正崴(2392)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　　　　50.70
0
0%		50.80
0.1
0.2%		50.80
0
0%		51.50
0.7
1.38%		51.80
0.3
0.58%		 　51.30
-0.5
-0.97%		51.70
0.4
0.78%		51.80
0.1
0.19%		52.70
0.9
1.74%		52.40
-0.3
-0.57%		 　52.90
0.5
0.95%		55.60
2.7
5.1%		55.90
0.3
0.54%		55.60
-0.3
-0.54%		56.20
0.6
1.08%		 　56.60
0.4
0.71%		56.60
0
0%		56.50
-0.1
-0.18%		55.80
-0.7
-1.24%		56.00
0.2
0.36%		 53.75
2 月　56.10
0.1
0.18%		56.20
0.1
0.18%		55.70
-0.5
-0.89%		56.30
0.6
1.08%		55.90
-0.4
-0.71%		 　55.20
-0.7
-1.25%		55.20
0
0%		55.20
0
0%		54.80
-0.4
-0.72%		54.40
-0.4
-0.73%		 　　　　　　　　　55.60
1.2
2.21%		55.90
0.3
0.54%		56.50
0.6
1.07%		 55.84
3 月　56.60
0.1
0.18%		55.60
-1
-1.77%		55.70
0.1
0.18%		55.70
0
0%		56.70
1
1.8%		 　57.00
0.3
0.53%		57.70
0.7
1.23%		58.10
0.4
0.69%		58.30
0.2
0.34%		58.30
0
0%		 　58.80
0.5
0.86%		57.80
-1
-1.7%		58.20
0.4
0.69%		58.90
0.7
1.2%		59.90
1
1.7%		 　59.30
-0.6
-1%		59.20
-0.1
-0.17%		58.00
-1.2
-2.03%		58.40
0.4
0.69%		57.70
-0.7
-1.2%		 　57.20
-0.5
-0.87%		58.00
0.8
1.4%		57.82
4 月57.50
-0.5
-0.86%		59.00
1.5
2.61%		 　　　59.80
0.8
1.36%		60.00
0.2
0.33%		60.80
0.8
1.33%		60.20
-0.6
-0.99%		 　60.60
0.4
0.66%		61.90
1.3
2.15%		61.10
-0.8
-1.29%		60.70
-0.4
-0.65%		60.20
-0.5
-0.82%		 　60.00
-0.2
-0.33%		59.50
-0.5
-0.83%		59.70
0.2
0.34%		60.90
1.2
2.01%		61.70
0.8
1.31%		 　61.40
-0.3
-0.49%		61.30
-0.1
-0.16%		60.50
-0.8
-1.31%		60.40
-0.1
-0.17%		 60.36
5 月　　　60.10
-0.3
-0.5%		58.90
-1.2
-2%		60.10
1.2
2.04%		59.70
-0.4
-0.67%		58.20
-1.5
-2.51%		 　58.20
0
0%		58.80
0.6
1.03%		59.80
1
1.7%		58.70
-1.1
-1.84%		57.10
-1.6
-2.73%		 　58.50
1.4
2.45%		58.80
0.3
0.51%		58.50
-0.3
-0.51%		57.60
-0.9
-1.54%		57.00
-0.6
-1.04%		 　59.30
2.3
4.04%		59.70
0.4
0.67%		60.10
0.4
0.67%		59.50
-0.6
-1%		61.10
1.6
2.69%		 59.08
6 月60.70
-0.4
-0.65%		60.00
-0.7
-1.15%		59.70
-0.3
-0.5%		56.80
-2.9
-4.86%		56.00
-0.8
-1.41%		 　55.10
-0.9
-1.61%		52.50
-2.6
-4.72%		53.70
1.2
2.29%		52.30
-1.4
-2.61%		53.20
0.9
1.72%		 　52.10
-1.1
-2.07%		52.40
0.3
0.58%		52.00
-0.4
-0.76%		54.00
2
3.85%		 　　53.50
-0.5
-0.93%		54.90
1.4
2.62%		55.00
0.1
0.18%		54.30
-0.7
-1.27%		54.30
0
0%		 　52.90
-1.4
-2.58%		53.30
0.4
0.76%		 54.53
7 月55.40
2.1
3.94%		55.20
-0.2
-0.36%		55.20
0
0%		 　54.90
-0.3
-0.54%		54.40
-0.5
-0.91%		53.70
-0.7
-1.29%		53.90
0.2
0.37%		 　　53.90
0
0%		53.90
0
0%		52.50
-1.4
-2.6%		53.80
1.3
2.48%		53.30
-0.5
-0.93%		 　53.00
-0.3
-0.56%		53.20
0.2
0.38%		50.60
-2.6
-4.89%		46.60
-4
-7.91%		46.05
-0.55
-1.18%		 　44.00
-2.05
-4.45%		45.00
1
2.27%		44.00
-1
-2.22%		44.15
0.15
0.34%		44.10
-0.05
-0.11%		51.02
8 月 　44.00
-0.1
-0.23%		44.00
0
0%		45.60
1.6
3.64%		43.35
-2.25
-4.93%		44.90
1.55
3.58%		 　46.80
1.9
4.23%		46.05
-0.75
-1.6%		45.60
-0.45
-0.98%		45.65
0.05
0.11%		46.25
0.6
1.31%		 　46.65
0.4
0.86%		48.50
1.85
3.97%		46.55
-1.95
-4.02%		47.75
1.2
2.58%		46.10
-1.65
-3.46%		 　42.00
-4.1
-8.89%		42.50
0.5
1.19%		42.45
-0.05
-0.12%		43.60
1.15
2.71%		44.50
0.9
2.06%		 45.25
0.75
1.69%		45.11
9 月44.50
-0.75
-1.66%		44.60
0.1
0.22%		45.50
0.9
2.02%		44.40
-1.1
-2.42%		 　45.70
1.3
2.93%		47.00
1.3
2.84%		47.25
0.25
0.53%		47.30
0.05
0.11%		47.80
0.5
1.06%		 　47.70
-0.1
-0.21%		47.10
-0.6
-1.26%		46.90
-0.2
-0.42%		48.60
1.7
3.62%		47.80
-0.8
-1.65%		 　47.20
-0.6
-1.26%		47.25
0.05
0.11%		46.45
-0.8
-1.69%		45.20
-1.25
-2.69%		44.95
-0.25
-0.55%		 　　　45.95
1
2.22%		 46.46
10 月45.85
-0.1
-0.22%		46.75
0.9
1.96%		 　47.30
0.55
1.18%		47.00
-0.3
-0.63%		47.20
0.2
0.43%		47.20
0
0%		 　　47.55
0.35
0.74%		47.40
-0.15
-0.32%		47.65
0.25
0.53%		47.65
0
0%		48.20
0.55
1.15%		 　47.45
