華新科(2492)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　　　　12.20
0
0%		11.85
-0.35
-2.87%		11.70
-0.15
-1.27%		11.85
0.15
1.28%		11.95
0.1
0.84%		 　11.75
-0.2
-1.67%		11.80
0.05
0.43%		12.10
0.3
2.54%		12.45
0.35
2.89%		12.00
-0.45
-3.61%		 　11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		11.95
0
0%		 　12.45
0.5
4.18%		12.55
0.1
0.8%		12.55
0
0%		12.50
-0.05
-0.4%		12.30
-0.2
-1.6%		 12.09
2 月　12.30
0
0%		12.30
0
0%		12.35
0.05
0.41%		12.40
0.05
0.4%		13.25
0.85
6.85%		 　14.15
0.9
6.79%		14.35
0.2
1.41%		14.60
0.25
1.74%		14.60
0
0%		14.30
-0.3
-2.05%		 　　　　　　　　　15.30
1
6.99%		15.25
-0.05
-0.33%		15.50
0.25
1.64%		 14.26
3 月　15.00
-0.5
-3.23%		14.85
-0.15
-1%		14.85
0
0%		15.15
0.3
2.02%		14.85
-0.3
-1.98%		 　14.70
-0.15
-1.01%		14.70
0
0%		14.55
-0.15
-1.02%		14.50
-0.05
-0.34%		14.75
0.25
1.72%		 　14.50
-0.25
-1.69%		13.90
-0.6
-4.14%		14.10
0.2
1.44%		14.40
0.3
2.13%		14.40
0
0%		 　14.40
0
0%		14.45
0.05
0.35%		14.60
0.15
1.04%		14.80
0.2
1.37%		14.15
-0.65
-4.39%		 　14.00
-0.15
-1.06%		14.25
0.25
1.79%		14.52
4 月14.00
-0.25
-1.75%		14.30
0.3
2.14%		 　　　14.45
0.15
1.05%		14.95
0.5
3.46%		14.65
-0.3
-2.01%		14.70
0.05
0.34%		 　15.00
0.3
2.04%		15.10
0.1
0.67%		14.50
-0.6
-3.97%		14.50
0
0%		14.15
-0.35
-2.41%		 　14.00
-0.15
-1.06%		13.50
-0.5
-3.57%		13.90
0.4
2.96%		14.00
0.1
0.72%		14.10
0.1
0.71%		 　13.85
-0.25
-1.77%		13.60
-0.25
-1.81%		14.10
0.5
3.68%		14.15
0.05
0.35%		 14.27
5 月　　　14.05
-0.1
-0.71%		13.65
-0.4
-2.85%		13.80
0.15
1.1%		13.95
0.15
1.09%		13.85
-0.1
-0.72%		 　13.20
-0.65
-4.69%		12.90
-0.3
-2.27%		13.10
0.2
1.55%		13.30
0.2
1.53%		13.00
-0.3
-2.26%		 　12.60
-0.4
-3.08%		13.10
0.5
3.97%		13.10
0
0%		13.65
0.55
4.2%		14.60
0.95
6.96%		 　14.25
-0.35
-2.4%		14.70
0.45
3.16%		14.80
0.1
0.68%		14.65
-0.15
-1.01%		14.60
-0.05
-0.34%		 13.8
6 月15.10
0.5
3.42%		14.90
-0.2
-1.32%		15.40
0.5
3.36%		14.05
-1.35
-8.77%		14.85
0.8
5.69%		 　15.20
0.35
2.36%		14.30
-0.9
-5.92%		14.50
0.2
1.4%		14.30
-0.2
-1.38%		13.50
-0.8
-5.59%		 　13.30
-0.2
-1.48%		12.95
-0.35
-2.63%		12.95
0
0%		13.15
0.2
1.54%		 　　13.50
0.35
2.66%		13.45
-0.05
-0.37%		13.30
-0.15
-1.12%		13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		 　12.50
-0.6
-4.58%		12.55
0.05
0.4%		 13.74
7 月12.80
0.25
1.99%		12.70
-0.1
-0.78%		12.55
-0.15
-1.18%		 　12.10
-0.45
-3.59%		12.20
0.1
0.83%		11.30
-0.9
-7.38%		11.20
-0.1
-0.88%		 　　11.60
0.4
3.57%		11.40
-0.2
-1.72%		10.95
-0.45
-3.95%		11.05
0.1
0.91%		10.75
-0.3
-2.71%		 　10.45
-0.3
-2.79%		10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.10
-0.3
-2.88%		10.00
-0.1
-0.99%		 　9.37
-0.63
-6.3%		9.53
0.16
1.71%		9.62
0.09
0.94%		10.55
0.93
9.67%		10.95
0.4
3.79%		10.98
8 月 　10.70
-0.25
-2.28%		10.75
0.05
0.47%		11.00
0.25
2.33%		10.90
-0.1
-0.91%		11.95
1.05
9.63%		 　12.15
0.2
1.67%		11.85
-0.3
-2.47%		12.10
0.25
2.11%		12.20
0.1
0.83%		12.30
0.1
0.82%		 　12.30
0
0%		12.05
-0.25
-2.03%		11.90
-0.15
-1.24%		11.80
-0.1
-0.84%		11.00
-0.8
-6.78%		 　10.15
-0.85
-7.73%		10.55
0.4
3.94%		10.65
0.1
0.95%		11.10
0.45
4.23%		11.30
0.2
1.8%		 11.40
0.1
0.88%		11.41
9 月11.25
-0.15
-1.32%		11.60
0.35
3.11%		11.80
0.2
1.72%		11.50
-0.3
-2.54%		 　11.45
-0.05
-0.43%		12.20
0.75
6.55%		12.25
0.05
0.41%		12.95
0.7
5.71%		12.90
-0.05
-0.39%		 　12.95
0.05
0.39%		12.75
-0.2
-1.54%		13.05
0.3
2.35%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		 　13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		 13.03
10 月　　　　14.30
1.3
10%		15.00
0.7
4.9%		15.00
0
0%		14.60
-0.4
-2.67%		 　　14.80
0.2
