欣興(3037)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　　　　24.35
0
0%		23.70
-0.65
-2.67%		23.60
-0.1
-0.42%		23.90
0.3
1.27%		24.00
0.1
0.42%		 　23.25
-0.75
-3.13%		23.50
0.25
1.08%		23.50
0
0%		23.25
-0.25
-1.06%		22.70
-0.55
-2.37%		 　22.30
-0.4
-1.76%		22.65
0.35
1.57%		22.85
0.2
0.88%		23.45
0.6
2.63%		23.80
0.35
1.49%		 　23.75
-0.05
-0.21%		23.80
0.05
0.21%		23.80
0
0%		23.50
-0.3
-1.26%		21.90
-1.6
-6.81%		 23.27
2 月　21.60
-0.3
-1.37%		21.70
0.1
0.46%		21.95
0.25
1.15%		21.70
-0.25
-1.14%		21.65
-0.05
-0.23%		 　21.30
-0.35
-1.62%		21.15
-0.15
-0.7%		21.25
0.1
0.47%		21.00
-0.25
-1.18%		21.20
0.2
0.95%		 　　　　　　　　　21.35
0.15
0.71%		21.20
-0.15
-0.7%		21.15
-0.05
-0.24%		 21.28
3 月　20.95
-0.2
-0.95%		20.80
-0.15
-0.72%		21.00
0.2
0.96%		21.35
0.35
1.67%		21.25
-0.1
-0.47%		 　21.20
-0.05
-0.24%		21.60
0.4
1.89%		21.40
-0.2
-0.93%		21.50
0.1
0.47%		21.40
-0.1
-0.47%		 　21.30
-0.1
-0.47%		21.20
-0.1
-0.47%		21.10
-0.1
-0.47%		21.25
0.15
0.71%		21.60
0.35
1.65%		 　21.60
0
0%		21.50
-0.1
-0.46%		21.25
-0.25
-1.16%		21.35
0.1
0.47%		20.95
-0.4
-1.87%		 　20.60
-0.35
-1.67%		20.30
-0.3
-1.46%		21.2
4 月20.20
-0.1
-0.49%		20.70
0.5
2.48%		 　　　20.75
0.05
0.24%		20.65
-0.1
-0.48%		20.40
-0.25
-1.21%		20.40
0
0%		 　20.20
-0.2
-0.98%		20.35
0.15
0.74%		20.05
-0.3
-1.47%		19.60
-0.45
-2.24%		19.70
0.1
0.51%		 　19.95
0.25
1.27%		19.55
-0.4
-2.01%		19.30
-0.25
-1.28%		19.45
0.15
0.78%		19.35
-0.1
-0.51%		 　19.30
-0.05
-0.26%		19.15
-0.15
-0.78%		18.85
-0.3
-1.57%		18.30
-0.55
-2.92%		 19.76
5 月　　　17.65
-0.65
-3.55%		17.95
0.3
1.7%		17.90
-0.05
-0.28%		17.85
-0.05
-0.28%		17.60
-0.25
-1.4%		 　16.95
-0.65
-3.69%		16.55
-0.4
-2.36%		17.00
0.45
2.72%		16.30
-0.7
-4.12%		16.60
0.3
1.84%		 　16.10
-0.5
-3.01%		16.55
0.45
2.8%		16.25
-0.3
-1.81%		16.15
-0.1
-0.62%		16.60
0.45
2.79%		 　16.45
-0.15
-0.9%		17.20
0.75
4.56%		17.10
-0.1
-0.58%		17.60
0.5
2.92%		16.75
-0.85
-4.83%		 16.92
6 月17.20
0.45
2.69%		16.60
-0.6
-3.49%		16.25
-0.35
-2.11%		15.30
-0.95
-5.85%		14.80
-0.5
-3.27%		 　14.60
-0.2
-1.35%		14.75
0.15
1.03%		15.15
0.4
2.71%		14.95
-0.2
-1.32%		15.10
0.15
1%		 　15.25
0.15
0.99%		15.50
0.25
1.64%		15.60
0.1
0.65%		16.35
0.75
4.81%		 　　16.20
-0.15
-0.92%		16.35
0.15
0.93%		16.35
0
0%		16.20
-0.15
-0.92%		16.10
-0.1
-0.62%		 　15.60
-0.5
-3.11%		15.85
0.25
1.6%		 15.69
7 月16.35
0.5
3.15%		16.35
0
0%		16.10
-0.25
-1.53%		 　16.15
0.05
0.31%		16.15
0
0%		15.60
-0.55
-3.41%		16.60
1
6.41%		 　　16.65
0.05
0.3%		16.40
-0.25
-1.5%		16.45
0.05
0.3%		17.10
0.65
3.95%		17.00
-0.1
-0.58%		 　17.00
0
0%		17.10
0.1
0.59%		16.90
-0.2
-1.17%		16.55
-0.35
-2.07%		16.50
-0.05
-0.3%		 　15.50
-1
-6.06%		15.40
-0.1
-0.65%		15.50
0.1
0.65%		15.55
0.05
0.32%		14.90
-0.65
-4.18%		16.27
8 月 　14.80
-0.1
-0.67%		14.85
0.05
0.34%		14.95
0.1
0.67%		14.70
-0.25
-1.67%		14.15
-0.55
-3.74%		 　14.30
0.15
1.06%		14.10
-0.2
-1.4%		13.25
-0.85
-6.03%		13.40
0.15
1.13%		13.35
-0.05
-0.37%		 　13.35
0
0%		12.60
-0.75
-5.62%		12.10
-0.5
-3.97%		12.05
-0.05
-0.41%		11.35
-0.7
-5.81%		 　10.30
-1.05
-9.25%		11.30
1
9.71%		11.35
0.05
0.44%		12.05
0.7
6.17%		12.40
0.35
2.9%		 12.60
0.2
1.61%		13.01
9 月12.80
0.2
1.59%		12.75
-0.05
-0.39%		13.40
0.65
5.1%		13.00
-0.4
-2.99%		 　13.00
0
0%		13.00
0
0%		13.30
0.3
2.31%		13.65
0.35
2.63%		13.55
-0.1
-0.73%		 　13.95
0.4
2.95%		13.90
-0.05
-0.36%		13.90
0
0%		13.95
0.05
0.36%		14.15
0.2
1.43%		 　13.55
-0.6
-4.24%		13.65
0.1
0.74%		13.30
-0.35
-2.56%		12.45
-0.85
-6.39%		12.45
0
0%		 　　　12.50
0.05
0.4%		 13.3
10 月13.35
0.85
6.8%		13.30
-0.05
-0.37%		 　13.75
0.45
3.38%		13.80
0.05
0.36%		13.85
0.05
0.36%		13.85
0
0%		 　　14.50
0.65
4.69%		14.60
0.1
0.69%		14.85
