盛達(3027)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　　　　19.50
0
0%		19.30
-0.2
-1.03%		19.25
-0.05
-0.26%		19.25
0
0%		19.00
-0.25
-1.3%		 　18.65
-0.35
-1.84%		18.60
-0.05
-0.27%		18.70
0.1
0.54%		18.70
0
0%		18.30
-0.4
-2.14%		 　17.90
-0.4
-2.19%		17.55
-0.35
-1.96%		17.80
0.25
1.42%		18.10
0.3
1.69%		17.80
-0.3
-1.66%		 　17.75
-0.05
-0.28%		17.70
-0.05
-0.28%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.40
-0.15
-0.85%		 18.24
2 月　17.15
-0.25
-1.44%		17.00
-0.15
-0.87%		17.05
0.05
0.29%		16.90
-0.15
-0.88%		17.00
0.1
0.59%		 　16.75
-0.25
-1.47%		17.00
0.25
1.49%		17.25
0.25
1.47%		17.55
0.3
1.74%		17.70
0.15
0.85%		 　　　　　　　　　17.80
0.1
0.56%		17.25
-0.55
-3.09%		17.15
-0.1
-0.58%		 17.24
3 月　17.35
0.2
1.17%		17.30
-0.05
-0.29%		17.15
-0.15
-0.87%		17.10
-0.05
-0.29%		17.80
0.7
4.09%		 　18.00
0.2
1.12%		17.60
-0.4
-2.22%		17.55
-0.05
-0.28%		17.75
0.2
1.14%		18.00
0.25
1.41%		 　17.90
-0.1
-0.56%		17.60
-0.3
-1.68%		17.55
-0.05
-0.28%		18.60
1.05
5.98%		18.20
-0.4
-2.15%		 　18.65
0.45
2.47%		18.40
-0.25
-1.34%		18.05
-0.35
-1.9%		18.20
0.15
0.83%		17.95
-0.25
-1.37%		 　17.75
-0.2
-1.11%		17.10
-0.65
-3.66%		17.84
4 月17.10
0
0%		17.60
0.5
2.92%		 　　　17.80
0.2
1.14%		18.00
0.2
1.12%		17.50
-0.5
-2.78%		17.20
-0.3
-1.71%		 　17.25
0.05
0.29%		17.45
0.2
1.16%		17.10
-0.35
-2.01%		17.10
0
0%		17.00
-0.1
-0.58%		 　17.10
0.1
0.59%		16.70
-0.4
-2.34%		15.55
-1.15
-6.89%		15.15
-0.4
-2.57%		15.20
0.05
0.33%		 　15.95
0.75
4.93%		15.90
-0.05
-0.31%		16.95
1.05
6.6%		16.95
0
0%		 16.9
5 月　　　17.95
1
5.9%		18.00
0.05
0.28%		17.95
-0.05
-0.28%		17.55
-0.4
-2.23%		17.55
0
0%		 　17.40
-0.15
-0.85%		16.95
-0.45
-2.59%		16.30
-0.65
-3.83%		15.20
-1.1
-6.75%		14.15
-1.05
-6.91%		 　13.75
-0.4
-2.83%		13.45
-0.3
-2.18%		14.05
0.6
4.46%		13.50
-0.55
-3.91%		13.60
0.1
0.74%		 　13.80
0.2
1.47%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		13.85
0.05
0.36%		14.10
0.25
1.81%		 15.19
6 月14.05
-0.05
-0.35%		13.90
-0.15
-1.07%		13.55
-0.35
-2.52%		13.10
-0.45
-3.32%		11.85
-1.25
-9.54%		 　12.00
0.15
1.27%		10.80
-1.2
-10%		11.20
0.4
3.7%		11.05
-0.15
-1.34%		11.05
0
0%		 　11.15
0.1
0.9%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		11.25
0.1
0.9%		 　　11.50
0.25
2.22%		11.80
0.3
2.61%		11.90
0.1
0.85%		11.75
-0.15
-1.26%		11.85
0.1
0.85%		 　11.60
-0.25
-2.11%		11.65
0.05
0.43%		 11.82
7 月11.80
0.15
1.29%		11.85
0.05
0.42%		11.70
-0.15
-1.27%		 　11.65
-0.05
-0.43%		11.65
0
0%		11.20
-0.45
-3.86%		10.90
-0.3
-2.68%		 　　11.95
1.05
9.63%		12.95
1
8.37%		13.10
0.15
1.16%		12.85
-0.25
-1.91%		13.00
0.15
1.17%		 　12.50
-0.5
-3.85%		11.90
-0.6
-4.8%		12.00
0.1
0.84%		12.60
0.6
5%		13.25
0.65
5.16%		 　12.35
-0.9
-6.79%		12.00
-0.35
-2.83%		11.75
-0.25
-2.08%		11.65
-0.1
-0.85%		11.80
0.15
1.29%		12.11
8 月 　11.70
-0.1
-0.85%		11.50
-0.2
-1.71%		11.70
0.2
1.74%		11.70
0
0%		11.75
0.05
0.43%		 　11.90
0.15
1.28%		11.60
-0.3
-2.52%		11.50
-0.1
-0.86%		11.70
0.2
1.74%		11.65
-0.05
-0.43%		 　11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		10.90
-0.65
-5.63%		10.90
0
0%		9.95
-0.95
-8.72%		 　8.96
-0.99
-9.95%		9.18
0.22
2.46%		9.18
0
0%		9.51
0.33
3.59%		10.20
0.69
7.26%		 10.10
-0.1
-0.98%		10.86
9 月10.05
-0.05
-0.5%		10.15
0.1
1%		10.55
0.4
3.94%		10.30
-0.25
-2.37%		 　10.40
0.1
0.97%		10.45
0.05
0.48%		10.75
0.3
2.87%		10.75
0
0%		11.45
0.7
6.51%		 　11.40
-0.05
-0.44%		11.20
-0.2
-1.75%		11.05
-0.15
-1.34%		11.25
0.2
1.81%		11.45
0.2
1.78%		 　11.25
-0.2
-1.75%		11.25
0
0%		11.05
-0.2