1.37%		14.80
0
0%		14.80
0
0%		14.85
0.05
0.34%		15.10
0.25
1.68%		 　15.05
-0.05
-0.33%		15.20
0.15
1%		15.75
0.55
3.62%		15.80
0.05
0.32%		17.05
1.25
7.91%		 　18.75
1.7
9.97%		19.00
0.25
1.33%		18.55
-0.45
-2.37%		18.25
-0.3
-1.62%		18.00
-0.25
-1.37%		 16.16
11 月　18.40
0.4
2.22%		18.40
0
0%		18.55
0.15
0.82%		18.55
0
0%		18.45
-0.1
-0.54%		 　17.60
-0.85
-4.61%		18.05
0.45
2.56%		17.55
-0.5
-2.77%		17.15
-0.4
-2.28%		17.85
0.7
4.08%		 　18.00
0.15
0.84%		18.40
0.4
2.22%		18.30
-0.1
-0.54%		18.35
0.05
0.27%		18.00
-0.35
-1.91%		 　17.55
-0.45
-2.5%		17.55
0
0%		17.20
-0.35
-1.99%		17.40
0.2
1.16%		17.25
-0.15
-0.86%		 　17.25
0
0%		 17.86
12 月18.05
0.8
4.64%		17.80
-0.25
-1.39%		18.10
0.3
1.69%		19.05
0.95
5.25%		 　19.15
0.1
0.52%		18.95
-0.2
-1.04%		18.25
-0.7
-3.69%		18.60
0.35
1.92%		18.40
-0.2
-1.08%		 　18.85
0.45
2.45%		19.10
0.25
1.33%		19.20
0.1
0.52%		20.60
1.4
7.29%		20.45
-0.15
-0.73%		 　20.85
0.4
1.96%		19.75
-1.1
-5.28%		19.60
-0.15
-0.76%		19.55
-0.05
-0.26%		19.90
0.35
1.79%		 　19.85
-0.05
-0.25%		19.50
-0.35
-1.76%		19.60
0.1
0.51%		19.90
0.3
1.53%		19.32

說明:最高漲幅:10%最低跌幅:-8.77% 最高價:20.85最低價:9.37平均價:14.29,灰色底表示週末,漲146天(60.23)元,跌132天(-40.96)元,平盤25天
10%=14,8%=1,7%=8,6%=2,5%=4,4%=12,3%=13,2%=36,1%=39,0%=42,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=9,-6%=19,-7%=20,-8%=29,-9%=39,

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 2492 1615318 458 19608437 12.20 12.20 12.05 12.20 0.05 0% 12.15 83 12.20 313 32.97
2015-01-06 2492 2051917 709 24490657 12.05 12.10 11.85 11.85 0.35 -2.87% 11.85 22 11.90 96 32.03
2015-01-07 2492 2514760 804 29385826 11.85 11.90 11.55 11.70 0.15 -1.27% 11.70 10 11.75 63 31.62
2015-01-08 2492 1651318 457 19576287 11.80 11.95 11.80 11.85 0.15 1.28% 11.85 101 11.90 6 32.03
2015-01-09 2492 963358 375 11478298 11.95 12.00 11.85 11.95 0.10 0.84% 11.90 91 11.95 121 32.30
2015-01-12 2492 968435 375 11456283 11.95 11.95 11.75 11.75 0.20 -1.67% 11.75 14 11.80 1 31.76
2015-01-13 2492 802868 340 9495484 11.75 11.90 11.75 11.80 0.05 0.43% 11.80 22 11.85 36 31.89
2015-01-14 2492 4340104 1121 52256242 11.80 12.25 11.60 12.10 0.30 2.54% 12.05 252 12.10 52 32.70
2015-01-15 2492 9350315 1776 115111488 12.10 12.50 11.90 12.45 0.35 2.89% 12.45 214 12.50 724 33.65
2015-01-16 2492 14361604 2861 179029248 12.60 12.75 12.00 12.00 0.45 -3.61% 12.00 471 12.05 120 32.43
2015-01-19 2492 2180726 745 26146005 12.10 12.20 11.80 11.95 0.05 -0.42% 11.90 85 11.95 10 32.30
2015-01-20 2492 1617443 508 19413034 11.95 12.10 11.95 12.00 0.05 0.42% 12.00 4 12.05 115 32.43
2015-01-21 2492 1157052 429 13839550 12.00 12.10 11.90 11.90 0.10 -0.83% 11.90 17 11.95 5 32.16
2015-01-22 2492 1289464 411 15463309 11.95 12.05 11.95 11.95 0.05 0.42% 11.95 103 12.00 25 32.30
2015-01-23 2492 1628450 555 19582581 12.05 12.15 11.95 11.95 0.00 0% 11.90 366 11.95 1 32.30
2015-01-26 2492 7512522 1691 92627132 11.95 12.50 11.90 12.45 0.50 4.18% 12.45 226 12.50 676 33.65
2015-01-27 2492 13263155 3010 168130876 12.60 12.85 12.45 12.55 0.10 0.8% 12.55 397 12.60 27 33.92
2015-01-28 2492 3886307 919 48153459 12.40 12.60 12.20 12.55 0.00 0% 12.55 15 12.60 159 33.92
2015-01-29 2492 3814609 883 47815768 12.55 12.65 12.45 12.50 0.05 -0.4% 12.50 64 12.55 12 33.78
2015-01-30 2492 4255853 949 53313586 12.70 12.75 12.30 12.30 0.20 -1.6% 12.30 201 12.35 20 33.24
2015-02-02 2492 4115070 924 51067855 12.35 12.55 12.20 12.30 0.00 0% 12.30 10 12.35 27 33.24
2015-02-03 2492 2532167 1052 31320787 12.40 12.50 12.25 12.30 0.00 0% 12.30 69 12.35 4 33.24