0.25
1.71%		14.85
0
0%		14.60
-0.25
-1.68%		 　14.25
-0.35
-2.4%		14.60
0.35
2.46%		14.30
-0.3
-2.05%		14.15
-0.15
-1.05%		14.15
0
0%		 　14.50
0.35
2.47%		14.60
0.1
0.69%		14.75
0.15
1.03%		14.25
-0.5
-3.39%		14.30
0.05
0.35%		 14.28
11 月　15.05
0.75
5.24%		15.70
0.65
4.32%		15.60
-0.1
-0.64%		15.85
0.25
1.6%		15.35
-0.5
-3.15%		 　14.90
-0.45
-2.93%		15.15
0.25
1.68%		14.40
-0.75
-4.95%		14.50
0.1
0.69%		14.30
-0.2
-1.38%		 　14.40
0.1
0.7%		14.70
0.3
2.08%		14.20
-0.5
-3.4%		14.60
0.4
2.82%		14.60
0
0%		 　14.60
0
0%		14.80
0.2
1.37%		14.40
-0.4
-2.7%		14.70
0.3
2.08%		14.85
0.15
1.02%		 　14.85
0
0%		 14.81
12 月14.80
-0.05
-0.34%		14.90
0.1
0.68%		15.25
0.35
2.35%		14.95
-0.3
-1.97%		 　15.25
0.3
2.01%		15.10
-0.15
-0.98%		14.85
-0.25
-1.66%		14.60
-0.25
-1.68%		14.35
-0.25
-1.71%		 　14.05
-0.3
-2.09%		14.35
0.3
2.14%		14.25
-0.1
-0.7%		14.45
0.2
1.4%		14.65
0.2
1.38%		 　14.70
0.05
0.34%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		14.40
-0.2
-1.37%		14.50
0.1
0.69%		 　14.60
0.1
0.69%		14.20
-0.4
-2.74%		14.20
0
0%		13.95
-0.25
-1.76%		14.6

說明:最高漲幅:9.71%最低跌幅:-9.25% 最高價:24.35最低價:10.30平均價:16.89,灰色底表示週末,漲125天(34.7)元,跌151天(-48.7)元,平盤27天
10%=1,7%=2,6%=2,5%=7,4%=2,3%=18,2%=26,1%=43,0%=51,-0%=1,-1%=2,-2%=2,-3%=7,-4%=10,-5%=20,-6%=29,-7%=30,-8%=50,

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 3037 4016875 1940 97299117 24.10 24.40 23.95 24.35 0.20 0% 24.30 57 24.35 134 64.08
2015-01-06 3037 3780414 1914 90161703 24.10 24.10 23.70 23.70 0.65 -2.67% 23.70 220 23.75 18 62.37
2015-01-07 3037 3411577 1599 81061859 23.70 24.05 23.60 23.60 0.10 -0.42% 23.60 61 23.65 17 62.11
2015-01-08 3037 3516393 1213 84287886 23.90 24.25 23.75 23.90 0.30 1.27% 23.90 56 23.95 376 62.89
2015-01-09 3037 3226366 1332 77230431 24.15 24.15 23.75 24.00 0.10 0.42% 23.95 8 24.00 53 63.16
2015-01-12 3037 6365121 2354 149090306 24.00 24.00 23.15 23.25 0.75 -3.13% 23.25 55 23.30 188 61.18
2015-01-13 3037 15201933 6566 356197103 23.10 23.85 22.90 23.50 0.25 1.08% 23.50 170 23.55 84 61.84
2015-01-14 3037 12639047 7434 298779739 23.70 23.85 23.50 23.50 0.00 0% 23.50 559 23.60 29 61.84
2015-01-15 3037 8000534 3901 186261953 23.50 23.55 23.15 23.25 0.25 -1.06% 23.25 58 23.30 123 61.18
2015-01-16 3037 9459918 3821 215901667 23.10 23.20 22.65 22.70 0.55 -2.37% 22.70 9 22.75 23 59.74
2015-01-19 3037 7102551 2861 159833877 22.80 23.00 22.10 22.30 0.40 -1.76% 22.30 211 22.35 17 58.68
2015-01-20 3037 4172374 1910 94559584 22.40 22.85 22.40 22.65 0.35 1.57% 22.65 72 22.75 1 59.61
2015-01-21 3037 3396702 1774 77654229 22.85 23.00 22.75 22.85 0.20 0.88% 22.80 77 22.85 196 60.13
2015-01-22 3037 14463511 5857 335671674 22.85 23.45 22.85 23.45 0.60 2.63% 23.40 35 23.45 341 61.71
2015-01-23 3037 34127332 11421 823835032 24.45 24.55 23.80 23.80 0.35 1.49% 23.75 223 23.80 216 62.63
2015-01-26 3037 7162900 3170 169413312 23.80 23.80 23.50 23.75 0.05 -0.21% 23.70 54 23.75 7 62.50
2015-01-27 3037 7885539 3784 188015142 24.00 24.05 23.65 23.80 0.05 0.21% 23.75 68 23.80 266 62.63
2015-01-28 3037 4533589 1819 107599362 23.65 23.85 23.55 23.80 0.00 0% 23.75 42 23.80 179 62.63
2015-01-29 3037 6016892 2316 141825052 23.60 23.75 23.45 23.50 0.30 -1.26% 23.50 243 23.55 115 61.84
2015-01-30 3037 38898909 12673 853959488 21.90 22.25 21.90 21.90 1.60 -6.81% 0.00 0 21.90 494 57.63
2015-02-02 3037 13125517 5929 285687955 21.90 22.00 21.60 21.60 0.30 -1.37% 21.55 262 21.60 123 56.84
2015-02-03 3037 8812161 4204 191235382 21.60 21.90 21.55 21.70 0.10 0.46% 21.70 10 21.75 26 57.11
2015-02-04 3037 9486423 4335 206947087 21.75 22.10 21.60 21.95 0.25 1.15% 21.95 53 22.00 478 57.76