-1.78%		11.15
0.1
0.9%		11.35
0.2
1.79%		 　　　11.90
0.55
4.85%		 11.05
10 月12.15
0.25
2.1%		12.20
0.05
0.41%		 　12.25
0.05
0.41%		12.35
0.1
0.82%		12.40
0.05
0.4%		12.10
-0.3
-2.42%		 　　13.30
1.2
9.92%		13.50
0.2
1.5%		13.10
-0.4
-2.96%		13.15
0.05
0.38%		13.20
0.05
0.38%		 　13.30
0.1
0.76%		13.25
-0.05
-0.38%		14.20
0.95
7.17%		14.20
0
0%		13.95
-0.25
-1.76%		 　13.80
-0.15
-1.08%		13.90
0.1
0.72%		13.80
-0.1
-0.72%		13.95
0.15
1.09%		13.85
-0.1
-0.72%		 13.24
11 月　13.80
-0.05
-0.36%		13.80
0
0%		13.80
0
0%		14.05
0.25
1.81%		14.05
0
0%		 　13.70
-0.35
-2.49%		14.05
0.35
2.55%		13.80
-0.25
-1.78%		13.80
0
0%		13.65
-0.15
-1.09%		 　12.50
-1.15
-8.42%		12.40
-0.1
-0.8%		12.15
-0.25
-2.02%		12.45
0.3
2.47%		12.20
-0.25
-2.01%		 　12.20
0
0%		11.90
-0.3
-2.46%		11.70
-0.2
-1.68%		11.85
0.15
1.28%		11.80
-0.05
-0.42%		 　11.40
-0.4
-3.39%		 12.78
12 月11.55
0.15
1.32%		11.45
-0.1
-0.87%		11.65
0.2
1.75%		12.00
0.35
3%		 　12.00
0
0%		11.90
-0.1
-0.83%		11.50
-0.4
-3.36%		11.15
-0.35
-3.04%		11.20
0.05
0.45%		 　11.20
0
0%		11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		11.15
0.15
1.36%		11.25
0.1
0.9%		 　11.30
0.05
0.44%		11.50
0.2
1.77%		11.20
-0.3
-2.61%		11.30
0.1
0.89%		11.30
0
0%		 　11.30
0
0%		11.20
-0.1
-0.88%		11.20
0
0%		11.20
0
0%		11.39

說明:最高漲幅:9.92%最低跌幅:-10% 最高價:19.50最低價:8.96平均價:13.94,灰色底表示週末,漲127天(34.94)元,跌146天(-42.53)元,平盤30天
10%=4,8%=1,7%=4,6%=3,5%=6,4%=5,3%=5,2%=20,1%=59,0%=50,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=5,-6%=6,-7%=17,-8%=29,-9%=35,-10%=45,

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 3027 1089117 269 21446216 19.60 19.85 19.50 19.50 0.10 0% 19.50 31 19.70 1 54.17
2015-01-06 3027 755117 244 14701645 19.30 19.65 19.30 19.30 0.20 -1.03% 19.30 2 19.45 4 53.61
2015-01-07 3027 617217 210 12012373 19.40 19.60 19.25 19.25 0.05 -0.26% 19.20 43 19.40 1 53.47
2015-01-08 3027 803830 239 15586915 19.45 19.50 19.25 19.25 0.00 0% 19.25 1 19.30 18 53.47
2015-01-09 3027 770826 244 14886355 19.30 19.45 19.00 19.00 0.25 -1.3% 19.00 24 19.25 29 52.78
2015-01-12 3027 966834 314 18320148 19.00 19.10 18.65 18.65 0.35 -1.84% 18.65 7 18.70 1 51.81
2015-01-13 3027 383102 218 7141455 18.65 18.85 18.45 18.60 0.05 -0.27% 18.60 2 18.65 2 51.67
2015-01-14 3027 289306 147 5396552 18.55 18.85 18.55 18.70 0.10 0.54% 18.70 14 18.80 7 51.94
2015-01-15 3027 262802 158 4954286 18.80 19.00 18.65 18.70 0.00 0% 18.70 46 18.75 2 51.94
2015-01-16 3027 318314 165 5878009 18.70 18.75 18.30 18.30 0.40 -2.14% 18.30 36 18.40 2 50.83
2015-01-19 3027 446772 188 8102076 18.35 18.50 17.90 17.90 0.40 -2.19% 17.90 24 17.95 7 49.72
2015-01-20 3027 1093534 444 19245966 18.00 18.10 17.35 17.55 0.35 -1.96% 17.50 28 17.55 2 48.75
2015-01-21 3027 712979 291 12673922 17.60 17.95 17.60 17.80 0.25 1.42% 17.80 6 17.85 2 49.44
2015-01-22 3027 278591 145 5028029 17.90 18.15 17.90 18.10 0.30 1.69% 18.05 2 18.10 15 50.28
2015-01-23 3027 237060 130 4259930 18.10 18.10 17.80 17.80 0.30 -1.66% 17.75 3 17.80 17 49.44
2015-01-26 3027 444976 306 7839472 17.80 17.80 17.50 17.75 0.05 -0.28% 17.70 1 17.75 8 49.31
2015-01-27 3027 258931 123 4590001 17.75 17.85 17.60 17.70 0.05 -0.28% 17.70 24 17.80 37 49.17
2015-01-28 3027 153339 90 2699934 17.55 17.70 17.55 17.60 0.10 -0.56% 17.60 4 17.65 4 48.89
2015-01-29 3027 289101 108 5068837 17.60 17.65 17.45 17.55 0.05 -0.28% 17.55 12 17.65 2 48.75
2015-01-30 3027 124104 77 2179330 17.60 17.65 17.40 17.40 0.15 -0.85% 17.40 35 17.50 1 48.33
