旭曜(3545)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　　　　38.20
0
0%		36.85
-1.35
-3.53%		38.05
1.2
3.26%		37.45
-0.6
-1.58%		37.80
0.35
0.93%		 　37.15
-0.65
-1.72%		36.90
-0.25
-0.67%		36.85
-0.05
-0.14%		36.10
-0.75
-2.04%		34.55
-1.55
-4.29%		 　35.80
1.25
3.62%		36.25
0.45
1.26%		35.60
-0.65
-1.79%		36.35
0.75
2.11%		35.80
-0.55
-1.51%		 　35.55
-0.25
-0.7%		35.35
-0.2
-0.56%		35.25
-0.1
-0.28%		35.50
0.25
0.71%		36.35
0.85
2.39%		 36.35
2 月　36.25
-0.1
-0.28%		36.25
0
0%		35.70
-0.55
-1.52%		35.65
-0.05
-0.14%		36.00
0.35
0.98%		 　36.20
0.2
0.56%		35.20
-1
-2.76%		35.80
0.6
1.7%		35.45
-0.35
-0.98%		35.20
-0.25
-0.71%		 　　　　　　　　　35.65
0.45
1.28%		38.00
2.35
6.59%		38.05
0.05
0.13%		 36.54
3 月　37.90
-0.15
-0.39%		38.20
0.3
0.79%		37.85
-0.35
-0.92%		38.15
0.3
0.79%		38.00
-0.15
-0.39%		 　37.50
-0.5
-1.32%		36.55
-0.95
-2.53%		36.70
0.15
0.41%		36.25
-0.45
-1.23%		36.25
0
0%		 　35.50
-0.75
-2.07%		34.60
-0.9
-2.54%		34.65
0.05
0.14%		35.35
0.7
2.02%		36.60
1.25
3.54%		 　36.15
-0.45
-1.23%		35.60
-0.55
-1.52%		36.15
0.55
1.54%		36.50
0.35
0.97%		36.30
-0.2
-0.55%		 　35.65
-0.65
-1.79%		36.00
0.35
0.98%		36.43
4 月35.50
-0.5
-1.39%		35.70
0.2
0.56%		 　　　35.30
-0.4
-1.12%		35.45
0.15
0.42%		34.60
-0.85
-2.4%		35.65
1.05
3.03%		 　36.15
0.5
1.4%		35.65
-0.5
-1.38%		35.00
-0.65
-1.82%		33.15
-1.85
-5.29%		32.25
-0.9
-2.71%		 　32.00
-0.25
-0.78%		31.10
-0.9
-2.81%		30.50
-0.6
-1.93%		31.20
0.7
2.3%		31.70
0.5
1.6%		 　31.90
0.2
0.63%		32.25
0.35
1.1%		31.60
-0.65
-2.02%		31.40
-0.2
-0.63%		 33.41
5 月　　　31.80
0.4
1.27%		31.50
-0.3
-0.94%		31.75
0.25
0.79%		31.40
-0.35
-1.1%		31.30
-0.1
-0.32%		 　30.80
-0.5
-1.6%		30.35
-0.45
-1.46%		31.20
0.85
2.8%		30.90
-0.3
-0.96%		30.40
-0.5
-1.62%		 　28.30
-2.1
-6.91%		27.85
-0.45
-1.59%		29.75
1.9
6.82%		30.30
0.55
1.85%		30.30
0
0%		 　29.90
-0.4
-1.32%		30.25
0.35
1.17%		32.15
1.9
6.28%		32.75
0.6
1.87%		33.40
0.65
1.98%		 30.91
6 月33.75
0.35
1.05%		34.55
0.8
2.37%		33.50
-1.05
-3.04%		32.35
-1.15
-3.43%		32.20
-0.15
-0.46%		 　32.80
0.6
1.86%		29.55
-3.25
-9.91%		31.20
1.65
5.58%		31.60
0.4
1.28%		31.70
0.1
0.32%		 　33.45
1.75
5.52%		32.95
-0.5
-1.49%		32.80
-0.15
-0.46%		33.90
1.1
3.35%		 　　34.00
0.1
0.29%		34.00
0
0%		34.50
0.5
1.47%		34.90
0.4
1.16%		35.60
0.7
2.01%		 　33.70
-1.9
-5.34%		35.05
1.35
4.01%		 33.34
7 月34.75
-0.3
-0.86%		34.25
-0.5
-1.44%		34.55
0.3
0.88%		 　33.90
-0.65
-1.88%		32.85
-1.05
-3.1%		31.00
-1.85
-5.63%		31.15
0.15
0.48%		 　　31.40
0.25
0.8%		30.70
-0.7
-2.23%		30.65
-0.05
-0.16%		31.20
0.55
1.79%		30.80
-0.4
-1.28%		 　29.75
-1.05
-3.41%		30.10
0.35
1.18%		29.85
-0.25
-0.83%		29.05
-0.8
-2.68%		28.30
-0.75
-2.58%		 　25.50
-2.8
-9.89%		24.35
-1.15
-4.51%		24.70
0.35
1.44%		25.00
0.3
1.21%		24.50
-0.5
-2%		29.96
8 月 　22.05
-2.45
-10%		19.90
-2.15
-9.75%		21.85
1.95
9.8%		22.75
0.9
4.12%		22.75
0
0%		 　24.50
1.75
7.69%		23.15
-1.35
-5.51%		23.30
0.15
0.65%		23.50
0.2
0.86%		22.85
-0.65
-2.77%		 　22.85
0
0%		22.80
-0.05
-0.22%		21.50