2015-02-05 3037 6047532 2810 131244487 21.70 21.80 21.60 21.70 0.25 -1.14% 21.70 171 21.75 18 57.11
2015-02-06 3037 5356642 2874 115999319 21.65 21.80 21.60 21.65 0.05 -0.23% 21.60 444 21.65 49 56.97
2015-02-09 3037 6554461 2876 139827059 21.65 21.70 21.25 21.30 0.35 -1.62% 21.25 314 21.30 5 56.05
2015-02-10 3037 5339784 2292 113213472 21.30 21.45 21.10 21.15 0.15 -0.7% 21.15 62 21.20 29 55.66
2015-02-11 3037 6316158 2588 134120293 21.20 21.40 21.05 21.25 0.10 0.47% 21.20 4 21.25 117 55.92
2015-02-12 3037 7464867 2960 156636557 21.20 21.30 20.85 21.00 0.25 -1.18% 20.95 17 21.00 277 55.26
2015-02-13 3037 6614619 2516 139846615 21.00 21.30 20.95 21.20 0.20 0.95% 21.20 41 21.25 112 55.79
2015-02-24 3037 13204821 4709 283916374 21.50 21.90 21.15 21.35 0.15 0.71% 21.30 66 21.35 45 56.18
2015-02-25 3037 10029723 4340 212780113 21.40 21.50 21.10 21.20 0.15 -0.7% 21.15 326 21.20 242 55.79
2015-02-26 3037 6304494 2989 133601086 21.20 21.35 21.10 21.15 0.05 -0.24% 21.15 516 21.20 199 55.66
2015-03-02 3037 8463176 3517 178104547 21.30 21.35 20.90 20.95 0.20 -0.95% 20.95 51 21.00 117 55.13
2015-03-03 3037 10296442 3469 214556050 21.00 21.05 20.70 20.80 0.15 -0.72% 20.80 285 20.85 1 54.74
2015-03-04 3037 8896528 4783 186655088 20.80 21.10 20.80 21.00 0.20 0.96% 20.95 117 21.00 214 55.26
2015-03-05 3037 6105033 2937 129598690 21.00 21.45 20.90 21.35 0.35 1.67% 21.30 298 21.35 11 56.18
2015-03-06 3037 5482974 2184 116616235 21.35 21.40 21.20 21.25 0.10 -0.47% 21.25 18 21.30 533 55.92
2015-03-09 3037 3611955 1689 76615335 21.10 21.35 21.10 21.20 0.05 -0.24% 21.20 313 21.25 11 55.79
2015-03-10 3037 13660524 4365 294995476 21.40 21.80 21.30 21.60 0.40 1.89% 21.60 153 21.65 231 56.84
2015-03-11 3037 5290015 2239 113428999 21.50 21.60 21.40 21.40 0.20 -0.93% 21.40 191 21.45 262 56.32
2015-03-12 3037 4055024 1667 86907951 21.40 21.50 21.35 21.50 0.10 0.47% 21.45 61 21.50 118 56.58
2015-03-13 3037 4836488 1614 103947127 21.55 21.65 21.40 21.40 0.10 -0.47% 21.40 45 21.45 11 56.32
2015-03-16 3037 2488961 981 53242654 21.40 21.55 21.30 21.30 0.10 -0.47% 21.30 576 21.35 16 56.05
2015-03-17 3037 3167486 1244 67649596 21.50 21.55 21.20 21.20 0.10 -0.47% 21.20 246 21.25 9 55.79
2015-03-18 3037 4419176 2208 93812808 21.20 21.35 21.10 21.10 0.10 -0.47% 21.10 311 21.15 44 55.53
2015-03-19 3037 4623674 2267 98437940 21.20 21.45 21.15 21.25 0.15 0.71% 21.25 264 21.30 118 55.92
2015-03-20 3037 6712744 2248 144698399 21.35 21.70 21.30 21.60 0.35 1.65% 21.55 82 21.60 326 56.84
2015-03-23 3037 4326355 1586 93919635 21.65 21.90 21.60 21.60 0.00 0% 21.60 278 21.65 37 56.84
2015-03-24 3037 3230051 1463 69271471 21.70 21.70 21.35 21.50 0.10 -0.46% 21.45 70 21.50 143 56.58
2015-03-25 3037 2893076 1493 61628106 21.45 21.50 21.20 21.25 0.25 -1.16% 21.25 13 21.30 125 55.92
2015-03-26 3037 4554781 2180 96218522 21.00 21.35 21.00 21.35 0.10 0.47% 21.30 6 21.35 248 56.18
2015-03-27 3037 9591177 2973 202891574 21.30 21.40 20.95 20.95 0.40 -1.87% 20.95 153 21.00 122 55.13
2015-03-30 3037 6091532 2583 126335532 21.10 21.10 20.55 20.60 0.35 -1.67% 20.60 446 20.65 28 54.21
2015-03-31 3037 8345457 3306 170057517 20.65 20.75 20.20 20.30 0.30 -1.46% 20.30 91 20.35 122 53.42
2015-04-01 3037 4608305 2219 93017238 20.05 20.40 20.05 20.20 0.10 -0.49% 20.20 271 20.25 11 61.21
2015-04-02 3037 6484573 2482 133515789 20.45 20.80 20.20 20.70 0.50 2.48% 20.70 17 20.75 277 62.73
2015-04-07 3037 3937048 1708 81891342 20.70 21.00 20.70 20.75 0.05 0.24% 20.75 15 20.80 69 62.88
2015-04-08 3037 3426427 1998 70800541 21.00 21.00 20.50 20.65 0.10 -0.48% 20.65 67 20.70 4 62.58
2015-04-09 3037 4411589 1704 90329917 20.50 20.80 20.30 20.40 0.25 -1.21% 20.35 119 20.40 12 61.82