-0.75
-1.56%		47.50
0.05
0.11%		46.65
-0.85
-1.79%		47.50
0.85
1.82%		47.60
0.1
0.21%		 　48.90
1.3
2.73%		50.60
1.7
3.48%		49.80
-0.8
-1.58%		47.00
-2.8
-5.62%		47.60
0.6
1.28%		 47.7
11 月　48.55
0.95
2%		48.50
-0.05
-0.1%		48.65
0.15
0.31%		48.90
0.25
0.51%		48.75
-0.15
-0.31%		 　47.30
-1.45
-2.97%		47.10
-0.2
-0.42%		46.50
-0.6
-1.27%		47.35
0.85
1.83%		46.95
-0.4
-0.84%		 　46.75
-0.2
-0.43%		47.00
0.25
0.53%		45.90
-1.1
-2.34%		45.85
-0.05
-0.11%		45.15
-0.7
-1.53%		 　44.80
-0.35
-0.78%		44.20
-0.6
-1.34%		43.30
-0.9
-2.04%		43.85
0.55
1.27%		43.15
-0.7
-1.6%		 　42.55
-0.6
-1.39%		 45.98
12 月43.10
0.55
1.29%		44.65
1.55
3.6%		44.70
0.05
0.11%		44.80
0.1
0.22%		 　44.95
0.15
0.33%		44.50
-0.45
-1%		44.65
0.15
0.34%		45.00
0.35
0.78%		44.30
-0.7
-1.56%		 　43.35
-0.95
-2.14%		44.35
1
2.31%		44.05
-0.3
-0.68%		45.20
1.15
2.61%		45.25
0.05
0.11%		 　45.15
-0.1
-0.22%		45.15
0
0%		45.20
0.05
0.11%		45.40
0.2
0.44%		45.30
-0.1
-0.22%		 　45.55
0.25
0.55%		45.60
0.05
0.11%		45.30
-0.3
-0.66%		45.50
0.2
0.44%		44.81

說明:最高漲幅:5.1%最低跌幅:-8.89% 最高價:61.90最低價:42.00平均價:51.7,灰色底表示週末,漲146天(100.9)元,跌139天(-105.25)元,平盤18天
5%=1,4%=12,3%=12,2%=28,1%=55,0%=56,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=10,-6%=27,-7%=28,-8%=63,

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 2392 1664045 1004 83705824 49.50 51.00 49.30 50.70 1.20 0% 50.60 9 50.70 35 15.94
2015-01-06 2392 2650550 1682 135008232 50.70 51.40 50.20 50.80 0.10 0.2% 50.80 17 50.90 4 15.97
2015-01-07 2392 1094546 674 55883031 51.00 51.20 50.80 50.80 0.00 0% 50.80 195 51.00 2 15.97
2015-01-08 2392 2715201 1556 140565600 51.40 52.40 51.10 51.50 0.70 1.38% 51.50 57 51.70 10 16.19
2015-01-09 2392 1798042 1037 92670555 51.70 52.00 51.00 51.80 0.30 0.58% 51.70 1 51.80 70 16.29
2015-01-12 2392 701849 481 36134840 51.80 52.00 51.20 51.30 0.50 -0.97% 51.30 1 51.40 13 16.13
2015-01-13 2392 726523 504 37470529 51.30 51.70 51.30 51.70 0.40 0.78% 51.60 1 51.70 16 16.26
2015-01-14 2392 1325933 863 68624625 51.90 52.00 51.30 51.80 0.10 0.19% 51.70 29 51.80 4 16.29
2015-01-15 2392 4586299 2096 242738443 52.40 53.60 52.30 52.70 0.90 1.74% 52.70 57 52.80 53 16.57
2015-01-16 2392 2909774 1384 153569449 53.00 53.20 52.20 52.40 0.30 -0.57% 52.40 56 52.50 12 16.48
2015-01-19 2392 2518644 1136 133452569 53.30 53.30 52.60 52.90 0.50 0.95% 52.80 3 52.90 48 16.64
2015-01-20 2392 11289028 5578 622188529 53.60 56.20 53.50 55.60 2.70 5.1% 55.50 89 55.60 119 17.48
2015-01-21 2392 4483985 2486 249867352 56.20 56.20 55.10 55.90 0.30 0.54% 55.80 1 55.90 26 17.58
2015-01-22 2392 3139754 1755 175819808 55.90 56.60 55.60 55.60 0.30 -0.54% 55.60 108 55.70 1 17.48
2015-01-23 2392 3444275 1917 193497109 56.00 56.50 55.60 56.20 0.60 1.08% 56.10 4 56.20 1 17.67
2015-01-26 2392 2869202 1733 162214065 56.50 57.00 56.00 56.60 0.40 0.71% 56.50 30 56.60 35 17.80
2015-01-27 2392 2049796 1204 116177083 57.00 57.10 56.40 56.60 0.00 0% 56.60 257 56.70 8 17.80
2015-01-28 2392 2227447 1028 125912364 56.60 56.80 56.10 56.50 0.10 -0.18% 56.40 20 56.50 32 17.77
2015-01-29 2392 1953625 983 109953468 56.50 56.70 55.70 55.80 0.70 -1.24% 55.80 8 55.90 7 17.55
2015-01-30 2392 1998588 1127 112359006 56.40 56.50 55.80 56.00 0.20 0.36% 56.00 31 56.20 17 17.61
2015-02-02 2392 927591 615 51979996 56.00 56.60 55.70 56.10 0.10 0.18% 56.00 3 56.10 69 17.64
2015-02-03 2392 1159952 645 65194011 56.50 56.50 55.90 56.20 0.10 0.18% 56.10 3 56.20 372 17.67
2015-02-04 2392 1521629 924 85537760 56.70 56.90 55.60 55.70 0.50 -0.89% 55.70 7 55.80 11 17.52
2015-02-05 2392 1204807 811 67524740 55.90 56.30 55.70 56.30 0.60 1.08% 56.20 3 56.30 119 17.70