-1.3
-5.7%		22.80
1.3
6.05%		21.90
-0.9
-3.95%		 　19.75
-2.15
-9.82%		20.25
0.5
2.53%		20.85
0.6
2.96%		21.20
0.35
1.68%		22.95
1.75
8.25%		 23.50
0.55
2.4%		22.34
9 月24.30
0.8
3.4%		24.40
0.1
0.41%		24.50
0.1
0.41%		23.70
-0.8
-3.27%		 　23.85
0.15
0.63%		24.20
0.35
1.47%		25.10
0.9
3.72%		24.90
-0.2
-0.8%		26.35
1.45
5.82%		 　25.85
-0.5
-1.9%		25.15
-0.7
-2.71%		25.35
0.2
0.8%		25.50
0.15
0.59%		26.20
0.7
2.75%		 　25.35
-0.85
-3.24%		25.15
-0.2
-0.79%		23.80
-1.35
-5.37%		22.65
-1.15
-4.83%		23.00
0.35
1.55%		 　　　23.05
0.05
0.22%		 24.58
10 月23.95
0.9
3.9%		23.75
-0.2
-0.84%		 　24.75
1
4.21%		24.55
-0.2
-0.81%		25.15
0.6
2.44%		24.65
-0.5
-1.99%		 　　24.90
0.25
1.01%		25.85
0.95
3.82%		25.55
-0.3
-1.16%		25.20
-0.35
-1.37%		24.90
-0.3
-1.19%		 　24.85
-0.05
-0.2%		24.90
0.05
0.2%		24.40
-0.5
-2.01%		25.15
0.75
3.07%		25.20
0.05
0.2%		 　25.25
0.05
0.2%		25.85
0.6
2.38%		25.50
-0.35
-1.35%		24.80
-0.7
-2.75%		26.80
2
8.06%		 25.07
11 月　26.15
-0.65
-2.43%		27.40
1.25
4.78%		28.20
0.8
2.92%		28.95
0.75
2.66%		28.15
-0.8
-2.76%		 　27.25
-0.9
-3.2%		28.60
1.35
4.95%		27.40
-1.2
-4.2%		27.95
0.55
2.01%		27.60
-0.35
-1.25%		 　27.85
0.25
0.91%		28.90
1.05
3.77%		29.00
0.1
0.35%		28.60
-0.4
-1.38%		28.80
0.2
0.7%		 　29.65
0.85
2.95%		28.65
-1
-3.37%		28.15
-0.5
-1.75%		28.85
0.7
2.49%		28.40
-0.45
-1.56%		 　27.00
-1.4
-4.93%		 28.09
12 月27.20
0.2
0.74%		27.35
0.15
0.55%		 　　　　　　　　　　　34.00
6.65
24.31%		34.20
0.2
0.59%		34.05
-0.15
-0.44%		35.40
1.35
3.96%		 　35.85
0.45
1.27%		36.20
0.35
0.98%		36.50
0.3
0.83%		35.50
-1
-2.74%		35.65
0.15
0.42%		 　34.70
-0.95
-2.66%		34.15
-0.55
-1.59%		33.95
-0.2
-0.59%		34.15
0.2
0.59%		34.08

說明:最高漲幅:24.31%最低跌幅:-10% 最高價:38.20最低價:19.75平均價:30.67,灰色底表示週末,漲140天(96.65)元,跌146天(-105)元,平盤8天
24%=2,10%=1,8%=4,7%=2,6%=6,5%=2,4%=13,3%=13,2%=24,1%=55,0%=26,-0%=2,-1%=3,-2%=4,-3%=8,-4%=8,-5%=20,-6%=25,-7%=33,-8%=43,

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 3545 5595599 2834 213542091 38.00 38.55 37.80 38.20 0.40 0% 38.20 70 38.25 62 36.04
2015-01-06 3545 6149165 3488 228626705 37.80 37.80 36.85 36.85 1.35 -3.53% 36.85 140 36.90 9 34.76
2015-01-07 3545 8828009 4029 334237542 36.85 38.50 36.85 38.05 1.20 3.26% 38.05 19 38.10 19 35.90
2015-01-08 3545 7081077 3338 267661794 38.50 38.60 37.40 37.45 0.60 -1.58% 37.40 138 37.45 17 35.33
2015-01-09 3545 4955556 2687 186844101 37.70 38.15 37.20 37.80 0.35 0.93% 37.80 287 37.85 45 35.66
2015-01-12 3545 3120409 1828 116813541 37.80 37.80 37.15 37.15 0.65 -1.72% 37.15 38 37.20 58 35.05
2015-01-13 3545 2326094 1325 86259125 36.95 37.40 36.85 36.90 0.25 -0.67% 36.90 35 36.95 21 34.81
2015-01-14 3545 3657305 1839 136234135 36.90 37.70 36.85 36.85 0.05 -0.14% 36.85 79 36.90 12 34.76
2015-01-15 3545 6364069 3688 231436737 36.90 37.25 36.00 36.10 0.75 -2.04% 36.10 92 36.15 2 34.06
2015-01-16 3545 6555908 3806 229753830 36.00 36.40 34.40 34.55 1.55 -4.29% 34.55 3 34.65 1 32.59
2015-01-19 3545 8238131 4186 293507607 34.85 36.15 34.75 35.80 1.25 3.62% 35.80 6 35.85 30 33.77