2015-04-10 3037 4409554 1988 89592184 20.40 20.55 20.20 20.40 0.00 0% 20.35 60 20.40 105 61.82
2015-04-13 3037 3386377 2088 68524548 20.40 20.45 20.15 20.20 0.20 -0.98% 20.20 411 20.25 7 61.21
2015-04-14 3037 3994490 2067 80728236 20.10 20.35 20.10 20.35 0.15 0.74% 20.30 22 20.35 66 61.67
2015-04-15 3037 6809868 3185 136976275 20.30 20.30 20.05 20.05 0.30 -1.47% 20.05 365 20.10 89 60.76
2015-04-16 3037 21019276 6551 414524191 20.05 20.20 19.45 19.60 0.45 -2.24% 19.60 36 19.65 187 59.39
2015-04-17 3037 18400094 5136 364050661 19.85 20.00 19.60 19.70 0.10 0.51% 19.70 23 19.75 44 59.70
2015-04-20 3037 6047512 2255 119902434 19.70 19.95 19.60 19.95 0.25 1.27% 19.90 304 19.95 202 60.45
2015-04-21 3037 7717435 2506 151536843 19.90 19.90 19.50 19.55 0.40 -2.01% 19.50 201 19.55 97 59.24
2015-04-22 3037 7332891 2384 141187717 19.55 19.65 19.00 19.30 0.25 -1.28% 19.30 425 19.35 43 58.48
2015-04-23 3037 6578357 2513 127924662 19.30 19.65 19.20 19.45 0.15 0.78% 19.45 283 19.50 6 58.94
2015-04-24 3037 8063185 2776 156750865 19.40 19.60 19.30 19.35 0.10 -0.51% 19.35 133 19.40 10 58.64
2015-04-27 3037 11102629 3689 215764326 19.35 19.65 19.30 19.30 0.05 -0.26% 19.30 267 19.35 72 58.48
2015-04-28 3037 16584443 4467 319784321 19.55 19.70 19.05 19.15 0.15 -0.78% 19.15 15 19.20 40 58.03
2015-04-29 3037 10828129 3795 205168264 19.15 19.30 18.75 18.85 0.30 -1.57% 18.80 80 18.85 52 57.12
2015-04-30 3037 14804666 4781 270289009 18.50 18.50 18.05 18.30 0.55 -2.92% 18.30 130 18.35 172 55.45
2015-05-04 3037 14523537 4409 258395353 18.20 18.30 17.60 17.65 0.65 -3.55% 17.65 115 17.70 97 53.48
2015-05-05 3037 6938619 2491 123796898 17.60 18.00 17.60 17.95 0.30 1.7% 17.90 613 17.95 88 54.39
2015-05-06 3037 6145543 1738 109129165 17.65 17.90 17.55 17.90 0.05 -0.28% 17.85 44 17.90 638 54.24
2015-05-07 3037 5898176 1797 104760629 17.60 17.90 17.60 17.85 0.05 -0.28% 17.85 17 17.90 234 54.09
2015-05-08 3037 6062865 1408 106678314 17.75 17.85 17.60 17.60 0.25 -1.4% 17.60 348 17.65 15 53.33
2015-05-11 3037 10674997 2842 182926640 17.65 17.75 16.85 16.95 0.65 -3.69% 16.95 115 17.00 117 51.36
2015-05-12 3037 11067607 3576 182835559 16.80 16.90 16.35 16.55 0.40 -2.36% 16.55 383 16.60 85 50.15
2015-05-13 3037 16839241 5618 281260197 16.25 17.20 16.05 17.00 0.45 2.72% 17.00 222 17.05 11 51.52
2015-05-14 3037 13238471 4484 218096359 16.60 16.80 16.30 16.30 0.70 -4.12% 16.30 250 16.35 7 49.39
2015-05-15 3037 6872715 2354 113422456 16.35 16.65 16.35 16.60 0.30 1.84% 16.60 101 16.65 224 50.30
2015-05-18 3037 8181239 2412 132749485 16.20 16.45 16.10 16.10 0.50 -3.01% 16.10 75 16.15 15 0.00
2015-05-19 3037 6554199 2198 107931948 16.10 16.65 16.10 16.55 0.45 2.8% 16.55 155 16.60 140 0.00
2015-05-20 3037 8202708 3044 133807992 16.55 16.65 16.20 16.25 0.30 -1.81% 16.25 56 16.30 96 0.00
2015-05-21 3037 5439832 2314 87699926 16.05 16.20 16.00 16.15 0.10 -0.62% 16.15 34 16.20 152 0.00
2015-05-22 3037 6397042 2605 105386289 16.20 16.60 16.20 16.60 0.45 2.79% 16.60 203 16.65 422 0.00
2015-05-25 3037 7254812 2255 120504750 16.60 16.85 16.40 16.45 0.15 -0.9% 16.45 103 16.50 23 0.00
2015-05-26 3037 20083568 6469 340514513 16.45 17.40 16.40 17.20 0.75 4.56% 17.20 229 17.25 327 0.00
2015-05-27 3037 13731065 4844 233654654 17.05 17.20 16.80 17.10 0.10 -0.58% 17.05 161 17.10 26 0.00
2015-05-28 3037 18117638 6254 317286149 17.20 17.75 17.20 17.60 0.50 2.92% 17.55 198 17.60 23 0.00
2015-05-29 3037 111725742 10767 1882708854 17.70 17.70 16.65 16.75 0.85 -4.83% 16.75 372 16.80 69 0.00
2015-06-01 3037 19562843 6119 335994395 17.05 17.40 16.95 17.20 0.45 2.69% 17.15 213 17.20 62 0.00