2015-02-06 2392 843419 499 47204878 56.30 56.40 55.70 55.90 0.40 -0.71% 55.80 15 56.00 61 17.58
2015-02-09 2392 1004784 677 55664720 55.90 55.90 55.10 55.20 0.70 -1.25% 55.10 76 55.20 5 17.36
2015-02-10 2392 1501978 863 82752372 55.20 55.60 54.60 55.20 0.00 0% 55.20 23 55.30 5 17.36
2015-02-11 2392 859255 610 47402091 55.50 55.50 54.90 55.20 0.00 0% 55.00 8 55.20 15 17.36
2015-02-12 2392 994808 563 54603808 55.20 55.40 54.70 54.80 0.40 -0.72% 54.80 51 54.90 20 17.23
2015-02-13 2392 1572970 890 86092155 55.00 55.20 54.40 54.40 0.40 -0.73% 54.30 145 54.40 3 17.11
2015-02-24 2392 1851280 1277 103049234 56.00 56.00 55.40 55.60 1.20 2.21% 55.60 1 55.70 12 17.48
2015-02-25 2392 1261966 839 70383199 55.70 56.00 55.50 55.90 0.30 0.54% 55.80 17 55.90 5 17.58
2015-02-26 2392 1367128 927 76658073 56.00 56.50 55.70 56.50 0.60 1.07% 56.40 10 56.50 62 17.77
2015-03-02 2392 1911719 1192 108450014 57.00 57.00 56.40 56.60 0.10 0.18% 56.60 6 56.70 5 17.80
2015-03-03 2392 1700072 931 94702672 56.80 56.80 55.50 55.60 1.00 -1.77% 55.60 30 55.70 1 17.48
2015-03-04 2392 909469 569 50677121 55.50 56.00 55.50 55.70 0.10 0.18% 55.70 150 55.80 1 17.52
2015-03-05 2392 1068456 529 59612502 55.70 55.90 55.60 55.70 0.00 0% 55.70 11 55.80 19 17.52
2015-03-06 2392 3249747 1507 183885661 55.80 57.50 55.50 56.70 1.00 1.8% 56.70 40 56.80 125 17.83
2015-03-09 2392 2389176 1170 136017189 56.70 57.40 56.10 57.00 0.30 0.53% 57.00 41 57.10 9 17.92
2015-03-10 2392 5193094 2621 300500200 57.70 58.40 57.20 57.70 0.70 1.23% 57.70 43 57.80 1 18.14
2015-03-11 2392 5147523 2628 300705634 57.50 59.00 57.30 58.10 0.40 0.69% 58.10 416 58.30 5 18.27
2015-03-12 2392 2999168 1599 175181177 58.10 58.90 58.10 58.30 0.20 0.34% 58.20 8 58.30 66 18.33
2015-03-13 2392 3317475 1248 194149378 58.50 58.90 58.30 58.30 0.00 0% 58.30 466 58.40 18 18.33
2015-03-16 2392 2941080 1470 172858671 58.80 59.10 58.60 58.80 0.50 0.86% 58.70 25 58.80 413 18.49
2015-03-17 2392 2953947 1599 171437931 59.00 59.10 57.40 57.80 1.00 -1.7% 57.70 10 57.80 3 18.18
2015-03-18 2392 1915669 1155 111649923 57.80 58.70 57.80 58.20 0.40 0.69% 58.20 259 58.30 3 18.30
2015-03-19 2392 3298900 1637 193905790 58.70 59.00 58.50 58.90 0.70 1.2% 58.80 28 58.90 14 18.52
2015-03-20 2392 9086260 4174 544489143 58.90 60.60 58.50 59.90 1.00 1.7% 59.90 68 60.00 13 18.84
2015-03-23 2392 3290944 2121 195779460 60.20 60.50 59.00 59.30 0.60 -1% 59.30 20 59.40 8 18.65
2015-03-24 2392 2460228 1296 145426323 59.30 59.50 58.80 59.20 0.10 -0.17% 59.10 31 59.20 476 18.62
2015-03-25 2392 3170112 1704 184561596 59.20 59.40 57.90 58.00 1.20 -2.03% 58.00 487 58.10 1 18.24
2015-03-26 2392 2239336 1467 128853677 57.20 58.40 56.90 58.40 0.40 0.69% 58.30 3 58.40 176 18.36
2015-03-27 2392 1037636 689 60089988 58.50 58.50 57.60 57.70 0.70 -1.2% 57.70 60 57.80 3 18.14
2015-03-30 2392 1030760 723 59213820 58.50 58.50 57.10 57.20 0.50 -0.87% 57.20 14 57.60 62 17.99
2015-03-31 2392 1153168 667 66433322 58.00 58.00 57.30 58.00 0.80 1.4% 57.90 8 58.00 72 18.24
2015-04-01 2392 1825965 1113 105636983 58.00 58.30 57.30 57.50 0.50 -0.86% 57.50 324 57.90 202 16.48
2015-04-02 2392 4606617 2137 272513403 57.50 59.90 57.50 59.00 1.50 2.61% 59.00 300 59.10 52 16.91
2015-04-07 2392 4661945 2559 279524119 59.90 60.30 59.50 59.80 0.80 1.36% 59.80 32 59.90 52 17.13
2015-04-08 2392 3112406 2036 186472868 59.80 60.30 59.30 60.00 0.20 0.33% 60.00 141 60.10 28 17.19
2015-04-09 2392 7703450 4070 473853636 60.40 62.50 60.40 60.80 0.80 1.33% 60.80 44 61.00 16 17.42