2015-02-02 3027 264034 141 4519482 17.60 17.60 16.90 17.15 0.25 -1.44% 17.10 9 17.15 1 47.64
2015-02-03 3027 289839 159 4931876 17.20 17.20 16.90 17.00 0.15 -0.87% 17.00 1 17.05 3 47.22
2015-02-04 3027 157457 78 2695762 17.20 17.20 17.05 17.05 0.05 0.29% 17.05 14 17.10 2 47.36
2015-02-05 3027 195798 92 3328984 17.05 17.10 16.90 16.90 0.15 -0.88% 16.90 42 17.00 1 46.94
2015-02-06 3027 131333 80 2231311 17.00 17.10 16.90 17.00 0.10 0.59% 16.95 1 17.00 3 47.22
2015-02-09 3027 173208 86 2906714 17.00 17.00 16.70 16.75 0.25 -1.47% 16.75 50 16.80 2 46.53
2015-02-10 3027 239349 131 4070448 16.95 17.10 16.90 17.00 0.25 1.49% 17.00 5 17.05 17 47.22
2015-02-11 3027 259774 173 4460835 16.95 17.25 16.95 17.25 0.25 1.47% 17.20 11 17.25 25 47.92
2015-02-12 3027 328557 219 5732069 17.25 17.70 17.25 17.55 0.30 1.74% 17.55 2 17.60 9 48.75
2015-02-13 3027 285499 190 5016956 17.55 17.70 17.45 17.70 0.15 0.85% 17.65 1 17.70 36 49.17
2015-02-24 3027 218402 94 3918114 18.10 18.10 17.75 17.80 0.10 0.56% 17.75 2 17.80 5 49.44
2015-02-25 3027 278035 118 4885264 17.55 18.00 17.25 17.25 0.55 -3.09% 17.25 1 17.65 6 47.92
2015-02-26 3027 206048 116 3560767 17.40 17.40 17.15 17.15 0.10 -0.58% 17.15 12 17.20 12 47.64
2015-03-02 3027 408193 152 7028276 17.15 17.35 17.10 17.35 0.20 1.17% 17.30 14 17.35 5 48.19
2015-03-03 3027 214357 83 3725489 17.40 17.45 17.25 17.30 0.05 -0.29% 17.30 2 17.35 16 48.06
2015-03-04 3027 249433 123 4283287 17.30 17.35 17.00 17.15 0.15 -0.87% 17.10 13 17.15 3 47.64
2015-03-05 3027 212069 99 3639143 17.15 17.30 17.10 17.10 0.05 -0.29% 17.10 38 17.25 12 47.50
2015-03-06 3027 739298 243 12961871 17.20 17.85 17.15 17.80 0.70 4.09% 17.75 13 17.80 20 49.44
2015-03-09 3027 463428 254 8296160 17.80 18.00 17.60 18.00 0.20 1.12% 17.95 4 18.00 34 50.00
2015-03-10 3027 306804 163 5470467 18.00 18.20 17.60 17.60 0.40 -2.22% 17.55 6 17.60 1 48.89
2015-03-11 3027 211896 123 3689229 17.30 17.60 17.30 17.55 0.05 -0.28% 17.50 4 17.55 1 48.75
2015-03-12 3027 127450 84 2264786 17.55 17.90 17.55 17.75 0.20 1.14% 17.75 8 17.80 11 49.31
2015-03-13 3027 618255 189 11104063 18.00 18.10 17.70 18.00 0.25 1.41% 17.95 3 18.00 25 50.00
2015-03-16 3027 175768 194 3142958 18.00 18.00 17.80 17.90 0.10 -0.56% 17.80 1 17.90 18 49.72
2015-03-17 3027 240332 372 4243765 17.90 17.90 17.50 17.60 0.30 -1.68% 17.60 2 17.70 6 48.89
2015-03-18 3027 241618 230 4255727 17.70 17.70 17.50 17.55 0.05 -0.28% 17.55 1 17.65 12 48.75
2015-03-19 3027 1806875 780 33156077 17.55 18.65 17.55 18.60 1.05 5.98% 18.55 4 18.60 6 51.67
2015-03-20 3027 625685 470 11521880 18.70 18.80 18.10 18.20 0.40 -2.15% 18.20 6 18.25 1 50.56
2015-03-23 3027 1064429 822 19732590 18.25 18.70 18.10 18.65 0.45 2.47% 18.60 5 18.65 21 51.81
2015-03-24 3027 262001 341 4856718 18.65 18.65 18.40 18.40 0.25 -1.34% 18.35 9 18.40 1 51.11
2015-03-25 3027 132154 218 2406822 18.40 18.40 18.05 18.05 0.35 -1.9% 18.05 2 18.30 15 50.14
2015-03-26 3027 82249 130 1484150 18.00 18.30 17.80 18.20 0.15 0.83% 18.00 15 18.20 8 50.56
2015-03-27 3027 181451 178 3260968 18.40 18.40 17.85 17.95 0.25 -1.37% 17.90 7 17.95 6 49.86
2015-03-30 3027 114550 214 2046343 17.95 18.05 17.70 17.75 0.20 -1.11% 17.75 2 17.85 2 49.31
2015-03-31 3027 331990 292 5738552 17.75 17.75 17.05 17.10 0.65 -3.66% 17.10 19 17.35 4 47.50
2015-04-01 3027 403410 175 6841129 17.10 17.20 16.80 17.10 0.00 0% 17.00 6 17.10 5 47.50
2015-04-02 3027 559595 253 9748309 17.00 17.75 17.00 17.60 0.50 2.92% 17.60 8 17.65 2 48.89