2015-06-02 3037 17622669 5997 296423711 17.00 17.15 16.55 16.60 0.60 -3.49% 16.55 229 16.60 111 0.00
2015-06-03 3037 14965043 4217 245379289 16.75 16.80 16.20 16.25 0.35 -2.11% 16.25 137 16.30 104 0.00
2015-06-04 3037 31420846 7944 491222074 16.20 16.20 15.15 15.30 0.95 -5.85% 15.30 121 15.35 52 0.00
2015-06-05 3037 25126849 6509 373323835 15.40 15.45 14.65 14.80 0.50 -3.27% 14.75 358 14.80 1 0.00
2015-06-08 3037 14020063 4005 205042571 14.80 14.95 14.40 14.60 0.20 -1.35% 14.60 270 14.65 42 0.00
2015-06-09 3037 19292792 5452 290342483 14.90 15.35 14.70 14.75 0.15 1.03% 14.75 174 14.80 206 0.00
2015-06-10 3037 11153392 3508 168754354 15.00 15.25 14.90 15.15 0.40 2.71% 15.15 271 15.20 193 0.00
2015-06-11 3037 10639059 3468 160526172 15.30 15.45 14.85 14.95 0.20 -1.32% 14.95 90 15.00 219 0.00
2015-06-12 3037 7927626 2733 119986713 15.05 15.30 15.00 15.10 0.15 1% 15.10 54 15.15 12 0.00
2015-06-15 3037 5713531 2520 87408793 15.20 15.40 15.20 15.25 0.15 0.99% 15.25 23 15.30 24 0.00
2015-06-16 3037 10918731 3358 169648764 15.15 15.80 15.10 15.50 0.25 1.64% 15.50 246 15.55 117 0.00
2015-06-17 3037 12554501 3758 192668711 15.45 15.60 15.20 15.60 0.10 0.65% 15.55 314 15.60 51 0.00
2015-06-18 3037 25080660 6456 409674835 16.00 16.55 16.00 16.35 0.75 4.81% 16.30 396 16.35 39 0.00
2015-06-22 3037 10223068 3316 166567098 16.50 16.50 16.15 16.20 0.15 -0.92% 16.20 218 16.25 14 0.00
2015-06-23 3037 7077968 2506 115058822 16.35 16.45 16.10 16.35 0.15 0.93% 16.30 31 16.35 102 0.00
2015-06-24 3037 14829431 3939 244929693 16.35 16.75 16.30 16.35 0.00 0% 16.35 657 16.40 40 0.00
2015-06-25 3037 10544734 3242 172528911 16.50 16.60 16.20 16.20 0.15 -0.92% 16.20 634 16.25 1 0.00
2015-06-26 3037 8183302 2372 131534243 16.20 16.30 15.95 16.10 0.10 -0.62% 16.05 7 16.10 35 0.00
2015-06-29 3037 10638545 2880 166234670 15.70 15.80 15.50 15.60 0.50 -3.11% 15.60 410 15.65 50 0.00
2015-06-30 3037 8440454 2207 133893037 15.65 16.10 15.60 15.85 0.25 1.6% 15.85 446 15.90 10 0.00
2015-07-01 3037 11334332 2849 183516207 15.85 16.35 15.80 16.35 0.50 3.15% 16.30 46 16.35 668 0.00
2015-07-02 3037 9189948 2326 150644787 16.40 16.50 16.25 16.35 0.00 0% 16.35 113 16.40 19 0.00
2015-07-03 3037 8429789 2393 136207448 16.25 16.30 16.00 16.10 0.25 -1.53% 16.10 316 16.15 3 0.00
2015-07-06 3037 3649682 1218 58969814 15.95 16.30 15.90 16.15 0.05 0.31% 16.10 121 16.15 86 0.00
2015-07-07 3037 5881590 2123 95546425 16.15 16.40 16.15 16.15 0.00 0% 16.15 415 16.20 2 0.00
2015-07-08 3037 9015231 2372 142162902 16.10 16.25 15.60 15.60 0.55 -3.41% 15.60 141 15.65 11 0.00
2015-07-09 3037 16351466 4104 264240432 15.75 16.65 15.45 16.60 1.00 6.41% 16.50 66 16.60 306 0.00
2015-07-13 3037 17096729 4182 284971426 16.50 16.95 16.30 16.65 0.05 0.3% 16.65 749 16.70 2 0.00
2015-07-14 3037 10067580 3134 166382408 16.80 16.80 16.35 16.40 0.25 -1.5% 16.40 26 16.45 36 0.00
2015-07-15 3037 4800262 1587 78948757 16.55 16.60 16.35 16.45 0.05 0.3% 16.45 28 16.50 190 0.00
2015-07-16 3037 26265928 9505 448199205 16.70 17.25 16.70 17.10 0.65 3.95% 17.10 147 17.15 16 0.00
2015-07-17 3037 9074345 2812 153947749 17.05 17.10 16.90 17.00 0.10 -0.58% 16.95 72 17.00 557 0.00
2015-07-20 3037 11397219 2930 195607630 17.15 17.35 17.00 17.00 0.00 0% 17.00 208 17.05 124 0.00
2015-07-21 3037 7070624 1840 120937615 17.10 17.20 17.00 17.10 0.10 0.59% 17.05 349 17.10 52 0.00
2015-07-22 3037 9397618 2564 157650487 17.00 17.05 16.60 16.90 0.20 -1.17% 16.80 11 16.90 119 0.00
2015-07-23 3037 8786696 2080 145437416 16.65 16.85 16.30 16.55 0.35 -2.07% 16.55 5 16.60 109 0.00
2015-07-24 3037 5301020 1525 87018973 16.45 16.60 16.30 16.50 0.05 -0.3% 16.50 52 16.55 240 0.00