2015-04-10 2392 3292851 1890 198787013 61.10 61.50 59.80 60.20 0.60 -0.99% 60.20 50 60.30 39 17.25
2015-04-13 2392 2153571 1107 130390088 60.50 60.90 59.80 60.60 0.40 0.66% 60.50 182 60.60 75 17.36
2015-04-14 2392 5791853 3042 357914224 61.20 62.10 60.80 61.90 1.30 2.15% 61.80 3 61.90 29 17.74
2015-04-15 2392 2875659 1701 176501357 61.90 62.30 60.90 61.10 0.80 -1.29% 61.10 82 61.40 2 17.51
2015-04-16 2392 2179378 1340 132630827 61.10 61.30 60.60 60.70 0.40 -0.65% 60.70 53 60.80 23 17.39
2015-04-17 2392 1316485 761 79238900 60.70 60.70 59.90 60.20 0.50 -0.82% 60.20 42 60.40 7 17.25
2015-04-20 2392 1727498 928 103712925 60.00 60.80 59.50 60.00 0.20 -0.33% 59.90 1 60.00 45 17.19
2015-04-21 2392 1570900 1020 94319274 60.50 60.50 59.50 59.50 0.50 -0.83% 59.40 124 59.50 11 17.05
2015-04-22 2392 1728731 1076 103364088 59.70 60.30 59.20 59.70 0.20 0.34% 59.60 20 59.70 1 17.11
2015-04-23 2392 4105320 2089 249824481 59.80 61.40 59.80 60.90 1.20 2.01% 60.80 9 60.90 2 17.45
2015-04-24 2392 4643618 2864 285663619 61.20 61.90 60.90 61.70 0.80 1.31% 61.60 7 61.70 14 17.68
2015-04-27 2392 3289216 1742 203082700 61.80 62.00 61.10 61.40 0.30 -0.49% 61.30 61 61.50 16 17.59
2015-04-28 2392 1777749 1350 108833948 61.40 61.80 60.70 61.30 0.10 -0.16% 61.10 2 61.30 10 17.56
2015-04-29 2392 1224243 853 74186440 60.80 61.10 60.20 60.50 0.80 -1.31% 60.50 5 60.60 7 17.34
2015-04-30 2392 1027284 713 62213118 61.00 61.00 60.40 60.40 0.10 -0.17% 60.40 56 60.50 7 17.31
2015-05-04 2392 1414889 792 85472040 60.20 61.00 60.10 60.10 0.30 -0.5% 60.10 16 60.20 7 17.22
2015-05-05 2392 1971972 1134 117434637 60.50 60.50 58.00 58.90 1.20 -2% 58.80 23 58.90 8 16.88
2015-05-06 2392 1827636 1242 109328560 59.20 60.20 58.50 60.10 1.20 2.04% 60.00 21 60.10 48 17.22
2015-05-07 2392 1055013 784 62878763 59.80 60.00 59.00 59.70 0.40 -0.67% 59.70 6 59.80 32 17.11
2015-05-08 2392 2079661 1170 121851452 60.00 60.00 58.10 58.20 1.50 -2.51% 58.20 10 58.30 21 16.68
2015-05-11 2392 1624149 1013 94533977 59.40 59.40 57.30 58.20 0.00 0% 58.20 18 58.30 6 16.68
2015-05-12 2392 1424789 851 83909330 59.20 59.30 58.50 58.80 0.60 1.03% 58.80 19 58.90 12 16.85
2015-05-13 2392 1297487 817 77346162 58.80 60.10 58.80 59.80 1.00 1.7% 59.80 17 59.90 6 17.13
2015-05-14 2392 1799569 1180 106203293 59.80 60.00 58.50 58.70 1.10 -1.84% 58.70 8 58.80 7 16.82
2015-05-15 2392 2342042 1368 134812986 58.80 59.30 56.90 57.10 1.60 -2.73% 57.10 23 57.20 5 16.36
2015-05-18 2392 1676584 1100 97506695 57.80 58.70 57.60 58.50 1.40 2.45% 58.50 505 58.60 20 16.96
2015-05-19 2392 2096915 1348 123381398 59.00 59.30 58.50 58.80 0.30 0.51% 58.80 6 58.90 16 17.04
2015-05-20 2392 1403375 1007 82167894 59.00 59.10 58.10 58.50 0.30 -0.51% 58.50 122 58.60 26 16.96
2015-05-21 2392 1083162 817 62819626 58.30 58.40 57.60 57.60 0.90 -1.54% 57.60 19 57.80 1 16.70
2015-05-22 2392 1484991 979 85252487 58.00 58.20 56.80 57.00 0.60 -1.04% 57.00 143 57.20 1 16.52
2015-05-25 2392 3761348 2154 219302591 57.00 59.90 56.10 59.30 2.30 4.04% 59.20 56 59.40 35 17.19
2015-05-26 2392 4145394 2293 248541734 60.00 60.30 59.50 59.70 0.40 0.67% 59.70 2 59.80 11 17.30
2015-05-27 2392 1875908 1190 112218080 59.20 60.10 59.00 60.10 0.40 0.67% 60.00 4 60.10 93 17.42
2015-05-28 2392 1714258 1030 102912788 60.50 60.50 59.50 59.50 0.60 -1% 59.50 79 59.90 1 17.25
2015-05-29 2392 4877525 2634 296646325 59.80 61.50 59.60 61.10 1.60 2.69% 61.10 46 61.20 47 17.71
2015-06-01 2392 1468598 845 88933912 61.00 61.10 60.00 60.70 0.40 -0.65% 60.60 15 60.70 46 17.59
2015-06-02 2392 1952638 1420 117462510 60.10 60.50 59.90 60.00 0.70 -1.15% 60.00 277 60.10 10 17.39