2015-01-20 3545 5209510 2678 189465008 35.90 36.70 35.90 36.25 0.45 1.26% 36.25 42 36.30 37 34.20
2015-01-21 3545 3882736 1971 138954850 36.30 36.50 35.55 35.60 0.65 -1.79% 35.55 227 35.60 13 33.58
2015-01-22 3545 7371142 3310 268204108 35.75 36.80 35.70 36.35 0.75 2.11% 36.35 27 36.40 6 34.29
2015-01-23 3545 5199801 2431 188135886 36.55 36.75 35.75 35.80 0.55 -1.51% 35.80 85 35.85 3 33.77
2015-01-26 3545 3077050 1558 110246587 35.65 36.35 35.40 35.55 0.25 -0.7% 35.55 38 35.60 199 33.54
2015-01-27 3545 3196527 1620 113435980 35.75 35.90 35.20 35.35 0.20 -0.56% 35.35 274 35.40 65 33.35
2015-01-28 3545 3165012 1604 111987868 35.30 35.75 35.25 35.25 0.10 -0.28% 35.25 141 35.30 14 33.25
2015-01-29 3545 1997500 1052 70668024 35.40 35.65 35.05 35.50 0.25 0.71% 35.45 31 35.50 8 33.49
2015-01-30 3545 8552003 3997 310488693 35.65 36.80 35.55 36.35 0.85 2.39% 36.30 83 36.35 14 34.29
2015-02-02 3545 2681296 1403 96977571 36.50 36.55 35.85 36.25 0.10 -0.28% 36.20 7 36.25 15 34.20
2015-02-03 3545 4187508 1920 153131506 36.30 36.90 36.25 36.25 0.00 0% 36.25 43 36.30 20 34.20
2015-02-04 3545 5577166 2216 201754183 36.30 36.70 35.70 35.70 0.55 -1.52% 35.70 30 35.80 19 33.68
2015-02-05 3545 1697204 851 60759125 35.70 36.15 35.60 35.65 0.05 -0.14% 35.65 34 35.70 2 33.63
2015-02-06 3545 2416814 1234 87145304 36.00 36.30 35.70 36.00 0.35 0.98% 36.00 33 36.05 11 33.96
2015-02-09 3545 2749119 1505 99714014 36.50 36.50 36.05 36.20 0.20 0.56% 36.20 7 36.25 7 34.15
2015-02-10 3545 3995860 2023 141990987 36.20 36.30 35.10 35.20 1.00 -2.76% 35.20 63 35.25 14 33.21
2015-02-11 3545 2367400 1338 84277915 35.60 35.85 35.35 35.80 0.60 1.7% 35.80 12 35.85 22 33.77
2015-02-12 3545 1735051 862 61798301 35.90 36.10 35.35 35.45 0.35 -0.98% 35.40 84 35.45 21 33.44
2015-02-13 3545 2155718 1096 76249284 35.80 35.80 35.20 35.20 0.25 -0.71% 35.20 50 35.25 6 33.21
2015-02-24 3545 2808298 1483 100460399 35.80 35.95 35.55 35.65 0.45 1.28% 35.65 73 35.70 26 33.63
2015-02-25 3545 18740581 8233 702815665 36.00 38.10 35.90 38.00 2.35 6.59% 37.95 7 38.00 145 35.85
2015-02-26 3545 17002255 6915 650309840 38.00 38.75 37.70 38.05 0.05 0.13% 38.05 54 38.10 72 35.90
2015-03-02 3545 6409734 2840 243455822 38.30 38.50 37.60 37.90 0.15 -0.39% 37.90 15 37.95 24 35.75
2015-03-03 3545 9320412 4437 355601956 37.90 38.70 37.45 38.20 0.30 0.79% 38.15 82 38.20 3 36.04
2015-03-04 3545 5002386 2522 190370118 38.00 38.50 37.80 37.85 0.35 -0.92% 37.85 11 37.90 17 35.71
2015-03-05 3545 4975239 2122 189558182 37.90 38.40 37.85 38.15 0.30 0.79% 38.15 63 38.20 48 35.99
2015-03-06 3545 18638347 7726 726305886 38.75 39.75 38.00 38.00 0.15 -0.39% 38.00 159 38.10 15 35.85
2015-03-09 3545 10584892 4740 398555166 37.55 38.30 37.20 37.50 0.50 -1.32% 37.50 322 37.55 4 35.38
2015-03-10 3545 8935079 3830 329475593 37.30 37.50 36.55 36.55 0.95 -2.53% 36.55 119 36.60 23 34.48
2015-03-11 3545 7622550 3349 279590069 36.00 37.05 36.00 36.70 0.15 0.41% 36.70 14 36.75 3 34.62