2015-02-04 2492 2738604 907 33931517 12.45 12.50 12.30 12.35 0.05 0.41% 12.35 158 12.40 89 33.38
2015-02-05 2492 2402246 805 29698224 12.40 12.45 12.30 12.40 0.05 0.4% 12.40 21 12.45 211 33.51
2015-02-06 2492 28338307 5443 371640612 12.60 13.25 12.50 13.25 0.85 6.85% 13.25 7437 0.00 0 35.81
2015-02-09 2492 47043001 7979 659911541 13.60 14.15 13.60 14.15 0.90 6.79% 14.15 2501 0.00 0 38.24
2015-02-10 2492 35166951 8835 508430211 14.45 14.80 14.10 14.35 0.20 1.41% 14.35 412 14.40 297 38.78
2015-02-11 2492 17439846 4601 252060877 14.40 14.75 14.20 14.60 0.25 1.74% 14.55 65 14.60 108 39.46
2015-02-12 2492 10209356 2701 148212897 14.50 14.70 14.30 14.60 0.00 0% 14.55 246 14.60 356 39.46
2015-02-13 2492 10267189 2517 148365385 14.60 14.70 14.20 14.30 0.30 -2.05% 14.25 381 14.30 71 38.65
2015-02-24 2492 6114317 1201 92822416 14.95 15.30 14.80 15.30 1.00 6.99% 15.30 10940 0.00 0 41.35
2015-02-25 2492 22873202 6004 355722291 15.90 15.90 15.20 15.25 0.05 -0.33% 15.20 213 15.25 182 18.83
2015-02-26 2492 10053075 2531 154430818 15.30 15.55 15.20 15.50 0.25 1.64% 15.50 149 15.55 169 19.14
2015-03-02 2492 11471076 2889 172941725 15.50 15.50 14.75 15.00 0.50 -3.23% 14.95 95 15.00 342 18.52
2015-03-03 2492 10326056 2589 153747352 15.10 15.10 14.70 14.85 0.15 -1% 14.85 185 14.90 73 18.33
2015-03-04 2492 7346441 2291 109657890 14.70 15.10 14.60 14.85 0.00 0% 14.85 202 14.90 2 18.33
2015-03-05 2492 14024788 3003 213582582 15.00 15.45 14.90 15.15 0.30 2.02% 15.15 208 15.20 211 18.70
2015-03-06 2492 7926043 2084 118228402 15.10 15.10 14.80 14.85 0.30 -1.98% 14.85 87 14.90 178 18.33
2015-03-09 2492 5544587 1526 81252707 14.80 14.90 14.55 14.70 0.15 -1.01% 14.65 1 14.70 85 18.15
2015-03-10 2492 6672098 1926 99215254 14.80 15.15 14.65 14.70 0.00 0% 14.70 11 14.75 62 18.15
2015-03-11 2492 4187314 1217 61141836 14.55 14.75 14.55 14.55 0.15 -1.02% 14.55 139 14.60 1 17.96
2015-03-12 2492 6309089 1754 91532259 14.55 14.80 14.35 14.50 0.05 -0.34% 14.50 138 14.55 72 17.90
2015-03-13 2492 6572141 1904 96996184 14.65 14.95 14.60 14.75 0.25 1.72% 14.75 46 14.80 112 18.21
2015-03-16 2492 4499629 1230 65742217 14.75 14.80 14.50 14.50 0.25 -1.69% 14.50 261 14.55 61 17.90
2015-03-17 2492 15635593 3770 219399792 14.60 14.70 13.60 13.90 0.60 -4.14% 13.85 78 13.90 65 17.16
2015-03-18 2492 7141259 2037 100070026 13.95 14.20 13.75 14.10 0.20 1.44% 14.05 300 14.10 173 17.41
2015-03-19 2492 6833165 1751 97980090 14.15 14.45 14.15 14.40 0.30 2.13% 14.40 236 14.45 264 17.78
2015-03-20 2492 6160800 1258 88528355 14.50 14.50 14.25 14.40 0.00 0% 14.40 20 14.45 154 17.78
2015-03-23 2492 6355727 1321 92158909 14.40 14.60 14.30 14.40 0.00 0% 14.40 203 14.45 58 17.78
2015-03-24 2492 6398998 1193 93271251 14.40 14.75 14.40 14.45 0.05 0.35% 14.45 335 14.55 4 17.84
2015-03-25 2492 5367039 1273 78156186 14.45 14.65 14.45 14.60 0.15 1.04% 14.60 141 14.65 285 18.02
2015-03-26 2492 9451914 2009 138502612 14.50 14.80 14.45 14.80 0.20 1.37% 14.75 173 14.80 22 18.27
2015-03-27 2492 12373922 2924 179042358 14.90 14.90 14.10 14.15 0.65 -4.39% 14.15 68 14.20 43 17.47
2015-03-30 2492 4677561 1482 65456148 14.15 14.30 13.70 14.00 0.15 -1.06% 13.95 87 14.00 28 17.28
2015-03-31 2492 2801680 886 39851245 14.20 14.35 14.15 14.25 0.25 1.79% 14.20 115 14.25 123 17.59
2015-04-01 2492 3011328 836 42375592 14.20 14.25 13.95 14.00 0.25 -1.75% 14.00 106 14.05 90 17.28
2015-04-02 2492 2994831 754 42631371 14.00 14.30 14.00 14.30 0.30 2.14% 14.25 145 14.30 62 17.65