2015-06-03 2392 994041 636 59739135 60.40 60.50 59.60 59.70 0.30 -0.5% 59.60 42 59.70 3 17.30
2015-06-04 2392 3435785 1943 199337445 60.00 60.10 55.80 56.80 2.90 -4.86% 56.80 81 56.90 7 16.46
2015-06-05 2392 3478985 1888 194705860 56.20 57.00 55.50 56.00 0.80 -1.41% 56.00 14 56.10 3 16.23
2015-06-08 2392 3211347 1548 177028014 56.00 56.00 54.70 55.10 0.90 -1.61% 55.10 171 55.20 1 15.97
2015-06-09 2392 4568212 2827 241639521 55.00 55.00 52.40 52.50 2.60 -4.72% 52.50 37 52.60 4 15.22
2015-06-10 2392 2801838 1703 148272277 52.80 53.80 52.00 53.70 1.20 2.29% 53.60 24 53.70 45 15.57
2015-06-11 2392 4366114 2560 229426152 53.90 53.90 51.80 52.30 1.40 -2.61% 52.20 51 52.30 6 15.16
2015-06-12 2392 1494526 1089 78996176 52.00 53.40 51.80 53.20 0.90 1.72% 53.20 12 53.30 11 15.42
2015-06-15 2392 2536411 1664 133203588 53.40 53.80 52.00 52.10 1.10 -2.07% 52.10 18 52.30 12 15.10
2015-06-16 2392 584136 418 30560916 52.10 52.60 52.10 52.40 0.30 0.58% 52.30 12 52.40 2 15.19
2015-06-17 2392 1555794 1166 81246818 52.40 52.90 51.90 52.00 0.40 -0.76% 52.00 15 52.20 1 15.07
2015-06-18 2392 1769695 814 94379515 52.80 54.00 52.30 54.00 2.00 3.85% 53.80 2 54.00 12 15.65
2015-06-22 2392 3942017 2278 211246705 54.00 54.50 52.50 53.50 0.50 -0.93% 53.50 204 53.60 2 15.51
2015-06-23 2392 2714666 1630 148739590 54.50 55.50 54.00 54.90 1.40 2.62% 54.80 1 54.90 21 15.91
2015-06-24 2392 1049681 769 57407045 54.90 55.10 54.30 55.00 0.10 0.18% 54.80 10 55.00 56 15.94
2015-06-25 2392 1109467 862 60538250 54.80 55.00 54.30 54.30 0.70 -1.27% 54.30 39 54.50 39 15.74
2015-06-26 2392 678487 427 36934541 54.30 54.80 54.00 54.30 0.00 0% 54.30 174 54.50 15 15.74
2015-06-29 2392 1439973 1071 76714553 53.50 54.00 52.80 52.90 1.40 -2.58% 52.90 19 53.20 4 15.33
2015-06-30 2392 939717 631 49982940 51.80 53.90 51.80 53.30 0.40 0.76% 53.30 67 53.50 1 15.45
2015-07-01 2392 2056581 1203 112990921 54.00 55.40 53.70 55.40 2.10 3.94% 55.30 1 55.40 35 16.06
2015-07-02 2392 2592966 1468 142908533 54.80 55.70 54.60 55.20 0.20 -0.36% 55.20 12 55.30 40 16.00
2015-07-03 2392 1347505 795 74194475 55.20 55.40 54.70 55.20 0.00 0% 55.20 19 55.30 15 16.00
2015-07-06 2392 1204102 563 66199597 55.10 55.30 54.70 54.90 0.30 -0.54% 54.90 6 55.00 47 15.91
2015-07-07 2392 1207572 587 65815228 54.90 55.10 53.80 54.40 0.50 -0.91% 54.40 78 54.70 10 15.77
2015-07-08 2392 2612777 1486 140488858 55.00 55.10 52.90 53.70 0.70 -1.29% 53.70 138 53.80 102 15.57
2015-07-09 2392 1881898 1166 101206009 53.00 54.80 52.60 53.90 0.20 0.37% 53.90 211 54.00 2 15.62
2015-07-13 2392 1254019 910 67983416 54.40 54.50 53.70 53.90 0.00 0% 53.90 194 54.10 6 15.62
2015-07-14 2392 940000 730 50841095 54.30 54.80 53.90 53.90 0.00 0% 53.90 188 54.20 5 15.62
2015-07-15 2392 1644816 1026 87327094 54.10 54.30 52.50 52.50 1.40 -2.6% 52.50 212 52.80 3 15.22
2015-07-16 2392 1077225 933 57551653 53.00 53.80 52.80 53.80 1.30 2.48% 53.70 12 53.80 76 15.59
2015-07-17 2392 669560 516 35678257 54.00 54.20 52.90 53.30 0.50 -0.93% 53.20 3 53.30 34 15.45
2015-07-20 2392 839893 623 44690009 53.70 53.80 53.00 53.00 0.30 -0.56% 53.00 163 53.10 1 15.36
2015-07-21 2392 499866 401 26588256 53.10 53.40 53.00 53.20 0.20 0.38% 53.20 58 53.40 5 15.42
2015-07-22 2392 2226303 1096 114996872 52.80 53.00 50.60 50.60 2.60 -4.89% 50.60 111 50.70 3 14.67
2015-07-23 2392 13964775 6389 653109846 50.00 50.40 45.55 46.60 4.00 -7.91% 46.55 1 46.60 35 13.51
2015-07-24 2392 7026879 3517 318889273 46.00 46.45 44.45 46.05 0.55 -1.18% 46.05 18 46.10 1 13.35
2015-07-27 2392 4719611 2158 209934245 45.45 45.90 43.00 44.00 2.05 -4.45% 44.00 257 44.10 19 12.75
