 431 7835824 10.15 10.15 9.97 10.00 0.00 0% 10.00 25 10.05 17 100.00
2015-10-22 2369 2371416 687 24124851 10.05 10.35 9.98 10.25 0.25 2.5% 10.20 136 10.25 38 102.50
2015-10-23 2369 792450 356 8074906 10.20 10.35 10.10 10.15 0.10 -0.98% 10.10 28 10.15 8 101.50
2015-10-26 2369 1844610 517 19002651 10.25 10.40 10.10 10.25 0.10 0.99% 10.25 17 10.30 35 102.50
2015-10-27 2369 778280 273 7999260 10.30 10.40 10.20 10.25 0.00 0% 10.20 267 10.25 63 102.50
2015-10-28 2369 813816 273 8269610 10.25 10.30 10.05 10.05 0.20 -1.95% 10.05 66 10.10 2 100.50
2015-10-29 2369 463220 182 4659710 10.10 10.15 10.00 10.05 0.00 0% 10.05 85 10.10 117 100.50
2015-10-30 2369 582421 295 5774820 10.05 10.10 9.76 9.85 0.20 -1.99% 9.85 19 9.95 1 98.50
2015-11-02 2369 686648 469 6768405 9.78 9.98 9.78 9.85 0.00 0% 9.85 16 9.89 16 98.50
2015-11-03 2369 621542 291 6241890 9.91 10.10 9.91 10.05 0.20 2.03% 10.00 85 10.05 19 100.50
2015-11-04 2369 3075833 865 31984985 10.10 10.55 10.05 10.30 0.25 2.49% 10.30 88 10.40 26 103.00
2015-11-05 2369 4776443 1582 51642432 10.25 11.05 10.25 10.80 0.50 4.85% 10.80 67 10.85 13 108.00
2015-11-06 2369 1434532 578 15200062 10.80 10.90 10.40 10.50 0.30 -2.78% 10.50 17 10.55 25 105.00
2015-11-09 2369 844004 380 8680290 10.45 10.55 10.15 10.20 0.30 -2.86% 10.20 30 10.25 28 102.00
2015-11-10 2369 895662 336 8999611 10.15 10.15 9.97 10.00 0.20 -1.96% 10.00 64 10.10 28 0.00
2015-11-11 2369 744271 374 7365275 10.05 10.15 9.76 9.76 0.24 -2.4% 9.75 36 9.81 25 0.00
2015-11-12 2369 864141 408 8345497 9.80 9.90 9.51 9.52 0.24 -2.46% 9.52 9 9.55 15 0.00
2015-11-13 2369 537462 259 5101594 9.48 9.68 9.38 9.40 0.12 -1.26% 9.40 3 9.43 58 0.00
2015-11-16 2369 582716 310 5384954 9.20 9.40 9.14 9.30 0.10 -1.06% 9.30 7 9.34 12 0.00
2015-11-17 2369 692186 358 6581404 9.45 9.59 9.45 9.49 0.19 2.04% 9.48 12 9.50 34 0.00
2015-11-18 2369 335564 198 3181953 9.58 9.58 9.39 9.39 0.10 -1.05% 9.39 12 9.48 4 0.00
2015-11-19 2369 645363 261 6149632 9.53 9.64 9.42 9.64 0.25 2.66% 9.61 1 9.64 1 0.00
2015-11-20 2369 1154127 383 11294022 9.65 9.90 9.51 9.71 0.07 0.73% 9.70 41 9.80 4 0.00
2015-11-23 2369 338329 151 3290213 9.80 9.80 9.71 9.71 0.00 0% 9.71 53 9.73 10 0.00
2015-11-24 2369 597520 249 5447123 9.15 9.25 9.03 9.45 0.04 -2.68% 9.04 13 9.15 50 0.00