2015-03-12 3545 4693000 2587 171711683 36.95 37.05 36.25 36.25 0.45 -1.23% 36.25 14 36.30 9 34.20
2015-03-13 3545 2904164 1416 106012169 36.50 36.75 36.25 36.25 0.00 0% 36.25 96 36.30 10 34.20
2015-03-16 3545 5955090 2776 213058140 36.25 36.55 35.30 35.50 0.75 -2.07% 35.45 50 35.50 5 33.49
2015-03-17 3545 8252253 3556 289299729 35.70 36.05 34.60 34.60 0.90 -2.54% 34.60 270 34.65 26 32.64
2015-03-18 3545 4248303 1939 147542323 34.70 35.10 34.40 34.65 0.05 0.14% 34.65 49 34.70 11 32.69
2015-03-19 3545 2924434 1615 102881025 35.10 35.35 34.95 35.35 0.70 2.02% 35.35 17 35.40 69 33.35
2015-03-20 3545 8635427 4221 315471526 35.50 37.05 35.35 36.60 1.25 3.54% 36.60 126 36.65 15 34.53
2015-03-23 3545 3663568 1742 132982780 36.80 36.85 36.05 36.15 0.45 -1.23% 36.15 15 36.20 2 34.10
2015-03-24 3545 3498590 1682 125034363 36.15 36.40 35.50 35.60 0.55 -1.52% 35.60 1 35.65 46 33.58
2015-03-25 3545 4215096 2395 152507806 35.95 36.55 35.65 36.15 0.55 1.54% 36.15 82 36.20 91 34.10
2015-03-26 3545 7777546 3820 285308195 36.15 37.10 35.80 36.50 0.35 0.97% 36.50 103 36.55 10 34.43
2015-03-27 3545 5283839 2639 194514729 36.75 37.30 36.30 36.30 0.20 -0.55% 36.30 109 36.35 13 34.25
2015-03-30 3545 3330636 1834 120126566 36.50 36.75 35.30 35.65 0.65 -1.79% 35.65 67 35.70 41 33.63
2015-03-31 3545 2543362 1428 91954295 36.05 36.50 35.90 36.00 0.35 0.98% 35.95 45 36.00 36 33.96
2015-04-01 3545 2158646 1184 77263966 35.90 36.20 35.50 35.50 0.50 -1.39% 35.50 98 35.55 10 33.49
2015-04-02 3545 1761038 1041 62958870 35.70 36.10 35.60 35.70 0.20 0.56% 35.65 69 35.70 7 34.66
2015-04-07 3545 2863709 1585 101120044 35.80 36.10 35.10 35.30 0.40 -1.12% 35.30 34 35.35 1 34.27
2015-04-08 3545 2726342 1510 97538454 36.00 36.25 35.40 35.45 0.15 0.42% 35.45 8 35.50 8 34.42
2015-04-09 3545 4196618 2149 146525491 35.50 35.60 34.45 34.60 0.85 -2.4% 34.60 12 34.70 31 33.59
2015-04-10 3545 4737069 2284 168406581 36.00 36.10 35.15 35.65 1.05 3.03% 35.65 15 35.70 34 34.61
2015-04-13 3545 6322127 3129 229482319 35.90 36.90 35.75 36.15 0.50 1.4% 36.10 52 36.15 309 35.10
2015-04-14 3545 3788682 1849 134870586 36.10 36.10 35.35 35.65 0.50 -1.38% 35.60 19 35.65 155 34.61
2015-04-15 3545 3583241 1664 126192943 35.60 35.85 34.75 35.00 0.65 -1.82% 34.95 29 35.00 177 33.98
2015-04-16 3545 12634295 6224 427127753 35.00 35.00 33.00 33.15 1.85 -5.29% 33.15 26 33.20 51 32.18
2015-04-17 3545 7308437 3518 235913897 32.90 32.90 31.60 32.25 0.90 -2.71% 32.25 69 32.30 1 31.31
2015-04-20 3545 2328531 1327 75124708 32.00 32.65 32.00 32.00 0.25 -0.78% 32.00 97 32.05 18 31.07
2015-04-21 3545 2958081 1603 93588545 32.00 32.55 31.00 31.10 0.90 -2.81% 31.05 78 31.10 41 30.19
2015-04-22 3545 5455405 2641 166274503 31.10 31.40 30.05 30.50 0.60 -1.93% 30.45 90 30.50 10 29.61
2015-04-23 3545 2669192 1495 82354646 30.90 31.20 30.65 31.20 0.70 2.3% 31.20 5 31.25 20 30.29
2015-04-24 3545 2674228 1369 84639772 31.45 32.00 31.40 31.70 0.50 1.6% 31.65 53 31.70 61 30.78