2015-07-28 2392 3588266 1913 160543640 43.80 45.40 43.60 45.00 1.00 2.27% 44.90 3 45.00 41 13.04
2015-07-29 2392 2957201 1874 129955201 45.35 45.35 43.35 44.00 1.00 -2.22% 44.00 280 44.05 10 12.75
2015-07-30 2392 1880089 1118 83297415 44.00 44.70 44.00 44.15 0.15 0.34% 44.15 4 44.20 5 12.80
2015-07-31 2392 1059736 753 46949449 44.50 44.65 44.10 44.10 0.05 -0.11% 44.10 49 44.20 1 12.78
2015-08-03 2392 1470168 864 64766592 44.55 44.55 43.80 44.00 0.10 -0.23% 44.00 244 44.05 4 12.75
2015-08-04 2392 1934836 1084 85370759 44.30 44.60 43.70 44.00 0.00 0% 43.85 23 44.00 71 12.75
2015-08-05 2392 2935128 1521 130968224 44.40 46.00 43.90 45.60 1.60 3.64% 45.60 7 45.70 7 13.22
2015-08-06 2392 2743511 1425 118927773 44.30 44.30 42.80 43.35 0.00 -4.93% 43.30 10 43.35 8 12.57
2015-08-07 2392 2309642 1463 102775838 43.75 45.30 43.45 44.90 1.55 3.58% 44.85 18 44.90 4 13.01
2015-08-10 2392 2995841 1777 138645242 45.40 47.60 44.50 46.80 1.90 4.23% 46.80 5 46.95 2 13.57
2015-08-11 2392 2033440 1249 95185578 47.30 47.55 46.05 46.05 0.75 -1.6% 46.00 137 46.20 3 13.35
2015-08-12 2392 2350219 1154 106287832 46.05 46.05 44.40 45.60 0.45 -0.98% 45.55 24 45.60 2 13.22
2015-08-13 2392 1102412 678 50214251 45.85 46.20 45.15 45.65 0.05 0.11% 45.60 27 45.65 102 13.23
2015-08-14 2392 1052874 606 48304716 45.65 46.25 45.15 46.25 0.60 1.31% 46.15 2 46.25 14 13.41
2015-08-17 2392 2082638 1249 97143801 45.25 47.15 45.25 46.65 0.40 0.86% 46.65 22 46.70 4 13.60
2015-08-18 2392 5076356 3133 245774960 46.65 49.60 46.60 48.50 1.85 3.97% 48.40 2 48.50 12 14.14
2015-08-19 2392 4082860 2198 192846006 48.50 48.60 46.20 46.55 1.95 -4.02% 46.55 14 46.60 4 13.57
2015-08-20 2392 3532176 1987 165779346 45.95 47.75 45.95 47.75 1.20 2.58% 47.70 2 47.75 15 13.92
2015-08-21 2392 3277492 1798 152998773 47.00 47.25 46.10 46.10 1.65 -3.46% 46.10 29 46.15 1 13.44
2015-08-24 2392 6909227 3073 291452218 43.90 44.85 41.50 42.00 4.10 -8.89% 42.00 12 42.05 11 12.24
2015-08-25 2392 4856941 2656 205476189 41.20 43.30 40.80 42.50 0.50 1.19% 42.45 11 42.50 23 12.39
2015-08-26 2392 2458764 1575 102783114 42.00 42.45 41.15 42.45 0.05 -0.12% 42.45 4 42.50 151 12.38
2015-08-27 2392 2414741 1717 104750854 42.60 43.90 42.60 43.60 1.15 2.71% 43.60 59 43.65 45 12.71
2015-08-28 2392 2642227 1706 117516365 44.30 45.25 44.05 44.50 0.90 2.06% 44.50 198 44.55 10 12.97
2015-08-31 2392 1830329 1111 82346768 44.50 45.25 44.50 45.25 0.75 1.69% 45.25 10 45.30 19 13.19
2015-09-01 2392 1972906 1075 88468789 45.10 45.15 44.40 44.50 0.75 -1.66% 44.50 85 44.65 4 12.97
2015-09-02 2392 1292710 1015 57665509 44.15 44.90 44.10 44.60 0.10 0.22% 44.60 41 44.75 2 13.00
2015-09-03 2392 1326855 993 60456780 45.00 45.95 44.80 45.50 0.90 2.02% 45.50 32 45.55 1 13.27
2015-09-04 2392 982810 733 44298591 45.80 45.90 44.40 44.40 1.10 -2.42% 44.40 23 44.65 1 12.94
2015-09-07 2392 1019104 717 46145074 44.70 45.90 44.40 45.70 1.30 2.93% 45.65 2 45.70 12 13.32
2015-09-08 2392 1840360 1133 85850328 46.50 47.00 45.70 47.00 1.30 2.84% 46.90 10 47.00 8 13.70
2015-09-09 2392 3174563 1953 150552589 48.50 48.50 47.00 47.25 0.25 0.53% 47.25 26 47.30 7 13.78
2015-09-10 2392 1201191 778 56545722 47.00 47.35 46.65 47.30 0.05 0.11% 47.25 2 47.30 3 13.79
2015-09-11 2392 1827489 1084 87505168 47.30 48.25 47.00 47.80 0.50 1.06% 47.80 29 47.85 30 13.94
2015-09-14 2392 1293126 812 61687700 48.15 48.20 47.25 47.70 0.10 -0.21% 47.70 17 47.75 2 13.91
2015-09-15 2392 965155 689 45900441 47.60 48.00 47.00 47.10 0.60 -1.26% 47.10 3 47.30 3 13.73