2015-04-07 2492 3605324 1098 52175364 14.55 14.55 14.30 14.45 0.15 1.05% 14.45 112 14.50 79 17.84
2015-04-08 2492 11288228 2750 168500413 14.50 15.20 14.50 14.95 0.50 3.46% 14.90 371 14.95 30 18.46
2015-04-09 2492 5445220 1512 80912386 15.10 15.10 14.60 14.65 0.30 -2.01% 14.65 32 14.70 1 18.09
2015-04-10 2492 3303656 1211 48629077 14.70 14.95 14.60 14.70 0.05 0.34% 14.65 70 14.70 31 18.15
2015-04-13 2492 3712260 1224 55275729 14.70 15.00 14.70 15.00 0.30 2.04% 14.95 4 15.00 324 18.52
2015-04-14 2492 3062123 1023 46065345 15.00 15.20 14.95 15.10 0.10 0.67% 15.05 166 15.10 153 18.64
2015-04-15 2492 6366221 1523 93685020 15.00 15.00 14.50 14.50 0.60 -3.97% 14.50 173 14.55 11 17.90
2015-04-16 2492 2105658 826 30579096 14.65 14.65 14.40 14.50 0.00 0% 14.50 36 14.60 44 17.90
2015-04-17 2492 4484176 1418 63454275 14.50 14.50 14.00 14.15 0.35 -2.41% 14.15 229 14.20 18 17.47
2015-04-20 2492 3132140 1023 43836433 14.05 14.10 13.90 14.00 0.15 -1.06% 13.95 96 14.00 374 17.28
2015-04-21 2492 5752339 1453 78277647 14.00 14.15 13.20 13.50 0.50 -3.57% 13.50 135 13.55 44 16.67
2015-04-22 2492 2401086 957 32898624 13.50 13.90 13.40 13.90 0.40 2.96% 13.85 14 13.90 82 17.16
2015-04-23 2492 3212795 837 45149883 13.95 14.20 13.95 14.00 0.10 0.72% 14.00 2 14.05 61 17.28
2015-04-24 2492 2831870 1423 39454730 14.00 14.15 13.70 14.10 0.10 0.71% 14.10 34 14.15 95 17.41
2015-04-27 2492 2117325 1009 29503567 14.00 14.10 13.85 13.85 0.25 -1.77% 13.85 91 13.90 1 17.10
2015-04-28 2492 3484454 1088 47528297 13.80 13.80 13.50 13.60 0.25 -1.81% 13.60 79 13.65 1 16.79
2015-04-29 2492 7977622 2226 112434708 14.40 14.40 13.85 14.10 0.50 3.68% 14.10 67 14.15 26 17.41
2015-04-30 2492 5072236 1595 70388705 14.00 14.15 13.60 14.15 0.05 0.35% 14.10 344 14.15 177 17.47
2015-05-04 2492 1525870 521 21345087 14.15 14.15 13.90 14.05 0.10 -0.71% 14.00 2 14.05 12 17.35
2015-05-05 2492 3225245 866 44304216 13.95 14.00 13.60 13.65 0.40 -2.85% 13.65 113 13.70 25 16.85
2015-05-06 2492 1714386 691 23495269 13.55 13.85 13.50 13.80 0.15 1.1% 13.75 21 13.80 75 17.04
2015-05-07 2492 2090892 876 29106381 13.70 14.10 13.70 13.95 0.15 1.09% 13.85 77 13.95 19 17.22
2015-05-08 2492 2074776 883 28956594 14.05 14.10 13.75 13.85 0.10 -0.72% 13.85 7 13.90 16 17.10
2015-05-11 2492 4045687 1131 54408510 13.95 14.00 13.20 13.20 0.65 -4.69% 13.20 623 13.25 2 16.30
2015-05-12 2492 4656481 1310 59736820 13.15 13.15 12.60 12.90 0.30 -2.27% 12.85 83 12.90 95 15.93
2015-05-13 2492 3990802 969 51698709 12.90 13.10 12.80 13.10 0.20 1.55% 13.05 2 13.10 71 12.48
2015-05-14 2492 2933142 889 38888308 13.15 13.40 13.15 13.30 0.20 1.53% 13.30 85 13.35 39 12.67
2015-05-15 2492 3941580 1253 51367691 13.30 13.30 12.90 13.00 0.30 -2.26% 12.95 7 13.00 82 12.38
2015-05-18 2492 4125076 1400 52055088 13.00 13.10 12.20 12.60 0.40 -3.08% 12.55 1 12.60 62 12.00
2015-05-19 2492 7194930 1727 93332372 12.65 13.10 12.65 13.10 0.50 3.97% 13.05 22 13.10 150 12.48
2015-05-20 2492 2475636 748 32314918 13.10 13.25 12.85 13.10 0.00 0% 13.05 1 13.10 188 12.48
2015-05-21 2492 5622412 1492 75331295 13.10 13.70 12.90 13.65 0.55 4.2% 13.65 5 13.70 429 13.00
2015-05-22 2492 11662115 2483 167570694 14.00 14.60 13.90 14.60 0.95 6.96% 14.60 3193 0.00 0 13.90
2015-05-25 2492 14949733 4187 219823737 14.60 15.10 14.25 14.25 0.35 -2.4% 14.25 104 14.30 1 13.57
2015-05-26 2492 6902810 2189 100905365 14.40 14.85 14.25 14.70 0.45 3.16% 14.65 55 14.70 23 14.00
2015-05-27 2492 5132130 1784 74935350 14.85 14.90 14.30 14.80 0.10 0.68% 14.70 2 14.80 190 14.10