2015-11-25 2369 468295 289 4370662 9.44 9.50 9.26 9.26 0.19 -2.01% 9.26 4 9.27 10 0.00
2015-11-26 2369 405053 201 3779325 9.26 9.39 9.26 9.31 0.05 0.54% 9.30 7 9.31 8 0.00
2015-11-27 2369 450918 250 4153867 9.31 9.32 9.16 9.18 0.13 -1.4% 9.17 3 9.19 14 0.00
2015-11-30 2369 610284 255 5547800 9.20 9.21 8.93 9.03 0.15 -1.63% 9.03 20 9.09 3 0.00
2015-12-01 2369 390620 189 3568423 8.96 9.23 8.96 9.18 0.15 1.66% 9.17 6 9.18 21 0.00
2015-12-02 2369 526813 265 4848185 9.19 9.34 9.03 9.18 0.00 0% 9.17 2 9.18 19 0.00
2015-12-03 2369 510021 214 4700991 9.18 9.30 9.17 9.18 0.00 0% 9.17 11 9.18 20 0.00
2015-12-04 2369 759736 395 6901012 9.06 9.19 9.03 9.06 0.12 -1.31% 9.06 10 9.08 3 0.00
2015-12-07 2369 325621 180 2994448 9.18 9.23 9.15 9.19 0.13 1.43% 9.19 12 9.22 1 0.00
2015-12-08 2369 424400 180 3860024 9.19 9.19 9.07 9.07 0.12 -1.31% 9.06 29 9.10 11 0.00
2015-12-09 2369 529000 243 4761590 9.06 9.11 8.92 8.94 0.13 -1.43% 8.94 6 8.96 14 0.00
2015-12-10 2369 566040 229 5044940 8.94 9.03 8.87 8.90 0.04 -0.45% 8.90 8 8.93 5 0.00
2015-12-11 2369 363905 186 3233868 8.90 9.03 8.78 8.78 0.12 -1.35% 8.78 7 8.79 23 0.00
2015-12-14 2369 511466 276 4409186 8.78 8.78 8.55 8.55 0.23 -2.62% 8.54 5 8.55 6 0.00
2015-12-15 2369 372182 192 3241535 8.65 8.80 8.65 8.70 0.15 1.75% 8.69 6 8.70 50 0.00
2015-12-16 2369 682501 289 6097689 8.75 9.12 8.71 9.00 0.30 3.45% 8.99 19 9.00 29 0.00
2015-12-17 2369 376319 206 3429133 9.10 9.17 9.06 9.08 0.08 0.89% 9.07 13 9.08 22 0.00
2015-12-18 2369 597520 249 5447123 9.15 9.25 9.03 9.04 0.04 -0.44% 9.04 13 9.15 50 0.00
2015-12-21 2369 493290 214 4524070 9.08 9.25 9.04 9.16 0.12 1.33% 9.15 14 9.16 2 0.00
2015-12-22 2369 363976 205 3353126 9.40 9.40 9.09 9.09 0.07 -0.76% 9.09 4 9.10 1 0.00
2015-12-23 2369 342678 188 3132559 9.20 9.23 9.09 9.09 0.00 0% 9.09 7 9.14 2 0.00
2015-12-24 2369 383421 167 3483094 9.20 9.21 9.01 9.08 0.01 -0.11% 9.05 3 9.08 1 0.00
2015-12-25 2369 314080 160 2867515 9.12 9.18 9.03 9.12 0.04 0.44% 9.12 13 9.17 38 0.00
2015-12-28 2369 502338 264 4565702 9.17 9.18 9.01 9.04 0.08 -0.88% 9.04 12 9.05 2 0.00
2015-12-29 2369 459100 221 4122403 9.09 9.10 8.95 8.96 0.08 -0.88% 8.95 47 8.96 6 0.00
2015-12-30 2369 257229 116 2308675 9.00 9.10 8.95 8.96 0.00 0% 8.95 22 8.96 57 0.00
2015-12-31 2369 305125 119 2747915 8.96 9.05 8.96 9.04 0.08 0.89% 9.01 12 9.04 6 0.00