2015-04-27 3545 1937219 972 61620527 32.25 32.25 31.45 31.90 0.20 0.63% 31.90 59 31.95 40 30.97
2015-04-28 3545 4284951 2133 139935263 32.30 33.10 32.10 32.25 0.35 1.1% 32.25 8 32.30 1 31.31
2015-04-29 3545 2563250 1404 81523571 32.25 32.40 31.40 31.60 0.65 -2.02% 31.60 22 31.75 2 30.68
2015-04-30 3545 1854655 823 58405827 31.60 31.85 31.35 31.40 0.20 -0.63% 31.40 104 31.45 3 30.49
2015-05-04 3545 1735320 898 55252818 31.50 32.35 31.30 31.80 0.40 1.27% 31.80 47 31.85 31 30.87
2015-05-05 3545 1259054 623 39806743 31.95 32.00 31.40 31.50 0.30 -0.94% 31.50 36 31.55 14 30.58
2015-05-06 3545 1362881 761 43174967 31.25 32.10 31.20 31.75 0.25 0.79% 31.75 14 31.80 10 30.83
2015-05-07 3545 1511951 676 47630009 31.50 31.70 31.35 31.40 0.35 -1.1% 31.40 25 31.50 4 30.49
2015-05-08 3545 2523002 1182 79746608 31.70 32.10 31.10 31.30 0.10 -0.32% 31.30 88 31.35 20 30.39
2015-05-11 3545 3430094 1505 107256071 32.00 32.00 30.60 30.80 0.50 -1.6% 30.80 2 30.85 4 29.90
2015-05-12 3545 3655830 1557 111482047 30.80 31.25 30.05 30.35 0.45 -1.46% 30.35 42 30.40 280 29.47
2015-05-13 3545 3007511 1445 93616061 30.70 31.50 30.60 31.20 0.85 2.8% 31.20 35 31.30 4 30.29
2015-05-14 3545 1720210 866 53300920 31.40 31.40 30.80 30.90 0.30 -0.96% 30.85 36 30.90 19 30.00
2015-05-15 3545 1749940 884 53943148 31.00 31.30 30.40 30.40 0.50 -1.62% 30.40 32 30.45 1 29.51
2015-05-18 3545 8479906 3138 241772755 29.10 29.55 28.30 28.30 2.10 -6.91% 0.00 0 28.30 461 0.00
2015-05-19 3545 5898593 2862 164560017 28.30 28.60 27.15 27.85 0.45 -1.59% 27.85 47 27.90 22 0.00
2015-05-20 3545 7445800 3637 215856947 27.90 29.75 27.85 29.75 1.90 6.82% 29.75 160 0.00 0 0.00
2015-05-21 3545 6191610 3207 187591537 29.75 30.70 29.40 30.30 0.55 1.85% 30.30 64 30.35 7 0.00
2015-05-22 3545 3937750 1902 120786720 30.65 31.20 30.25 30.30 0.00 0% 30.25 27 30.30 33 0.00
2015-05-25 3545 2303901 1173 69189384 30.30 30.55 29.85 29.90 0.40 -1.32% 29.90 27 29.95 18 0.00
2015-05-26 3545 3145756 1393 95785011 30.20 30.90 29.95 30.25 0.35 1.17% 30.25 59 30.30 5 0.00
2015-05-27 3545 8931650 4009 280653933 30.15 32.30 30.00 32.15 1.90 6.28% 32.10 58 32.15 82 0.00
2015-05-28 3545 8084244 3701 264850737 32.50 33.20 32.45 32.75 0.60 1.87% 32.75 84 32.80 48 0.00
2015-05-29 3545 10266972 4056 343146964 33.30 33.80 32.80 33.40 0.65 1.98% 33.40 22 33.45 41 0.00
2015-06-01 3545 5926250 3138 199915247 34.10 34.10 33.30 33.75 0.35 1.05% 33.75 71 33.80 22 0.00
2015-06-02 3545 9166330 4410 316260141 33.80 35.00 33.75 34.55 0.80 2.37% 34.55 63 34.60 51 0.00
2015-06-03 3545 7589105 3342 257490590 34.70 34.75 33.40 33.50 1.05 -3.04% 33.50 8 33.55 15 0.00
2015-06-04 3545 4581384 2226 150779764 33.60 33.80 32.30 32.35 1.15 -3.43% 32.35 87 32.40 4 0.00
2015-06-05 3545 4099702 1845 132060700 32.25 32.80 31.55 32.20 0.15 -0.46% 32.20 7 32.25 1 0.00
2015-06-08 3545 3881612 1781 124412325 32.20 32.80 31.35 32.80 0.60 1.86% 32.75 2 32.80 19 0.00