2015-05-28 2492 3542981 1181 52027913 14.80 14.90 14.55 14.65 0.15 -1.01% 14.60 31 14.65 22 13.95
2015-05-29 2492 3829403 1253 55673230 14.75 14.75 14.35 14.60 0.05 -0.34% 14.55 8 14.60 117 13.90
2015-06-01 2492 8004362 2267 120171028 14.70 15.25 14.60 15.10 0.50 3.42% 15.05 39 15.10 170 14.38
2015-06-02 2492 11496670 2689 176172934 15.35 15.65 14.85 14.90 0.20 -1.32% 14.90 134 15.00 3 14.19
2015-06-03 2492 16078449 3957 244621511 15.00 15.60 14.60 15.40 0.50 3.36% 15.35 53 15.45 47 14.67
2015-06-04 2492 13725042 3305 201993235 15.40 15.45 14.05 14.05 1.35 -8.77% 14.05 1390 14.30 315 13.38
2015-06-05 2492 11289155 3009 163390388 14.10 15.05 14.05 14.85 0.80 5.69% 14.80 94 14.85 75 14.14
2015-06-08 2492 10575435 2747 160136907 15.00 15.60 14.60 15.20 0.35 2.36% 15.20 55 15.25 44 14.48
2015-06-09 2492 8958974 2683 130224725 15.10 15.35 13.70 14.30 0.90 -5.92% 14.25 32 14.30 46 13.62
2015-06-10 2492 4944897 1283 71768706 14.30 14.70 14.30 14.50 0.20 1.4% 14.50 1229 14.55 38 13.81
2015-06-11 2492 3378020 1148 48594780 14.70 14.70 14.25 14.30 0.20 -1.38% 14.30 1463 14.35 8 13.62
2015-06-12 2492 8672013 2465 119287532 14.30 14.45 13.50 13.50 0.80 -5.59% 13.50 108 13.55 31 12.86
2015-06-15 2492 6491719 2002 86263196 13.50 13.65 13.00 13.30 0.20 -1.48% 13.30 13 13.35 37 12.67
2015-06-16 2492 5200951 1337 67698863 13.30 13.35 12.85 12.95 0.35 -2.63% 12.95 189 13.00 54 12.33
2015-06-17 2492 2625837 973 34183894 13.00 13.15 12.95 12.95 0.00 0% 12.95 12 13.00 120 12.33
2015-06-18 2492 6335783 1719 84602855 13.00 13.65 13.00 13.15 0.20 1.54% 13.15 295 13.20 4 12.52
2015-06-22 2492 4613624 1247 61998636 13.30 13.60 13.15 13.50 0.35 2.66% 13.50 75 13.55 258 12.86
2015-06-23 2492 2883597 938 39294822 13.60 13.90 13.40 13.45 0.05 -0.37% 13.45 77 13.50 177 12.81
2015-06-24 2492 4692192 1401 63212590 13.75 13.75 13.30 13.30 0.15 -1.12% 13.30 132 13.35 3 12.67
2015-06-25 2492 2779989 958 37036644 13.30 13.50 13.20 13.20 0.10 -0.75% 13.20 256 13.25 2 12.57
2015-06-26 2492 2573178 780 33921020 13.30 13.50 13.05 13.10 0.10 -0.76% 13.10 68 13.15 3 12.48
2015-06-29 2492 4288283 1290 54392903 12.95 12.95 12.50 12.50 0.60 -4.58% 12.50 229 12.55 36 11.90
2015-06-30 2492 3236793 982 40144908 12.40 12.65 12.25 12.55 0.05 0.4% 12.50 16 12.55 50 11.95
2015-07-01 2492 1457547 707 18596460 12.60 12.85 12.60 12.80 0.25 1.99% 12.75 20 12.80 45 12.19
2015-07-02 2492 1385268 541 17734713 12.90 12.95 12.70 12.70 0.10 -0.78% 12.70 70 12.75 2 12.10
2015-07-03 2492 1947175 734 24353285 12.75 12.80 12.40 12.55 0.15 -1.18% 12.55 68 12.60 70 11.95
2015-07-06 2492 2595170 722 31915644 12.30 12.45 12.10 12.10 0.45 -3.59% 12.10 148 12.20 1 11.52
2015-07-07 2492 1885165 751 23137299 12.20 12.45 12.15 12.20 0.10 0.83% 12.20 54 12.25 65 11.62
2015-07-08 2492 5393392 1476 61794325 12.30 12.30 11.00 11.30 0.90 -7.38% 11.30 35 11.35 17 10.76
2015-07-09 2492 4802959 1312 52571243 11.05 11.20 10.60 11.20 0.10 -0.88% 11.15 15 11.20 16 10.67
2015-07-13 2492 3485789 1035 39993653 11.30 11.60 11.30 11.60 0.40 3.57% 11.55 12 11.60 6 11.05
2015-07-14 2492 3384743 1115 39195652 11.40 11.80 11.40 11.40 0.00 -1.72% 11.40 100 11.45 3 10.86
2015-07-15 2492 3619011 1282 40086757 11.50 11.50 10.90 10.95 0.45 -3.95% 10.95 161 11.00 12 10.43
2015-07-16 2492 2216500 1099 24379400 11.00 11.15 10.90 11.05 0.10 0.91% 11.05 3 11.10 306 10.52
2015-07-17 2492 2915615 1216 31575946 11.05 11.05 10.70 10.75 0.30 -2.71% 10.75 82 10.80 6 10.24
2015-07-20 2492 2832323 1177 30104603 10.80 10.90 10.40 10.45 0.30 -2.79% 10.40 105 10.45 22 9.95