2015-04-07 3027 412043 187 7388544 17.50 18.10 17.50 17.80 0.20 1.14% 17.80 16 17.90 6 49.44
2015-04-08 3027 138899 78 2483238 18.20 18.20 17.75 18.00 0.20 1.12% 17.85 10 18.00 27 50.00
2015-04-09 3027 116570 82 2065467 17.75 18.00 17.50 17.50 0.50 -2.78% 17.50 12 17.75 3 48.61
2015-04-10 3027 135538 79 2354597 17.50 17.75 17.20 17.20 0.30 -1.71% 17.20 8 17.35 1 47.78
2015-04-13 3027 97089 61 1678082 17.20 17.45 17.20 17.25 0.05 0.29% 17.25 4 17.40 3 47.92
2015-04-14 3027 247079 93 4297814 17.15 17.70 17.15 17.45 0.20 1.16% 17.45 4 17.50 5 48.47
2015-04-15 3027 79594 64 1370804 17.40 17.40 17.10 17.10 0.35 -2.01% 17.10 24 17.25 3 47.50
2015-04-16 3027 103871 83 1783269 17.15 17.30 17.10 17.10 0.00 0% 17.10 25 17.25 2 47.50
2015-04-17 3027 180628 117 3073405 17.10 17.20 16.90 17.00 0.10 -0.58% 16.95 1 17.00 17 47.22
2015-04-20 3027 349038 90 5934096 17.00 17.10 16.95 17.10 0.10 0.59% 17.05 1 17.10 1 47.50
2015-04-21 3027 151607 90 2561614 17.05 17.15 16.70 16.70 0.40 -2.34% 16.70 1 16.95 3 46.39
2015-04-22 3027 891319 335 13949309 16.75 16.75 15.55 15.55 1.15 -6.89% 0.00 0 15.55 294 43.19
2015-04-23 3027 1907756 639 28321909 14.60 15.50 14.50 15.15 0.40 -2.57% 15.15 2 15.30 1 42.08
2015-04-24 3027 574957 285 8621193 15.00 15.35 14.80 15.20 0.05 0.33% 15.10 5 15.20 14 42.22
2015-04-27 3027 616602 277 9644497 15.35 15.95 15.20 15.95 0.75 4.93% 15.80 4 15.95 10 44.31
2015-04-28 3027 266278 151 4257753 16.30 16.30 15.70 15.90 0.05 -0.31% 15.90 2 15.95 5 44.17
2015-04-29 3027 654318 289 10590804 15.70 16.95 15.40 16.95 1.05 6.6% 16.40 4 16.95 17 47.08
2015-04-30 3027 675889 257 11427927 16.70 17.15 16.65 16.95 0.00 0% 16.95 2 17.00 1 47.08
2015-05-04 3027 3942912 707 70227200 16.85 18.10 16.70 17.95 1.00 5.9% 17.90 3 17.95 21 49.86
2015-05-05 3027 944245 322 16799531 18.00 18.20 17.40 18.00 0.05 0.28% 17.80 2 18.00 12 50.00
2015-05-06 3027 251500 117 4472046 18.00 18.00 17.65 17.95 0.05 -0.28% 17.75 3 17.95 14 49.86
2015-05-07 3027 114161 93 2011903 17.60 17.90 17.50 17.55 0.40 -2.23% 17.55 24 17.65 2 48.75
2015-05-08 3027 215103 88 3762306 17.65 17.75 17.20 17.55 0.00 0% 17.35 8 17.60 8 48.75
2015-05-11 3027 342939 153 5960579 17.90 17.90 16.80 17.40 0.15 -0.85% 17.05 4 17.40 35 48.33
2015-05-12 3027 177487 111 3010598 17.25 17.30 16.75 16.95 0.45 -2.59% 16.90 1 16.95 2 47.08
2015-05-13 3027 388312 177 6428152 16.80 17.00 16.20 16.30 0.65 -3.83% 16.25 12 16.30 12 45.28
2015-05-14 3027 1363653 471 20869872 16.30 16.30 15.20 15.20 1.10 -6.75% 0.00 0 15.20 12 42.22
2015-05-15 3027 1930105 678 27910032 15.20 15.40 14.15 14.15 1.05 -6.91% 14.15 8 14.25 2 50.54
2015-05-18 3027 1670989 580 22372462 14.25 14.25 13.20 13.75 0.40 -2.83% 13.75 37 13.80 5 49.11
2015-05-19 3027 572868 283 7754284 13.70 13.70 13.35 13.45 0.30 -2.18% 13.45 16 13.50 3 48.04
2015-05-20 3027 388551 226 5428244 13.65 14.30 13.45 14.05 0.60 4.46% 14.05 14 14.10 16 50.18
2015-05-21 3027 291100 145 3997309 13.70 14.00 13.45 13.50 0.55 -3.91% 13.50 25 13.55 1 48.21
2015-05-22 3027 282893 161 3878799 13.55 14.05 13.55 13.60 0.10 0.74% 13.60 6 13.80 6 48.57
2015-05-25 3027 508062 119 7016501 13.60 13.90 13.55 13.80 0.20 1.47% 13.75 9 13.80 1 49.29
2015-05-26 3027 72591 55 1001274 13.85 13.90 13.70 13.70 0.10 -0.72% 13.70 6 13.80 5 48.93
2015-05-27 3027 114307 57 1571702 13.60 13.85 13.60 13.80 0.10 0.73% 13.75 22 13.80 1 49.29
2015-05-28 3027 269169 111 3724447 13.80 13.90 13.75 13.85 0.05 0.36% 13.80 29 13.85 3 49.46