2015-06-09 3545 4929831 2339 152814850 32.70 32.70 29.55 29.55 3.25 -9.91% 0.00 0 29.55 455 0.00
2015-06-10 3545 4010000 1801 123984546 29.80 31.45 29.80 31.20 1.65 5.58% 31.20 18 31.30 16 0.00
2015-06-11 3545 4783104 2477 151350296 32.00 32.30 30.80 31.60 0.40 1.28% 31.55 1 31.60 4 0.00
2015-06-12 3545 4004224 2023 125938399 31.60 31.80 31.05 31.70 0.10 0.32% 31.65 12 31.75 10 0.00
2015-06-15 3545 6714429 3544 223535282 31.80 33.85 31.80 33.45 1.75 5.52% 33.40 2 33.45 34 0.00
2015-06-16 3545 3353110 1795 111062905 33.90 33.90 32.70 32.95 0.50 -1.49% 32.95 69 33.00 8 0.00
2015-06-17 3545 3269938 1812 107583663 33.40 33.50 32.45 32.80 0.15 -0.46% 32.80 8 32.85 9 0.00
2015-06-18 3545 6337199 3217 213776343 33.10 34.20 33.00 33.90 1.10 3.35% 33.90 7 33.95 33 0.00
2015-06-22 3545 7028365 3678 242855750 34.40 35.25 33.60 34.00 0.10 0.29% 34.00 121 34.05 12 0.00
2015-06-23 3545 3495890 1654 119091223 34.45 34.70 33.75 34.00 0.00 0% 34.00 47 34.10 2 0.00
2015-06-24 3545 7996323 3619 278174489 34.20 35.15 34.00 34.50 0.50 1.47% 34.50 46 34.55 12 0.00
2015-06-25 3545 6477722 2473 225379867 34.70 35.10 34.50 34.90 0.40 1.16% 34.85 13 34.90 31 0.00
2015-06-26 3545 9394096 4091 334826003 35.00 36.10 35.00 35.60 0.70 2.01% 35.55 46 35.60 17 0.00
2015-06-29 3545 5587848 2566 191734682 35.00 35.20 33.50 33.70 1.90 -5.34% 33.65 42 33.70 2 0.00
2015-06-30 3545 4819354 2362 166844003 33.75 35.15 33.65 35.05 1.35 4.01% 35.00 55 35.05 30 0.00
2015-07-01 3545 3418197 1767 119564370 35.15 35.40 34.60 34.75 0.30 -0.86% 34.70 92 34.75 19 0.00
2015-07-02 3545 3403054 1624 118542054 35.15 35.50 34.25 34.25 0.50 -1.44% 34.25 56 34.30 5 0.00
2015-07-03 3545 1786577 963 61389594 34.35 34.60 34.05 34.55 0.30 0.88% 34.55 17 34.60 41 0.00
2015-07-06 3545 3330880 1632 114647471 34.40 35.40 33.90 33.90 0.65 -1.88% 33.90 10 33.95 3 0.00
2015-07-07 3545 5440127 2589 181705515 34.40 34.60 32.10 32.85 1.05 -3.1% 32.85 3 32.90 24 0.00
2015-07-08 3545 5575601 2478 175749631 33.00 33.15 30.20 31.00 1.85 -5.63% 30.95 9 31.10 11 0.00
2015-07-09 3545 3233040 1527 98983294 30.20 31.30 29.60 31.15 0.15 0.48% 31.15 49 31.20 1 0.00
2015-07-13 3545 2377497 1100 75347200 31.85 32.30 31.40 31.40 0.25 0.8% 31.40 41 31.50 1 0.00
2015-07-14 3545 3026921 1409 93880901 31.80 31.95 30.15 30.70 0.70 -2.23% 30.70 25 30.75 4 0.00
2015-07-15 3545 2264402 1026 69906112 31.50 31.50 30.50 30.65 0.05 -0.16% 30.65 15 30.70 2 0.00
2015-07-16 3545 1791026 856 55482960 30.75 31.30 30.50 31.20 0.55 1.79% 31.15 12 31.20 66 0.00
2015-07-17 3545 2111853 1051 65372313 31.20 31.45 30.60 30.80 0.40 -1.28% 30.80 9 30.85 3 0.00
2015-07-20 3545 2920073 1529 88366974 30.85 31.00 29.60 29.75 1.05 -3.41% 29.70 105 29.75 2 0.00
2015-07-21 3545 2043168 1108 61600740 30.00 30.65 29.75 30.10 0.35 1.18% 30.10 40 30.15 9 0.00
2015-07-22 3545 1272339 651 38189263 30.00 30.35 29.80 29.85 0.25 -0.83% 29.80 32 29.90 10 0.00
2015-07-23 3545 2971799 1454 86544135 29.75 30.20 28.50 29.05 0.80 -2.68% 29.05 12 29.10 2 0.00