2015-07-21 2492 1814692 667 18949175 10.45 10.60 10.30 10.50 0.05 0.48% 10.45 91 10.50 464 10.00
2015-07-22 2492 1580525 699 16519580 10.45 10.60 10.40 10.40 0.10 -0.95% 10.40 35 10.45 23 9.90
2015-07-23 2492 2224600 729 22694155 10.40 10.45 10.05 10.10 0.30 -2.88% 10.10 112 10.15 3 9.62
2015-07-24 2492 2676506 934 26816980 10.10 10.20 9.97 10.00 0.10 -0.99% 10.00 129 10.05 5 9.52
2015-07-27 2492 2990811 899 28830931 9.98 10.05 9.37 9.37 0.63 -6.3% 9.37 1 9.39 1 8.92
2015-07-28 2492 2614641 955 25001270 9.37 9.74 9.37 9.53 0.16 1.71% 9.53 94 9.54 1 9.08
2015-07-29 2492 2634619 871 25114158 9.68 9.69 9.46 9.62 0.09 0.94% 9.60 3 9.62 8 9.16
2015-07-30 2492 1280777 383 13512192 10.55 10.55 10.55 10.55 0.93 9.67% 10.55 5092 0.00 0 10.05
2015-07-31 2492 9043001 2603 100151653 11.15 11.35 10.90 10.95 0.40 3.79% 10.95 46 11.00 6 10.43
2015-08-03 2492 3615210 1102 39087293 11.00 11.05 10.70 10.70 0.25 -2.28% 10.70 150 10.75 12 7.59
2015-08-04 2492 4697217 1465 51032906 10.80 11.20 10.65 10.75 0.05 0.47% 10.75 46 10.80 6 7.62
2015-08-05 2492 2966766 887 32359575 10.90 11.10 10.70 11.00 0.25 2.33% 10.95 30 11.00 7 7.80
2015-08-06 2492 2611764 705 28673881 11.10 11.20 10.85 10.90 0.10 -0.91% 10.90 11 11.00 28 7.73
2015-08-07 2492 11445654 2566 134385070 11.00 11.95 10.95 11.95 1.05 9.63% 11.90 26 11.95 92 8.48
2015-08-10 2492 7386657 1764 88210496 11.95 12.15 11.65 12.15 0.20 1.67% 12.10 143 12.15 126 8.62
2015-08-11 2492 6244820 1556 75208469 12.20 12.25 11.80 11.85 0.30 -2.47% 11.85 12 11.90 30 8.40
2015-08-12 2492 4550743 1059 54533486 11.85 12.15 11.80 12.10 0.25 2.11% 12.10 15 12.15 56 8.58
2015-08-13 2492 7739373 1896 96506823 12.25 12.75 12.15 12.20 0.10 0.83% 12.20 197 12.25 1 8.65
2015-08-14 2492 3021569 811 36974514 12.20 12.30 12.15 12.30 0.10 0.82% 12.25 33 12.30 289 8.72
2015-08-17 2492 2149401 469 26349840 12.35 12.35 12.15 12.30 0.00 0% 12.30 91 12.35 85 8.72
2015-08-18 2492 2821270 740 34520390 12.35 12.45 12.05 12.05 0.25 -2.03% 12.05 542 12.10 6 8.55
2015-08-19 2492 4775300 1344 56669005 12.05 12.05 11.70 11.90 0.15 -1.24% 11.80 415 11.90 182 8.44
2015-08-20 2492 2590118 785 30810779 11.90 12.00 11.80 11.80 0.10 -0.84% 11.80 70 11.85 5 8.37
2015-08-21 2492 4776231 1507 53754191 11.55 11.55 11.00 11.00 0.80 -6.78% 10.95 73 11.00 13 7.80
2015-08-24 2492 7130394 1651 73399375 10.65 10.80 9.98 10.15 0.85 -7.73% 10.15 96 10.20 30 7.20
2015-08-25 2492 4384895 1411 45728888 10.15 10.75 10.05 10.55 0.40 3.94% 10.55 32 10.60 59 7.48
2015-08-26 2492 2553153 742 26781624 10.40 10.65 10.30 10.65 0.10 0.95% 10.65 79 10.70 128 7.55
2015-08-27 2492 3545044 918 38940081 10.80 11.15 10.75 11.10 0.45 4.23% 11.10 28 11.15 120 7.87
2015-08-28 2492 3262178 749 37170449 11.25 11.55 11.25 11.30 0.20 1.8% 11.30 357 11.35 1 8.01
2015-08-31 2492 2003261 577 22754299 11.30 11.45 11.25 11.40 0.10 0.88% 11.35 137 11.40 6 8.09
2015-09-01 2492 2762640 863 31289013 11.30 11.50 11.20 11.25 0.15 -1.32% 11.25 97 11.30 28 7.98
2015-09-02 2492 2899341 921 32887583 11.00 11.60 10.95 11.60 0.35 3.11% 11.60 40 11.65 95 8.23
2015-09-03 2492 2563916 750 30121403 11.65 11.85 11.55 11.80 0.20 1.72% 11.75 63 11.80 118 8.37
2015-09-04 2492 1962648 601 22931347 11.80 11.90 11.50 11.50 0.30 -2.54% 11.50 50 11.55 25 8.16
2015-09-07 2492 1173194 350 13417157 11.40 11.55 11.35 11.45 0.05 -0.43% 11.45 29 11.50 213 8.12
2015-09-08 2492 6965260 1791 85874046 12.00 12.55 12.00 12.20 0.75 6.55% 12.20 22 12.25 10 8.65
2015-09-09 2492 4087123 1550 50135780 12.25 12.40 12.15 12.25 0.05 0.41% 12.25 127 12.30 17 8.69