2015-05-29 3027 404204 166 5768826 13.95 14.45 13.95 14.10 0.25 1.81% 14.10 7 14.20 2 50.36
2015-06-01 3027 225103 80 3186007 14.10 14.35 14.00 14.05 0.05 -0.35% 14.05 7 14.15 2 50.18
2015-06-02 3027 134174 53 1875327 14.00 14.15 13.90 13.90 0.15 -1.07% 13.90 9 14.00 1 49.64
2015-06-03 3027 244241 105 3335412 13.95 13.95 13.50 13.55 0.35 -2.52% 13.55 2 13.60 10 48.39
2015-06-04 3027 342453 146 4612555 13.60 13.80 13.10 13.10 0.45 -3.32% 13.10 15 13.35 1 46.79
2015-06-05 3027 829847 407 10063944 13.00 13.10 11.80 11.85 1.25 -9.54% 11.85 13 11.95 3 42.32
2015-06-08 3027 424611 205 5021669 11.85 12.00 11.60 12.00 0.15 1.27% 11.85 4 12.00 6 42.86
2015-06-09 3027 747037 257 8279851 11.80 11.80 10.80 10.80 1.20 -10% 0.00 0 10.80 249 38.57
2015-06-10 3027 487550 179 5367453 10.70 11.20 10.70 11.20 0.40 3.7% 11.15 4 11.20 8 40.00
2015-06-11 3027 287414 123 3148815 11.30 11.45 10.70 11.05 0.15 -1.34% 11.05 1 11.10 15 39.46
2015-06-12 3027 224279 108 2486346 11.00 11.20 11.00 11.05 0.00 0% 11.05 11 11.10 9 39.46
2015-06-15 3027 919034 124 10161527 11.05 11.15 11.00 11.15 0.10 0.9% 11.10 6 11.15 19 39.82
2015-06-16 3027 267068 88 2943998 11.15 11.15 10.85 11.10 0.05 -0.45% 11.10 4 11.15 18 39.64
2015-06-17 3027 746100 177 8420220 11.10 11.65 11.00 11.15 0.05 0.45% 11.15 23 11.20 5 39.82
2015-06-18 3027 439034 153 4948183 11.15 11.35 11.15 11.25 0.10 0.9% 11.25 83 11.30 17 40.18
2015-06-22 3027 337754 129 3867121 11.40 11.55 11.35 11.50 0.25 2.22% 11.45 17 11.50 9 41.07
2015-06-23 3027 303038 160 3592550 11.65 12.20 11.65 11.80 0.30 2.61% 11.75 28 11.80 2 42.14
2015-06-24 3027 212156 104 2524939 11.80 12.00 11.80 11.90 0.10 0.85% 11.85 6 11.90 3 42.50
2015-06-25 3027 227082 116 2703260 11.90 12.05 11.75 11.75 0.15 -1.26% 11.75 31 11.85 11 41.96
2015-06-26 3027 189276 76 2242856 11.90 12.00 11.80 11.85 0.10 0.85% 11.80 5 11.85 9 42.32
2015-06-29 3027 178034 85 2072094 11.80 11.80 11.50 11.60 0.25 -2.11% 11.60 5 11.65 20 41.43
2015-06-30 3027 231116 89 2676693 11.50 11.75 11.40 11.65 0.05 0.43% 11.65 7 11.70 12 41.61
2015-07-01 3027 109000 57 1283050 11.85 11.85 11.70 11.80 0.15 1.29% 11.75 7 11.80 18 42.14
2015-07-02 3027 156234 63 1859160 11.85 12.10 11.85 11.85 0.05 0.42% 11.80 23 11.85 20 42.32
2015-07-03 3027 95285 56 1119582 11.85 11.95 11.70 11.70 0.15 -1.27% 11.70 31 11.80 5 41.79
2015-07-06 3027 81035 41 949004 11.70 11.85 11.60 11.65 0.05 -0.43% 11.65 7 11.70 2 41.61
2015-07-07 3027 71110 34 830025 11.75 11.75 11.60 11.65 0.00 0% 11.65 8 11.75 4 41.61
2015-07-08 3027 213207 121 2395047 11.65 11.65 10.95 11.20 0.45 -3.86% 11.20 5 11.25 4 40.00
2015-07-09 3027 324043 145 3441073 10.20 11.15 10.20 10.90 0.30 -2.68% 10.90 6 11.00 3 38.93
2015-07-13 3027 267173 98 3192667 11.95 11.95 11.90 11.95 1.05 9.63% 11.95 847 0.00 0 42.68
2015-07-14 3027 2355626 829 30484972 12.80 13.10 12.40 12.95 1.00 8.37% 12.95 8 13.00 30 46.25
2015-07-15 3027 1777560 563 23097030 12.90 13.15 12.60 13.10 0.15 1.16% 13.10 20 13.20 15 46.79
2015-07-16 3027 402801 191 5158560 13.00 13.00 12.70 12.85 0.25 -1.91% 12.80 15 12.85 5 45.89
2015-07-17 3027 336070 153 4332552 12.85 13.05 12.80 13.00 0.15 1.17% 12.95 17 13.00 10 46.43
2015-07-20 3027 362343 163 4623269 13.05 13.05 12.50 12.50 0.50 -3.85% 12.50 16 12.70 6 44.64
2015-07-21 3027 397018 156 4787964 12.40 12.60 11.90 11.90 0.60 -4.8% 11.90 5 11.95 1 42.50
2015-07-22 3027 201000 86 2386250 11.85 12.30 11.65 12.00 0.10 0.84% 12.00 10 12.20 6 42.86
2015-07-23 3027 914803 389 11524125 12.30 12.85 12.30 12.60 0.60 5% 12.60 30 12.65 5 45.00