2015-07-24 3545 1919486 882 55127348 29.00 29.45 28.25 28.30 0.75 -2.58% 28.30 108 28.35 8 0.00
2015-07-27 3545 7515261 2792 195876648 27.80 28.30 25.50 25.50 2.80 -9.89% 0.00 0 25.50 47 0.00
2015-07-28 3545 5432450 2049 134009824 25.00 25.50 24.00 24.35 1.15 -4.51% 24.35 61 24.40 10 0.00
2015-07-29 3545 2950200 1491 73708217 25.00 25.40 24.70 24.70 0.35 1.44% 24.70 3 24.75 10 0.00
2015-07-30 3545 2283817 1279 57771025 25.00 25.60 25.00 25.00 0.30 1.21% 25.00 38 25.05 1 0.00
2015-07-31 3545 1702050 894 42022832 24.85 25.05 24.50 24.50 0.50 -2% 24.45 8 24.50 5 0.00
2015-08-03 3545 6192553 2407 137511137 24.00 24.00 22.05 22.05 2.45 -10% 0.00 0 22.05 276 0.00
2015-08-04 3545 8258400 3388 171416350 21.80 22.30 19.85 19.90 2.15 -9.75% 19.85 63 19.90 35 0.00
2015-08-05 3545 5242200 2201 111328018 20.45 21.85 20.35 21.85 1.95 9.8% 21.85 752 0.00 0 0.00
2015-08-06 3545 7874973 3516 179345081 23.00 23.30 22.10 22.75 0.90 4.12% 22.70 18 22.75 1 0.00
2015-08-07 3545 3467750 1398 78549646 22.25 23.15 22.00 22.75 0.00 0% 22.75 77 22.80 10 0.00
2015-08-10 3545 5154300 2655 123417168 22.75 24.80 22.75 24.50 1.75 7.69% 24.40 37 24.50 13 0.00
2015-08-11 3545 4262566 2376 102207170 24.30 24.75 23.15 23.15 1.35 -5.51% 23.15 37 23.30 13 0.00
2015-08-12 3545 2767299 1230 64091614 23.00 23.60 22.55 23.30 0.15 0.65% 23.30 15 23.40 8 0.00
2015-08-13 3545 2265800 975 53400339 23.30 23.90 23.30 23.50 0.20 0.86% 23.50 55 23.55 3 0.00
2015-08-14 3545 1863400 1044 42728433 23.50 23.65 22.50 22.85 0.65 -2.77% 22.85 156 22.95 2 0.00
2015-08-17 3545 1355600 664 31230838 23.00 23.45 22.65 22.85 0.00 0% 22.85 2 23.00 3 0.00
2015-08-18 3545 1239550 707 28592316 23.30 23.60 22.80 22.80 0.05 -0.22% 22.80 14 22.85 2 0.00
2015-08-19 3545 3003928 1500 65556094 22.65 22.90 21.40 21.50 1.30 -5.7% 21.45 66 21.50 17 0.00
2015-08-20 3545 2926973 1727 66239682 21.80 23.10 21.70 22.80 1.30 6.05% 22.80 4 22.85 4 0.00
2015-08-21 3545 2670753 1209 59088783 22.30 22.60 21.80 21.90 0.90 -3.95% 21.90 43 22.00 2 0.00
2015-08-24 3545 5363030 2132 107412336 21.75 21.75 19.75 19.75 2.15 -9.82% 0.00 0 19.75 320 0.00
2015-08-25 3545 3622932 1561 70603131 18.10 20.60 18.10 20.25 0.50 2.53% 20.25 4 20.35 8 0.00
2015-08-26 3545 3770383 1748 79488016 20.70 21.70 20.10 20.85 0.60 2.96% 20.85 14 21.00 2 0.00
2015-08-27 3545 3325756 1607 70640628 21.00 21.50 21.00 21.20 0.00 1.68% 21.20 16 21.25 11 0.00
2015-08-28 3545 4587933 2220 104275401 22.00 23.20 21.85 22.95 1.75 8.25% 22.90 16 22.95 10 0.00
2015-08-31 3545 5932276 2666 140594483 23.00 24.25 22.75 23.50 0.55 2.4% 23.50 33 23.55 15 0.00
2015-09-01 3545 6550129 3075 159374911 23.55 24.80 23.55 24.30 0.80 3.4% 24.30 84 24.35 11 0.00
2015-09-02 3545 3798246 1811 91455026 23.65 24.50 23.40 24.40 0.10 0.41% 24.35 38 24.40 48 0.00
2015-09-03 3545 6391267 3000 160519407 25.90 26.00 24.50 24.50 0.10 0.41% 24.50 73 24.55 42 0.00
2015-09-04 3545 3618904 1903 87961849 24.55 25.10 23.70 23.70 0.80 -3.27% 23.70 34 23.80 13 0.00