2015-07-27 3037 14248359 2709 225375110 16.30 16.40 15.50 15.50 1.00 -6.06% 15.50 103 15.55 8 0.00
2015-07-28 3037 6841251 2569 103846386 15.10 15.40 14.85 15.40 0.00 -0.65% 15.35 14 15.40 91 0.00
2015-07-29 3037 6157194 1753 95416494 15.55 15.65 15.35 15.50 0.10 0.65% 15.50 153 15.55 19 0.00
2015-07-30 3037 7273406 1495 113813058 15.70 15.75 15.50 15.55 0.05 0.32% 15.50 381 15.55 156 0.00
2015-07-31 3037 22257662 5301 331812305 15.40 15.40 14.60 14.90 0.65 -4.18% 14.90 41 14.95 22 0.00
2015-08-03 3037 7863725 2478 115741538 14.90 14.95 14.60 14.80 0.10 -0.67% 14.80 206 14.85 71 0.00
2015-08-04 3037 9983998 3600 150425468 14.90 15.40 14.80 14.85 0.05 0.34% 14.85 74 14.90 56 0.00
2015-08-05 3037 7520464 2688 112669031 14.95 15.15 14.85 14.95 0.10 0.67% 14.95 192 15.00 54 0.00
2015-08-06 3037 6440389 1897 95446364 15.00 15.10 14.70 14.70 0.25 -1.67% 14.70 55 14.75 51 0.00
2015-08-07 3037 11347629 3792 161832844 14.50 14.65 14.10 14.15 0.55 -3.74% 14.15 374 14.20 67 0.00
2015-08-10 3037 7625101 2552 108978702 14.00 14.45 13.95 14.30 0.15 1.06% 14.30 325 14.40 23 0.00
2015-08-11 3037 7218523 2699 103368620 14.50 14.65 14.10 14.10 0.20 -1.4% 14.10 203 14.15 17 0.00
2015-08-12 3037 18519697 4766 250561855 14.00 14.00 13.15 13.25 0.85 -6.03% 13.20 509 13.25 35 0.00
2015-08-13 3037 8599952 2563 114434905 13.45 13.50 13.05 13.40 0.15 1.13% 13.40 200 13.45 149 0.00
2015-08-14 3037 4385604 1715 58803650 13.50 13.55 13.25 13.35 0.05 -0.37% 13.35 397 13.40 2 0.00
2015-08-17 3037 2757268 1099 36864285 13.40 13.45 13.25 13.35 0.00 0% 13.35 296 13.40 14 0.00
2015-08-18 3037 16262388 4510 208450693 13.35 13.45 12.55 12.60 0.75 -5.62% 12.60 83 12.65 220 0.00
2015-08-19 3037 11735053 3657 144574933 12.60 12.75 12.05 12.10 0.50 -3.97% 12.10 171 12.15 188 0.00
2015-08-20 3037 7116730 2426 86536702 12.15 12.40 12.00 12.05 0.05 -0.41% 12.05 249 12.10 15 0.00
2015-08-21 3037 12637309 3823 145849067 11.70 11.80 11.30 11.35 0.70 -5.81% 11.30 522 11.35 179 0.00
2015-08-24 3037 16140552 4338 169045813 11.00 11.10 10.25 10.30 1.05 -9.25% 10.30 167 10.35 42 0.00
2015-08-25 3037 13874867 4002 149426438 10.05 11.30 10.05 11.30 1.00 9.71% 11.30 526 0.00 0 0.00
2015-08-26 3037 10746967 3230 121615116 11.15 11.65 10.90 11.35 0.05 0.44% 11.35 215 11.40 26 0.00
2015-08-27 3037 15131161 4572 179723983 11.65 12.15 11.60 12.05 0.70 6.17% 12.05 48 12.10 151 0.00
2015-08-28 3037 9661558 2877 120252472 12.55 12.60 12.25 12.40 0.35 2.9% 12.40 17 12.45 254 0.00
2015-08-31 3037 11187490 3396 140161719 12.40 12.80 12.30 12.60 0.20 1.61% 12.55 10 12.60 13 0.00
2015-09-01 3037 8250175 2411 105508431 12.60 12.95 12.50 12.80 0.20 1.59% 12.80 342 12.85 40 0.00
2015-09-02 3037 6706227 2085 85122038 12.55 12.90 12.45 12.75 0.05 -0.39% 12.75 186 12.80 75 0.00
2015-09-03 3037 13256358 4334 176821927 12.85 13.75 12.75 13.40 0.65 5.1% 13.35 343 13.40 13 0.00
2015-09-04 3037 9055270 2888 120372781 13.40 13.70 13.00 13.00 0.40 -2.99% 13.00 289 13.10 28 0.00
2015-09-07 3037 4436751 1362 57537563 13.00 13.25 12.75 13.00 0.00 0% 13.00 42 13.05 81 0.00
2015-09-08 3037 5554530 1797 72614490 13.05 13.30 12.90 13.00 0.00 0% 12.95 322 13.00 138 0.00
2015-09-09 3037 12226669 3276 162703591 13.35 13.45 13.20 13.30 0.30 2.31% 13.30 34 13.35 131 0.00
2015-09-10 3037 10299694 2923 139392070 13.30 13.75 13.15 13.65 0.35 2.63% 13.60 11 13.65 142 0.00
2015-09-11 3037 8954955 2603 122564986 13.80 13.85 13.55 13.55 0.10 -0.73% 13.55 461 13.60 6 0.00
2015-09-14 3037 11969026 3525 167012315 13.75 14.20 13.75 13.95 0.40 2.95% 13.95 42 14.00 359 0.00
2015-09-15 3037 5558110 1727 77573590 14.15 14.15 13.85 13.90 0.05 -0.36% 13.90 272 13.95 145 0.00