2015-07-24 3027 1050139 385 13470134 12.60 13.40 12.10 13.25 0.65 5.16% 13.20 15 13.25 3 47.32
2015-07-27 3027 2388712 1080 31127006 13.40 14.10 11.95 12.35 0.90 -6.79% 12.35 2 12.40 10 44.11
2015-07-28 3027 592791 246 7133221 11.95 12.25 11.80 12.00 0.35 -2.83% 11.95 24 12.00 12 42.86
2015-07-29 3027 335437 146 4002750 12.10 12.15 11.75 11.75 0.25 -2.08% 11.75 6 11.80 3 41.96
2015-07-30 3027 302000 156 3523400 11.35 11.85 11.35 11.65 0.10 -0.85% 11.65 17 11.75 3 41.61
2015-07-31 3027 225132 83 2633993 11.65 11.80 11.60 11.80 0.15 1.29% 11.75 12 11.80 1 42.14
2015-08-03 3027 136498 71 1599274 11.55 11.85 11.55 11.70 0.10 -0.85% 11.70 13 11.80 2 41.79
2015-08-04 3027 244279 91 2842980 11.80 11.85 11.50 11.50 0.20 -1.71% 11.50 24 11.60 2 41.07
2015-08-05 3027 166005 69 1930205 11.55 11.75 11.55 11.70 0.20 1.74% 11.60 11 11.75 8 41.79
2015-08-06 3027 136069 70 1605599 11.85 11.90 11.65 11.70 0.00 0% 11.70 17 11.80 12 41.79
2015-08-07 3027 119001 47 1398261 11.80 11.80 11.65 11.75 0.05 0.43% 11.70 11 11.75 3 41.96
2015-08-10 3027 211068 88 2480401 11.50 12.00 11.50 11.90 0.15 1.28% 11.85 1 11.90 13 42.50
2015-08-11 3027 290802 117 3422759 11.80 11.90 11.60 11.60 0.30 -2.52% 11.60 45 11.70 1 41.43
2015-08-12 3027 198269 72 2306991 11.60 11.75 11.50 11.50 0.10 -0.86% 11.50 26 11.60 2 41.07
2015-08-13 3027 298000 78 3461350 11.50 11.75 11.40 11.70 0.20 1.74% 11.70 1 11.75 2 41.79
2015-08-14 3027 103574 45 1207008 11.85 11.85 11.55 11.65 0.05 -0.43% 11.65 3 11.70 9 41.61
2015-08-17 3027 117001 66 1371411 11.60 11.85 11.60 11.60 0.05 -0.43% 11.60 10 11.70 6 30.53
2015-08-18 3027 91717 46 1069495 11.75 11.75 11.55 11.55 0.05 -0.43% 11.55 6 11.65 4 30.39
2015-08-19 3027 401009 171 4434048 11.45 11.45 10.85 10.90 0.65 -5.63% 10.90 11 11.00 26 28.68
2015-08-20 3027 214173 103 2310618 10.55 10.95 10.55 10.90 0.00 0% 10.85 2 10.90 1 28.68
2015-08-21 3027 816011 262 8246370 10.65 10.65 9.91 9.95 0.95 -8.72% 9.95 6 10.00 6 26.18
2015-08-24 3027 1567323 382 14145299 9.05 9.50 8.96 8.96 0.99 -9.95% 8.96 21 9.10 1 23.58
2015-08-25 3027 396263 151 3508929 8.11 9.18 8.11 9.18 0.22 2.46% 9.09 2 9.19 5 24.16
2015-08-26 3027 221221 79 2030787 9.29 9.29 9.01 9.18 0.00 0% 9.16 10 9.18 86 24.16
2015-08-27 3027 427000 154 4047120 9.38 9.99 9.20 9.51 0.33 3.59% 9.51 5 9.58 1 25.03
2015-08-28 3027 409286 188 4133450 9.74 10.25 9.74 10.20 0.69 7.26% 10.20 3 10.25 6 26.84
2015-08-31 3027 533968 269 5378383 10.20 10.30 9.95 10.10 0.10 -0.98% 10.10 5 10.25 34 26.58
2015-09-01 3027 362100 149 3622240 9.80 10.20 9.80 10.05 0.00 -0.5% 10.05 1 10.10 6 26.45
2015-09-02 3027 139000 55 1385310 9.82 10.15 9.81 10.15 0.10 1% 10.10 5 10.15 8 26.71
2015-09-03 3027 192226 100 1992172 10.20 10.55 10.15 10.55 0.40 3.94% 10.50 10 10.55 1 27.76
2015-09-04 3027 226000 92 2331650 10.50 10.55 10.15 10.30 0.25 -2.37% 10.30 1 10.35 7 27.11
2015-09-07 3027 94201 45 961590 10.20 10.40 10.10 10.40 0.10 0.97% 10.15 5 10.40 2 27.37
2015-09-08 3027 92114 42 965796 10.40 10.60 10.35 10.45 0.05 0.48% 10.45 18 10.50 26 27.50
2015-09-09 3027 321470 94 3452574 10.55 10.90 10.55 10.75 0.30 2.87% 10.70 8 10.75 30 28.29
2015-09-10 3027 197069 81 2103145 10.60 10.75 10.50 10.75 0.00 0% 10.70 8 10.75 56 28.29
2015-09-11 3027 302103 129 3358628 10.70 11.45 10.70 11.45 0.70 6.51% 11.35 1 11.45 3 30.13
2015-09-14 3027 239023 94 2725561 11.60 11.60 11.20 11.40 0.05 -0.44% 11.25 1 11.40 22 30.00