2015-09-16 2392 1222224 790 57731650 47.35 47.85 46.85 46.90 0.20 -0.42% 46.90 9 47.00 1 13.67
2015-09-17 2392 3807282 2485 184854858 47.50 49.00 47.50 48.60 1.70 3.62% 48.60 23 48.70 3 14.17
2015-09-18 2392 3898491 2092 187448639 49.40 49.40 47.80 47.80 0.80 -1.65% 47.80 4 47.85 2 13.94
2015-09-21 2392 1030800 710 48594487 47.40 47.50 46.80 47.20 0.60 -1.26% 47.15 3 47.20 25 13.76
2015-09-22 2392 1335809 840 63172378 47.60 47.90 46.95 47.25 0.05 0.11% 47.20 30 47.25 16 13.78
2015-09-23 2392 1223287 845 56968555 46.50 46.90 46.30 46.45 0.80 -1.69% 46.40 49 46.45 1 13.54
2015-09-24 2392 1952978 1389 89197447 46.80 46.90 45.20 45.20 1.25 -2.69% 45.20 47 45.25 10 13.18
2015-09-25 2392 2159097 1632 96495514 45.75 45.80 44.20 44.95 0.25 -0.55% 44.90 1 44.95 11 13.10
2015-09-30 2392 1438758 953 65543992 44.90 45.95 44.85 45.95 1.00 2.22% 45.70 29 45.95 31 13.40
2015-10-01 2392 1900355 1138 87086217 46.20 46.20 45.50 45.85 0.10 -0.22% 45.80 36 45.85 2 13.37
2015-10-02 2392 1710950 1169 79416184 45.85 47.10 45.35 46.75 0.90 1.96% 46.70 16 46.80 13 13.63
2015-10-05 2392 2138084 1249 101684312 47.50 48.25 47.20 47.30 0.55 1.18% 47.30 26 47.40 7 13.79
2015-10-06 2392 1314272 882 62159104 47.80 47.90 47.00 47.00 0.30 -0.63% 47.00 24 47.05 1 13.70
2015-10-07 2392 1055975 680 49666257 47.05 47.35 46.70 47.20 0.20 0.43% 47.20 45 47.25 11 13.76
2015-10-08 2392 3143750 1586 149802842 48.40 48.40 47.10 47.20 0.00 0% 47.15 34 47.25 15 13.76
2015-10-12 2392 1477177 943 70391765 47.80 48.00 47.35 47.55 0.35 0.74% 47.55 17 47.60 3 13.86
2015-10-13 2392 1369256 768 65047308 47.65 47.85 47.35 47.40 0.15 -0.32% 47.40 4 47.45 46 13.82
2015-10-14 2392 1127700 642 53704951 47.40 47.80 47.20 47.65 0.25 0.53% 47.65 6 47.70 25 13.89
2015-10-15 2392 1566622 910 74995968 48.00 48.20 47.55 47.65 0.00 0% 47.65 16 47.80 6 13.89
2015-10-16 2392 2766973 1329 132143485 47.90 48.20 47.00 48.20 0.55 1.15% 48.05 7 48.20 88 14.05
2015-10-19 2392 3202761 2174 154865802 48.70 49.30 47.45 47.45 0.75 -1.56% 47.45 1 47.60 3 13.83
2015-10-20 2392 2414199 1620 115295670 48.35 48.35 47.45 47.50 0.05 0.11% 47.45 66 47.50 388 13.85
2015-10-21 2392 3269874 1802 153309437 47.60 47.80 46.35 46.65 0.85 -1.79% 46.65 17 46.75 2 13.60
2015-10-22 2392 2630259 1755 124919748 46.80 47.85 46.80 47.50 0.85 1.82% 47.50 20 47.55 7 13.85
2015-10-23 2392 2360723 1239 113314060 48.45 48.45 47.60 47.60 0.10 0.21% 47.60 122 47.65 3 13.88
2015-10-26 2392 3655461 2254 177818691 48.05 49.10 48.00 48.90 1.30 2.73% 48.90 48 48.95 14 14.26
2015-10-27 2392 7647934 4119 386681409 49.10 51.70 49.10 50.60 1.70 3.48% 50.60 40 50.70 100 14.75
2015-10-28 2392 2667871 1579 133408703 50.60 50.80 49.60 49.80 0.80 -1.58% 49.80 9 49.90 9 14.52
2015-10-29 2392 6973316 3869 334508055 50.30 50.50 46.70 47.00 2.80 -5.62% 47.00 99 47.15 1 13.70
2015-10-30 2392 2165713 1321 102572878 47.10 47.80 47.00 47.60 0.60 1.28% 47.50 10 47.60 5 13.88
2015-11-02 2392 2140353 1354 103552542 47.70 48.95 47.60 48.55 0.95 2% 48.55 3 48.60 33 14.15
2015-11-03 2392 2019618 1483 98127618 49.00 49.15 48.25 48.50 0.05 -0.1% 48.45 7 48.50 17 14.14
2015-11-04 2392 2383775 1471 115924703 48.80 49.00 48.40 48.65 0.15 0.31% 48.60 5 48.65 11 14.18
2015-11-05 2392 1616601 946 78608863 48.85 48.90 48.30 48.90 0.25 0.51% 48.85 36 48.90 8 14.26
2015-11-06 2392 2396663 1435 116429251 48.55 48.95 48.30 48.75 0.15 -0.31% 48.75 9 48.80 5 14.21
2015-11-09 2392 4167230 2472 200171297 49.20 49.60 46.90 47.30 1.45 -2.97% 47.30 50 47.35 6 13.79
2015-11-10 2392 1954534 1381 92197630 47.55 47.75 46.50 47.10 0.20 -0.42% 47.10 15 47.20 1 13.73