2015-09-10 2492 8208214 2359 103620851 12.30 12.95 12.25 12.95 0.70 5.71% 12.90 4 12.95 92 9.18
2015-09-11 2492 4162526 1725 53560694 12.95 12.95 12.70 12.90 0.05 -0.39% 12.90 12 12.95 97 9.15
2015-09-14 2492 4950738 1729 64742005 13.00 13.30 12.90 12.95 0.05 0.39% 12.95 138 13.00 5 9.18
2015-09-15 2492 1888876 681 24358384 13.00 13.05 12.75 12.75 0.20 -1.54% 12.75 75 12.90 150 9.04
2015-09-16 2492 2523930 842 32701846 12.90 13.05 12.80 13.05 0.30 2.35% 13.00 139 13.05 284 9.26
2015-09-17 2492 5644170 1861 73845560 13.25 13.30 12.95 13.00 0.05 -0.38% 13.00 156 13.05 88 9.22
2015-09-18 2492 4883024 1271 64001462 13.05 13.25 13.00 13.10 0.10 0.77% 13.05 538 13.10 1 9.29
2015-09-21 2492 4921460 1648 63862330 13.00 13.15 12.85 13.05 0.05 -0.38% 12.95 5 13.05 159 9.26
2015-09-22 2492 4216170 1398 54920392 13.05 13.25 12.95 13.00 0.05 -0.38% 13.00 86 13.05 58 9.22
2015-10-05 2492 4212473 1545 60121157 14.50 14.50 14.00 14.30 0.00 10% 14.25 23 14.30 261 10.14
2015-10-06 2492 7451247 2354 111804778 14.70 15.25 14.60 15.00 0.70 4.9% 14.95 24 15.00 45 10.64
2015-10-07 2492 3000161 1379 45041317 15.00 15.20 14.85 15.00 0.00 0% 14.95 149 15.00 113 10.64
2015-10-08 2492 2567314 1002 37817105 15.05 15.10 14.55 14.60 0.40 -2.67% 14.60 108 14.65 31 10.35
2015-10-12 2492 1727031 786 25583335 14.70 14.95 14.70 14.80 0.20 1.37% 14.75 29 14.80 21 10.50
2015-10-13 2492 1584363 613 23514865 14.95 15.00 14.75 14.80 0.00 0% 14.80 9 14.85 58 10.50
2015-10-14 2492 1437862 577 21344213 14.85 14.90 14.75 14.80 0.00 0% 14.80 12 14.85 12 10.50
2015-10-15 2492 1551413 624 23162522 14.95 15.05 14.80 14.85 0.05 0.34% 14.85 11 14.90 27 10.53
2015-10-16 2492 3980337 1396 60060255 14.90 15.25 14.90 15.10 0.25 1.68% 15.10 6 15.15 19 10.71
2015-10-19 2492 1674507 627 25212555 15.10 15.25 14.95 15.05 0.05 -0.33% 15.00 48 15.05 86 10.67
2015-10-20 2492 1867231 675 28169289 15.05 15.20 15.00 15.20 0.15 1% 15.15 103 15.20 38 10.78
2015-10-21 2492 8018890 2210 126694508 15.30 16.15 15.25 15.75 0.55 3.62% 15.75 63 15.80 20 11.17
2015-10-22 2492 4304369 1384 68024545 15.70 16.10 15.45 15.80 0.05 0.32% 15.80 124 15.85 1 11.21
2015-10-23 2492 17756271 4759 299607282 16.30 17.35 16.10 17.05 1.25 7.91% 17.00 53 17.05 26 12.09
2015-10-26 2492 18329555 4710 335188341 17.10 18.75 17.10 18.75 1.70 9.97% 18.75 303 0.00 0 13.30
2015-10-27 2492 10523157 3986 198614756 18.75 19.25 18.50 19.00 0.25 1.33% 18.95 89 19.00 42 13.48
2015-10-28 2492 10419733 3775 191906749 18.95 19.00 17.80 18.55 0.45 -2.37% 18.50 26 18.55 4 13.16
2015-10-29 2492 5922483 2362 110273547 18.65 19.15 18.25 18.25 0.30 -1.62% 18.25 63 18.30 7 12.94
2015-10-30 2492 7293210 2365 129595996 18.25 18.30 17.25 18.00 0.25 -1.37% 17.90 11 18.00 118 12.77
2015-11-02 2492 4433542 1801 81807881 18.00 18.75 18.00 18.40 0.40 2.22% 18.40 43 18.50 20 13.05
2015-11-03 2492 3357743 1448 61782279 18.50 18.55 18.20 18.40 0.00 0% 18.40 40 18.45 34 13.05
2015-11-04 2492 4020242 1533 74626753 18.50 18.75 18.40 18.55 0.15 0.82% 18.55 50 18.60 3 13.16
2015-11-05 2492 4049837 1564 75634956 18.55 18.85 18.40 18.55 0.00 0% 18.50 3 18.55 3 13.16
2015-11-06 2492 2234079 1257 40926610 18.55 18.60 18.10 18.45 0.10 -0.54% 18.30 5 18.45 46 13.09
2015-11-09 2492 4166650 1527 74622078 18.45 18.55 17.50 17.60 0.85 -4.61% 17.60 70 17.65 9 12.48
2015-11-10 2492 3389289 1375 60603010 17.45 18.25 17.25 18.05 0.45 2.56% 18.00 56 18.05 17 12.80
2015-11-11 2492 2163757 978 38380142 18.00 18.00 17.50 17.55 0.50 -2.77% 17.55 1 17.60 3 9.05