2015-09-15 3027 142050 69 1587058 11.45 11.45 10.95 11.20 0.20 -1.75% 11.10 2 11.20 2 29.47
2015-09-16 3027 189174 62 2108164 11.20 11.30 11.00 11.05 0.15 -1.34% 11.05 3 11.15 28 29.08
2015-09-17 3027 202244 79 2284757 11.40 11.45 11.20 11.25 0.20 1.81% 11.25 14 11.35 23 29.61
2015-09-18 3027 274501 103 3108060 11.25 11.45 11.20 11.45 0.20 1.78% 11.35 5 11.45 18 30.13
2015-09-21 3027 283000 68 3152850 11.10 11.30 11.05 11.25 0.20 -1.75% 11.20 5 11.25 3 29.61
2015-09-22 3027 41034 29 460429 11.30 11.30 11.15 11.25 0.00 0% 11.20 2 11.30 20 29.61
2015-09-23 3027 216046 82 2388106 11.40 11.40 10.90 11.05 0.20 -1.78% 11.05 5 11.10 53 29.08
2015-09-24 3027 325000 123 3574850 11.05 11.20 10.80 11.15 0.10 0.9% 11.10 1 11.20 32 29.34
2015-09-25 3027 326000 95 3657400 11.25 11.35 11.05 11.35 0.20 1.79% 11.20 11 11.35 15 29.87
2015-09-30 3027 572303 235 6826136 11.35 12.20 11.35 11.90 0.55 4.85% 11.85 6 11.90 7 31.32
2015-10-01 3027 663164 236 8070534 12.05 12.40 12.05 12.15 0.25 2.1% 12.10 11 12.20 19 31.97
2015-10-02 3027 484444 191 5922908 12.45 12.45 12.05 12.20 0.05 0.41% 12.15 6 12.20 7 32.11
2015-10-05 3027 339266 129 4142051 12.40 12.45 12.05 12.25 0.05 0.41% 12.25 2 12.30 24 32.24
2015-10-06 3027 301715 135 3721244 12.40 12.50 12.20 12.35 0.10 0.82% 12.30 4 12.35 6 32.50
2015-10-07 3027 507127 145 6252276 12.30 12.50 12.20 12.40 0.05 0.4% 12.35 1 12.40 15 32.63
2015-10-08 3027 168712 75 2057283 12.40 12.40 12.10 12.10 0.30 -2.42% 12.10 1 12.15 2 31.84
2015-10-12 3027 1782416 659 23169173 12.60 13.30 12.50 13.30 1.20 9.92% 13.30 755 0.00 0 35.00
2015-10-13 3027 1221369 508 16418041 13.65 13.70 13.10 13.50 0.20 1.5% 13.45 3 13.50 57 35.53
2015-10-14 3027 716055 279 9534988 13.35 13.60 13.10 13.10 0.40 -2.96% 13.10 25 13.30 5 34.47
2015-10-15 3027 476272 193 6314171 13.10 13.45 13.10 13.15 0.05 0.38% 13.15 1 13.20 6 34.61
2015-10-16 3027 375272 177 4928357 13.30 13.30 12.95 13.20 0.05 0.38% 13.10 8 13.20 5 34.74
2015-10-19 3027 470119 189 6241124 13.30 13.40 13.10 13.30 0.10 0.76% 13.25 12 13.30 4 35.00
2015-10-20 3027 364730 141 4829416 13.15 13.40 13.10 13.25 0.05 -0.38% 13.20 13 13.25 13 34.87
2015-10-21 3027 2458558 906 34085090 13.30 14.35 13.05 14.20 0.95 7.17% 14.10 6 14.20 22 37.37
2015-10-22 3027 779244 330 10931512 14.20 14.20 13.85 14.20 0.00 0% 14.10 2 14.20 37 37.37
2015-10-23 3027 535408 240 7486329 14.00 14.15 13.90 13.95 0.25 -1.76% 13.95 6 14.00 5 36.71
2015-10-26 3027 398342 192 5520227 13.95 14.15 13.70 13.80 0.15 -1.08% 13.80 17 13.85 5 36.32
2015-10-27 3027 568780 204 7933487 13.75 14.10 13.75 13.90 0.10 0.72% 13.90 1 13.95 24 36.58
2015-10-28 3027 301859 133 4174150 13.90 13.90 13.75 13.80 0.10 -0.72% 13.80 5 13.85 11 36.32
2015-10-29 3027 577512 186 8056016 13.95 14.10 13.80 13.95 0.15 1.09% 13.95 28 14.00 82 36.71
2015-10-30 3027 664414 198 9216477 14.10 14.10 13.70 13.85 0.10 -0.72% 13.80 32 13.85 3 36.45
2015-11-02 3027 231741 99 3189274 13.80 13.95 13.65 13.80 0.05 -0.36% 13.80 2 13.85 9 36.32
2015-11-03 3027 336339 129 4633493 13.70 13.85 13.70 13.80 0.00 0% 13.75 3 13.80 31 36.32
2015-11-04 3027 294381 120 4049457 13.80 13.80 13.65 13.80 0.00 0% 13.80 10 13.85 12 36.32
2015-11-05 3027 293134 130 4096509 13.85 14.05 13.85 14.05 0.25 1.81% 13.85 4 14.05 14 36.97
2015-11-06 3027 248366 117 3451189 14.10 14.10 13.75 14.05 0.00 0% 13.80 5 14.05 4 36.97
2015-11-09 3027 154832 81 2126396 13.80 13.90 13.65 13.70 0.35 -2.49% 13.70 3 13.80 7 36.05