2015-09-16 3037 5757628 1973 80494226 14.10 14.15 13.85 13.90 0.00 0% 13.90 105 13.95 8 0.00
2015-09-17 3037 5499965 1655 77032210 14.15 14.15 13.90 13.95 0.05 0.36% 13.95 49 14.00 306 0.00
2015-09-18 3037 6454630 1958 90554697 13.95 14.20 13.90 14.15 0.20 1.43% 14.10 7 14.15 69 0.00
2015-09-21 3037 6933040 2080 94275838 13.90 13.90 13.45 13.55 0.60 -4.24% 13.55 4 13.60 170 0.00
2015-09-22 3037 3901218 1236 53346868 13.60 13.75 13.55 13.65 0.10 0.74% 13.65 15 13.70 85 0.00
2015-09-23 3037 4279997 1526 57257106 13.45 13.50 13.30 13.30 0.35 -2.56% 13.30 262 13.35 19 0.00
2015-09-24 3037 17424553 4578 220269680 13.30 13.45 12.10 12.45 0.85 -6.39% 12.45 93 12.50 45 0.00
2015-09-25 3037 8810666 2386 108894800 12.45 12.55 12.15 12.45 0.00 0% 12.45 6 12.50 149 0.00
2015-09-30 3037 6315678 1965 78794602 12.25 12.75 12.10 12.50 0.05 0.4% 12.50 99 12.55 4 0.00
2015-10-01 3037 10651916 3289 138646717 12.80 13.45 12.55 13.35 0.85 6.8% 13.30 125 13.35 24 0.00
2015-10-02 3037 6407162 2271 85266208 13.35 13.55 13.05 13.30 0.05 -0.37% 13.30 179 13.35 40 0.00
2015-10-05 3037 8345048 2574 114824503 13.55 13.90 13.50 13.75 0.45 3.38% 13.75 39 13.80 241 0.00
2015-10-06 3037 8483076 2346 117797292 14.00 14.15 13.65 13.80 0.05 0.36% 13.80 288 13.85 181 0.00
2015-10-07 3037 5530335 1639 76303464 13.80 14.00 13.60 13.85 0.05 0.36% 13.85 144 13.90 33 0.00
2015-10-08 3037 5215439 1666 72298023 14.00 14.05 13.75 13.85 0.00 0% 13.80 13 13.85 23 0.00
2015-10-12 3037 16957617 4624 245565981 14.25 14.65 14.15 14.50 0.65 4.69% 14.50 221 14.55 84 0.00
2015-10-13 3037 8457361 2765 123058714 14.55 14.65 14.40 14.60 0.10 0.69% 14.60 101 14.65 383 0.00
2015-10-14 3037 10597925 3592 157347789 14.65 15.10 14.45 14.85 0.25 1.71% 14.85 30 14.90 120 0.00
2015-10-15 3037 6109079 2320 90709059 15.00 15.00 14.75 14.85 0.00 0% 14.80 129 14.85 120 0.00
2015-10-16 3037 7416074 1758 109676022 15.00 15.00 14.60 14.60 0.25 -1.68% 14.60 2 14.70 61 0.00
2015-10-19 3037 10896428 3263 156434744 14.70 14.70 14.15 14.25 0.35 -2.4% 14.25 174 14.30 288 0.00
2015-10-20 3037 13303145 3401 191562548 14.25 14.70 14.05 14.60 0.35 2.46% 14.55 509 14.60 94 0.00
2015-10-21 3037 5425252 1831 78144249 14.50 14.65 14.30 14.30 0.30 -2.05% 14.30 34 14.35 81 0.00
2015-10-22 3037 8650199 3008 122982161 14.20 14.40 14.10 14.15 0.15 -1.05% 14.15 118 14.20 76 0.00
2015-10-23 3037 7149226 2493 101923143 14.35 14.40 14.15 14.15 0.00 0% 14.15 312 14.20 49 0.00
2015-10-26 3037 5629808 1835 81459156 14.35 14.60 14.35 14.50 0.35 2.47% 14.45 178 14.50 104 0.00
2015-10-27 3037 4822171 1780 70008384 14.50 14.60 14.40 14.60 0.10 0.69% 14.60 47 14.65 313 0.00
2015-10-28 3037 7347924 2446 108189779 14.65 14.90 14.50 14.75 0.15 1.03% 14.75 130 14.80 138 0.00
2015-10-29 3037 8466590 2421 122425802 14.85 14.85 14.20 14.25 0.50 -3.39% 14.25 50 14.30 6 0.00
2015-10-30 3037 8052165 2985 115718507 14.50 14.60 14.15 14.30 0.05 0.35% 14.30 23 14.35 58 0.00
2015-11-02 3037 13627112 4228 201916178 14.30 15.05 14.25 15.05 0.75 5.24% 15.00 245 15.05 11 0.00
2015-11-03 3037 19911039 5925 308343353 15.40 15.80 15.20 15.70 0.65 4.32% 15.65 140 15.70 119 0.00
2015-11-04 3037 15518934 4393 243769264 15.90 16.00 15.45 15.60 0.10 -0.64% 15.60 136 15.65 48 0.00
2015-11-05 3037 7099101 1884 111862140 15.65 15.90 15.55 15.85 0.25 1.6% 15.80 31 15.85 95 0.00
2015-11-06 3037 9012792 2766 139824103 15.85 15.85 15.30 15.35 0.50 -3.15% 15.35 42 15.40 10 0.00
2015-11-09 3037 7864937 2336 119319901 15.30 15.60 14.90 14.90 0.45 -2.93% 14.90 134 14.95 1 0.00
2015-11-10 3037 6699731 2011 99352484 14.80 15.15 14.55 15.15 0.25 1.68% 15.15 132 15.20 183 0.00