2015-11-12 2492 3133912 1033 54246972 17.55 17.95 16.90 17.15 0.40 -2.28% 17.15 143 17.20 1 8.84
2015-11-13 2492 3354430 1433 58828660 17.05 17.95 16.95 17.85 0.70 4.08% 17.80 28 17.85 9 9.20
2015-11-16 2492 3924003 1403 70754804 17.55 18.35 17.55 18.00 0.15 0.84% 18.00 3 18.05 108 9.28
2015-11-17 2492 4687661 1973 86261855 18.20 18.60 18.15 18.40 0.40 2.22% 18.35 47 18.40 4 9.48
2015-11-18 2492 2507272 1207 46326281 18.40 18.80 18.20 18.30 0.10 -0.54% 18.30 1 18.35 7 9.43
2015-11-19 2492 1835922 960 33770641 18.55 18.55 18.30 18.35 0.05 0.27% 18.35 68 18.45 10 9.46
2015-11-20 2492 1791017 877 32493337 18.35 18.50 17.90 18.00 0.35 -1.91% 18.00 25 18.05 66 9.28
2015-11-23 2492 2820161 1326 49694451 18.15 18.15 17.35 17.55 0.45 -2.5% 17.55 54 17.60 54 9.05
2015-11-24 2492 10122946 3681 210861129 20.40 21.30 20.25 17.55 0.15 0% 20.45 281 20.65 6 10.54
2015-11-25 2492 2774686 1136 47789745 17.55 17.65 17.00 17.20 0.35 -1.99% 17.15 22 17.20 15 8.87
2015-11-26 2492 1543755 832 26726098 17.10 17.45 17.10 17.40 0.20 1.16% 17.35 2 17.40 48 8.97
2015-11-27 2492 1038424 625 17953008 17.40 17.50 17.15 17.25 0.15 -0.86% 17.25 18 17.30 14 8.89
2015-11-30 2492 1264745 580 21761567 17.10 17.45 17.00 17.25 0.00 0% 17.25 23 17.30 52 8.89
2015-12-01 2492 2232294 1022 39762244 17.30 18.10 17.30 18.05 0.80 4.64% 18.00 23 18.05 16 9.30
2015-12-02 2492 2859955 1160 51635972 18.15 18.45 17.70 17.80 0.25 -1.39% 17.80 21 17.85 2 9.18
2015-12-03 2492 2011842 983 36311756 17.65 18.25 17.60 18.10 0.30 1.69% 18.05 33 18.10 3 9.33
2015-12-04 2492 11303400 3660 216119000 18.00 19.75 17.95 19.05 0.95 5.25% 19.05 9 19.10 1 9.82
2015-12-07 2492 5039052 1915 97811488 19.50 19.65 19.10 19.15 0.10 0.52% 19.15 15 19.20 65 9.87
2015-12-08 2492 5545989 1955 107913159 19.35 20.00 18.95 18.95 0.20 -1.04% 18.95 37 19.00 10 9.77
2015-12-09 2492 5086826 1589 93897969 19.00 19.30 18.00 18.25 0.70 -3.69% 18.25 66 18.35 10 9.41
2015-12-10 2492 2952100 1127 53898479 18.00 18.75 17.65 18.60 0.35 1.92% 18.60 27 18.65 7 9.59
2015-12-11 2492 7462860 2483 143161254 18.80 19.70 18.05 18.40 0.20 -1.08% 18.35 70 18.40 17 9.48
2015-12-14 2492 3587348 1508 67291698 18.05 19.20 18.00 18.85 0.45 2.45% 18.85 29 18.90 5 9.72
2015-12-15 2492 3941248 1638 75823812 19.35 19.45 19.00 19.10 0.25 1.33% 19.10 92 19.20 13 9.85
2015-12-16 2492 6895130 2438 134360877 19.40 19.80 19.05 19.20 0.10 0.52% 19.20 3 19.25 1 9.90
2015-12-17 2492 15558568 5209 314928433 19.50 20.90 19.40 20.60 1.40 7.29% 20.55 24 20.60 87 10.62
2015-12-18 2492 10122946 3681 210861129 20.40 21.30 20.25 20.45 0.15 -0.73% 20.45 281 20.65 6 10.54
2015-12-21 2492 4099390 1771 84873366 20.40 21.00 20.25 20.85 0.40 1.96% 20.85 9 20.90 85 10.75
2015-12-22 2492 5067161 2072 101672543 20.70 20.75 19.65 19.75 1.10 -5.28% 19.75 165 19.80 5 10.18
2015-12-23 2492 2590455 1429 51036791 19.80 20.00 19.55 19.60 0.15 -0.76% 19.60 44 19.65 76 10.10
2015-12-24 2492 4056809 1467 79803192 19.85 20.05 19.25 19.55 0.05 -0.26% 19.50 8 19.55 1 10.08
2015-12-25 2492 2947768 1151 58760187 19.75 20.20 19.45 19.90 0.35 1.79% 19.90 70 19.95 3 10.26
2015-12-28 2492 1487679 667 29460844 19.90 20.10 19.60 19.85 0.05 -0.25% 19.80 23 19.85 11 10.23
2015-12-29 2492 1647803 616 32236463 19.85 19.85 19.45 19.50 0.35 -1.76% 19.50 117 19.60 7 10.05
2015-12-30 2492 1780047 854 35311749 19.55 20.15 19.55 19.60 0.10 0.51% 19.60 136 19.65 19 10.10
2015-12-31 2492 1743599 673 34597334 19.70 19.95 19.60 19.90 0.30 1.53% 19.90 93 19.95 60 10.26