2015-11-11 2392 2370344 1559 110901225 47.65 47.75 46.50 46.50 0.60 -1.27% 46.50 57 46.55 3 13.56
2015-11-12 2392 2251468 1486 104845255 46.70 47.35 45.55 47.35 0.85 1.83% 47.30 3 47.35 4 13.80
2015-11-13 2392 1803117 1119 84558350 47.20 47.25 46.50 46.95 0.40 -0.84% 46.95 32 47.00 19 10.65
2015-11-16 2392 2148420 1314 100216493 47.00 47.20 45.90 46.75 0.20 -0.43% 46.75 5 46.85 2 10.60
2015-11-17 2392 3560866 2195 168255452 47.45 47.70 46.80 47.00 0.25 0.53% 47.00 22 47.05 2 10.66
2015-11-18 2392 3156194 2103 145870897 46.95 47.00 45.90 45.90 1.10 -2.34% 45.90 65 46.00 2 10.41
2015-11-19 2392 2562304 1517 117692147 46.30 46.45 45.60 45.85 0.05 -0.11% 45.85 78 45.90 6 10.40
2015-11-20 2392 4434370 2608 200552564 46.10 46.10 44.70 45.15 0.70 -1.53% 45.15 19 45.20 3 10.24
2015-11-23 2392 2210162 1288 99031940 45.30 45.35 44.70 44.80 0.35 -0.78% 44.80 25 44.85 2 10.16
2015-11-24 2392 2315265 1508 104208847 45.00 45.40 44.40 44.20 0.05 -1.34% 45.10 2 45.25 42 10.26
2015-11-25 2392 2583684 1564 112542000 44.20 44.50 43.20 43.30 0.90 -2.04% 43.30 36 43.40 26 9.82
2015-11-26 2392 3015337 1580 132217678 43.50 44.35 43.40 43.85 0.55 1.27% 43.85 18 43.95 9 9.94
2015-11-27 2392 2674693 1538 115165321 43.60 43.60 42.80 43.15 0.70 -1.6% 43.15 3 43.20 109 9.78
2015-11-30 2392 2068962 994 88139216 43.10 43.10 42.50 42.55 0.60 -1.39% 42.55 2 42.60 2 9.65
2015-12-01 2392 2367956 1745 102262187 42.95 43.45 42.85 43.10 0.55 1.29% 43.10 69 43.20 42 9.77
2015-12-02 2392 4103508 2613 182618550 43.50 45.30 43.15 44.65 1.55 3.6% 44.60 22 44.65 31 10.12
2015-12-03 2392 3985505 2032 178262867 44.65 45.10 44.10 44.70 0.05 0.11% 44.70 142 44.75 5 10.14
2015-12-04 2392 2691287 1111 119994703 44.25 44.90 44.10 44.80 0.10 0.22% 44.80 21 44.85 11 10.16
2015-12-07 2392 2522266 1522 113446660 45.30 45.40 44.65 44.95 0.15 0.33% 44.90 22 44.95 15 10.19
2015-12-08 2392 2675784 1603 119364384 44.55 44.75 44.35 44.50 0.45 -1% 44.50 24 44.55 1 10.09
2015-12-09 2392 3218417 1434 144039365 44.90 45.20 44.20 44.65 0.15 0.34% 44.60 44 44.65 8 10.12
2015-12-10 2392 2489570 1162 110402874 44.50 45.10 43.25 45.00 0.35 0.78% 45.00 16 45.05 5 10.20
2015-12-11 2392 3423795 1033 152239295 44.75 45.00 44.25 44.30 0.70 -1.56% 44.25 54 44.40 4 10.05
2015-12-14 2392 2682101 1161 115568330 43.00 43.70 42.55 43.35 0.95 -2.14% 43.35 8 43.40 3 9.83
2015-12-15 2392 2052863 1295 89729295 43.50 44.45 43.00 44.35 1.00 2.31% 44.35 8 44.40 16 10.06
2015-12-16 2392 3304405 1111 145785983 44.00 44.60 43.90 44.05 0.30 -0.68% 44.05 12 44.10 9 9.99
2015-12-17 2392 3578715 2386 159178847 44.00 45.20 43.95 45.20 1.15 2.61% 45.10 12 45.20 107 10.25
2015-12-18 2392 2315265 1508 104208847 45.00 45.40 44.40 45.25 0.05 0.11% 45.10 2 45.25 42 10.26
2015-12-21 2392 1829974 1074 82461119 45.15 45.25 44.70 45.15 0.10 -0.22% 45.10 104 45.15 19 10.24
2015-12-22 2392 1433213 794 64723244 45.15 45.35 44.75 45.15 0.00 0% 45.15 5 45.20 3 10.24
2015-12-23 2392 1740134 1122 79002497 45.30 45.65 45.05 45.20 0.05 0.11% 45.20 88 45.35 2 10.25
2015-12-24 2392 1460148 576 66296571 45.30 45.55 45.20 45.40 0.20 0.44% 45.40 53 45.45 8 10.29
2015-12-25 2392 1114611 598 50418229 45.50 45.55 45.05 45.30 0.10 -0.22% 45.30 55 45.35 11 10.27
2015-12-28 2392 913585 473 41616706 45.30 45.80 45.25 45.55 0.25 0.55% 45.55 102 45.65 3 10.33
2015-12-29 2392 1826130 672 83183850 45.50 45.75 45.40 45.60 0.05 0.11% 45.60 8 45.65 22 10.34
2015-12-30 2392 2831151 822 128440971 45.65 45.65 45.10 45.30 0.30 -0.66% 45.30 93 45.40 16 10.27
2015-12-31 2392 995548 413 45255767 45.15 45.60 45.15 45.50 0.20 0.44% 45.50 83 45.55 2 10.32