2015-11-11 3037 8993212 2752 132760248 15.15 15.40 14.40 14.40 0.75 -4.95% 14.40 466 14.45 17 0.00
2015-11-12 3037 4809322 1664 69715968 14.50 14.70 14.35 14.50 0.10 0.69% 14.45 171 14.50 22 0.00
2015-11-13 3037 4331241 1387 62413893 14.45 14.60 14.30 14.30 0.20 -1.38% 14.30 240 14.35 6 0.00
2015-11-16 3037 4330144 1522 61675761 14.05 14.65 13.95 14.40 0.10 0.7% 14.40 128 14.45 6 0.00
2015-11-17 3037 6344762 1639 93604956 14.65 14.95 14.60 14.70 0.30 2.08% 14.65 202 14.70 68 0.00
2015-11-18 3037 7302338 3073 105655392 14.95 14.95 14.20 14.20 0.50 -3.4% 14.20 47 14.25 6 0.00
2015-11-19 3037 4278005 1606 61903870 14.35 14.60 14.25 14.60 0.40 2.82% 14.60 66 14.65 233 0.00
2015-11-20 3037 2912012 1025 42485770 14.60 14.65 14.50 14.60 0.00 0% 14.55 298 14.60 87 0.00
2015-11-23 3037 3090010 946 45083289 14.80 14.80 14.35 14.60 0.00 0% 14.60 6 14.65 52 0.00
2015-11-24 3037 4777322 1480 69493929 14.40 14.65 14.40 14.80 0.20 1.37% 14.60 46 14.65 400 0.00
2015-11-25 3037 7910374 2736 115898025 14.95 15.05 14.30 14.40 0.40 -2.7% 14.40 55 14.45 61 0.00
2015-11-26 3037 5871210 2037 86462974 14.50 14.95 14.50 14.70 0.30 2.08% 14.70 83 14.75 242 0.00
2015-11-27 3037 8030380 2025 118358899 14.70 14.90 14.50 14.85 0.15 1.02% 14.80 106 14.85 41 0.00
2015-11-30 3037 12298874 3204 182068542 14.75 15.00 14.45 14.85 0.00 0% 14.85 178 14.90 202 0.00
2015-12-01 3037 10883910 3257 163475404 14.95 15.35 14.80 14.80 0.05 -0.34% 14.80 547 14.85 28 0.00
2015-12-02 3037 8689540 2263 129207177 14.95 15.10 14.70 14.90 0.10 0.68% 14.90 17 14.95 215 0.00
2015-12-03 3037 16177379 4575 245251518 14.80 15.30 14.80 15.25 0.35 2.35% 15.20 56 15.25 329 0.00
2015-12-04 3037 5470122 1910 82153330 15.15 15.20 14.90 14.95 0.30 -1.97% 14.95 40 15.05 31 0.00
2015-12-07 3037 6442034 1949 97628658 15.15 15.30 15.00 15.25 0.30 2.01% 15.25 25 15.30 1047 0.00
2015-12-08 3037 10406400 2862 159360535 15.20 15.60 15.05 15.10 0.15 -0.98% 15.05 525 15.10 98 0.00
2015-12-09 3037 5906003 1748 87706743 15.15 15.25 14.70 14.85 0.25 -1.66% 14.80 100 14.85 26 0.00
2015-12-10 3037 5405509 1753 79258124 14.85 15.05 14.45 14.60 0.25 -1.68% 14.60 367 14.65 11 0.00
2015-12-11 3037 10242644 2434 150082519 14.80 14.95 14.35 14.35 0.25 -1.71% 14.35 152 14.40 7 0.00
2015-12-14 3037 4844008 1603 68128808 14.20 14.25 13.95 14.05 0.30 -2.09% 14.05 78 14.10 87 0.00
2015-12-15 3037 3092277 1103 43985857 14.20 14.40 14.10 14.35 0.30 2.14% 14.30 146 14.35 360 0.00
2015-12-16 3037 5158555 1466 74245352 14.40 14.60 14.25 14.25 0.10 -0.7% 14.25 218 14.30 40 0.00
2015-12-17 3037 3786842 1142 54487722 14.35 14.50 14.30 14.45 0.20 1.4% 14.40 287 14.45 32 0.00
2015-12-18 3037 4777322 1480 69493929 14.40 14.65 14.40 14.65 0.20 1.38% 14.60 46 14.65 400 0.00
2015-12-21 3037 3599907 1260 52856021 14.55 14.85 14.45 14.70 0.05 0.34% 14.70 112 14.75 106 0.00
2015-12-22 3037 8811014 2482 130483001 14.80 15.05 14.55 14.65 0.05 -0.34% 14.65 367 14.75 36 0.00
2015-12-23 3037 4738839 1611 69465143 14.75 14.80 14.50 14.60 0.05 -0.34% 14.60 15 14.65 233 0.00
2015-12-24 3037 5097153 1496 74843189 14.80 14.95 14.40 14.40 0.20 -1.37% 14.40 178 14.50 17 0.00
2015-12-25 3037 2299446 814 33184159 14.45 14.55 14.35 14.50 0.10 0.69% 14.45 53 14.50 105 0.00
2015-12-28 3037 2443322 1052 35569583 14.60 14.65 14.50 14.60 0.10 0.69% 14.55 76 14.60 199 0.00
2015-12-29 3037 6904494 2357 98656858 14.35 14.40 14.20 14.20 0.40 -2.74% 14.20 899 14.25 25 0.00
2015-12-30 3037 3935295 1132 56180383 14.35 14.40 14.20 14.20 0.00 0% 14.20 397 14.25 2 0.00
2015-12-31 3037 4758982 1693 66530493 14.20 14.25 13.85 13.95 0.25 -1.76% 13.95 45 14.00 88 0.00