2015-11-10 3027 449891 142 6254756 13.70 14.05 13.70 14.05 0.35 2.55% 14.00 32 14.05 11 36.97
2015-11-11 3027 332513 123 4619047 14.00 14.05 13.70 13.80 0.25 -1.78% 13.75 1 13.80 9 36.32
2015-11-12 3027 297866 103 4072913 13.90 13.90 13.50 13.80 0.00 0% 13.75 3 13.80 8 36.32
2015-11-13 3027 194002 62 2663826 13.70 13.85 13.65 13.65 0.15 -1.09% 13.65 1 13.75 3 62.05
2015-11-16 3027 627497 300 7858657 13.30 13.30 12.30 12.50 1.15 -8.42% 12.40 7 12.50 2 56.82
2015-11-17 3027 367584 161 4610857 12.45 12.70 12.40 12.40 0.10 -0.8% 12.40 5 12.50 20 56.36
2015-11-18 3027 96668 75 1170549 12.40 12.50 11.80 12.15 0.25 -2.02% 12.00 1 12.15 4 55.23
2015-11-19 3027 341366 149 4193632 12.25 12.60 12.05 12.45 0.30 2.47% 12.40 3 12.45 1 56.59
2015-11-20 3027 108753 56 1336685 12.25 12.40 12.20 12.20 0.25 -2.01% 12.20 8 12.30 4 55.45
2015-11-23 3027 69246 45 846598 12.20 12.40 12.10 12.20 0.00 0% 12.20 1 12.25 7 55.45
2015-11-24 3027 137201 58 1534260 11.15 11.25 11.10 11.90 0.10 -2.46% 11.20 2 11.25 4 51.14
2015-11-25 3027 149962 75 1766844 11.70 11.85 11.70 11.70 0.20 -1.68% 11.70 45 11.80 8 53.18
2015-11-26 3027 160625 95 1888897 11.70 11.90 11.70 11.85 0.15 1.28% 11.75 1 11.85 2 53.86
2015-11-27 3027 210976 91 2458662 11.85 11.85 11.55 11.80 0.05 -0.42% 11.70 1 11.80 10 53.64
2015-11-30 3027 244019 118 2773162 11.60 11.60 11.25 11.40 0.40 -3.39% 11.35 2 11.40 20 51.82
2015-12-01 3027 195460 116 2244984 11.40 11.65 11.25 11.55 0.15 1.32% 11.55 1 11.60 5 52.50
2015-12-02 3027 263125 108 3022420 11.60 11.70 11.40 11.45 0.10 -0.87% 11.40 9 11.45 1 52.05
2015-12-03 3027 198404 102 2290281 11.30 11.65 11.30 11.65 0.20 1.75% 11.60 5 11.65 6 52.95
2015-12-04 3027 352529 163 4195884 11.50 12.20 11.40 12.00 0.35 3% 12.00 3 12.10 12 54.55
2015-12-07 3027 427590 151 5073666 11.80 12.10 11.65 12.00 0.00 0% 11.95 20 12.00 6 54.55
2015-12-08 3027 222121 101 2663781 12.15 12.15 11.85 11.90 0.10 -0.83% 11.85 8 11.95 6 54.09
2015-12-09 3027 180299 88 2096968 11.70 11.80 11.50 11.50 0.40 -3.36% 11.50 5 11.60 3 52.27
2015-12-10 3027 136962 71 1539624 11.30 11.35 11.10 11.15 0.35 -3.04% 11.15 6 11.25 61 50.68
2015-12-11 3027 324001 97 3616011 11.15 11.30 11.05 11.20 0.05 0.45% 11.20 2 11.25 8 50.91
2015-12-14 3027 118011 62 1312521 11.00 11.30 11.00 11.20 0.00 0% 11.00 6 11.20 8 50.91
2015-12-15 3027 81348 43 908738 11.10 11.20 11.00 11.15 0.05 -0.45% 11.15 2 11.20 20 50.68
2015-12-16 3027 386540 136 4271840 11.15 11.20 10.95 11.00 0.15 -1.35% 11.00 23 11.05 1 50.00
2015-12-17 3027 240866 82 2686160 11.05 11.25 11.05 11.15 0.15 1.36% 11.15 1 11.20 6 50.68
2015-12-18 3027 137201 58 1534260 11.15 11.25 11.10 11.25 0.10 0.9% 11.20 2 11.25 4 51.14
2015-12-21 3027 199079 77 2234330 11.10 11.30 11.10 11.30 0.05 0.44% 11.20 11 11.30 10 51.36
2015-12-22 3027 322234 129 3697066 11.30 11.65 11.30 11.50 0.20 1.77% 11.50 9 11.60 15 52.27
2015-12-23 3027 208242 103 2363634 11.60 11.60 11.20 11.20 0.30 -2.61% 11.20 13 11.35 15 50.91
2015-12-24 3027 145003 43 1631233 11.30 11.35 11.20 11.30 0.10 0.89% 11.30 2 11.35 8 51.36
2015-12-25 3027 179821 48 2016944 11.20 11.30 11.20 11.30 0.00 0% 11.20 6 11.30 8 51.36
2015-12-28 3027 211044 68 2368489 11.20 11.30 11.15 11.30 0.00 0% 11.20 1 11.30 63 51.36
2015-12-29 3027 67094 27 751995 11.25 11.25 11.15 11.20 0.10 -0.88% 11.20 29 11.25 30 50.91
2015-12-30 3027 154025 52 1721330 11.20 11.25 11.15 11.20 0.00 0% 11.15 13 11.20 29 50.91
2015-12-31 3027 326537 90 3658457 11.40 11.40 11.10 11.20 0.00 0% 11.20 39 11.25 2 50.91