2015-09-07 3545 2197204 1137 52491612 23.35 24.30 23.35 23.85 0.15 0.63% 23.85 42 23.90 2 0.00
2015-09-08 3545 2420702 1069 58353386 23.85 24.35 23.85 24.20 0.35 1.47% 24.20 4 24.25 17 0.00
2015-09-09 3545 5076940 2230 126666850 24.80 25.35 24.55 25.10 0.90 3.72% 25.05 3 25.10 15 0.00
2015-09-10 3545 3388201 1458 83762381 24.80 24.95 24.35 24.90 0.20 -0.8% 24.85 49 24.90 9 0.00
2015-09-11 3545 8385869 3953 218574087 25.10 26.75 25.05 26.35 1.45 5.82% 26.30 93 26.35 9 0.00
2015-09-14 3545 4865834 2399 127437640 27.00 27.00 25.50 25.85 0.50 -1.9% 25.80 70 25.85 2 0.00
2015-09-15 3545 3338100 1682 85133561 25.85 26.05 25.10 25.15 0.70 -2.71% 25.15 39 25.20 5 0.00
2015-09-16 3545 3132400 1745 79890339 25.95 25.95 25.25 25.35 0.20 0.8% 25.35 47 25.40 13 0.00
2015-09-17 3545 2217291 1191 56724672 25.60 25.90 25.35 25.50 0.15 0.59% 25.45 53 25.50 7 0.00
2015-09-18 3545 3856271 1983 100719962 25.50 26.50 25.45 26.20 0.70 2.75% 26.15 6 26.20 32 0.00
2015-09-21 3545 2646884 1280 67386354 25.80 25.80 25.25 25.35 0.85 -3.24% 25.35 53 25.40 5 0.00
2015-09-22 3545 2764500 1357 69554299 25.50 25.70 24.70 25.15 0.20 -0.79% 25.10 17 25.15 8 0.00
2015-09-23 3545 4102594 2135 99384406 24.85 24.85 23.75 23.80 1.35 -5.37% 23.75 52 23.80 1 0.00
2015-09-24 3545 5854102 2927 134101253 23.80 24.10 22.20 22.65 1.15 -4.83% 22.65 41 22.75 5 0.00
2015-09-25 3545 2495445 1157 57198577 22.80 23.25 22.55 23.00 0.35 1.55% 23.00 79 23.10 21 0.00
2015-09-30 3545 1957117 1068 44748043 22.60 23.20 22.40 23.05 0.05 0.22% 23.00 15 23.05 7 0.00
2015-10-01 3545 2915225 1575 69724631 23.40 24.35 23.30 23.95 0.90 3.9% 23.95 36 24.00 35 0.00
2015-10-02 3545 2202193 1198 52688228 23.85 24.20 23.60 23.75 0.20 -0.84% 23.75 18 23.80 3 0.00
2015-10-05 3545 3912300 1824 96889227 24.10 25.20 24.05 24.75 1.00 4.21% 24.70 142 24.75 3 0.00
2015-10-06 3545 3132956 1536 78262368 25.40 25.60 24.45 24.55 0.20 -0.81% 24.50 38 24.55 4 0.00
2015-10-07 3545 3178226 1680 79833650 24.55 25.45 24.55 25.15 0.60 2.44% 25.15 12 25.20 24 0.00
2015-10-08 3545 2720751 1292 67554008 25.40 25.45 24.45 24.65 0.50 -1.99% 24.65 1 24.70 16 0.00
2015-10-12 3545 2912000 1199 73037100 25.00 25.30 24.80 24.90 0.25 1.01% 24.90 28 24.95 8 0.00
2015-10-13 3545 5476196 2531 140672096 25.15 26.30 25.05 25.85 0.95 3.82% 25.85 52 25.90 4 0.00
2015-10-14 3545 3715500 1611 94756797 25.55 25.85 25.25 25.55 0.30 -1.16% 25.55 37 25.60 19 0.00
2015-10-15 3545 6174864 2764 160784117 25.80 26.70 25.20 25.20 0.35 -1.37% 25.20 38 25.30 8 0.00
2015-10-16 3545 2828002 1409 70938888 25.30 25.45 24.85 24.90 0.30 -1.19% 24.90 66 24.95 5 0.00
2015-10-19 3545 1345650 772 33584350 25.10 25.25 24.80 24.85 0.05 -0.2% 24.80 91 24.85 6 0.00
2015-10-20 3545 2303114 1274 57698483 25.00 25.35 24.80 24.90 0.05 0.2% 24.85 15 24.90 6 0.00
2015-10-21 3545 2746739 1400 67335263 25.15 25.15 24.20 24.40 0.50 -2.01% 24.35 39 24.40 13 0.00
2015-10-22 3545 3375613 1757 84206025 24.40 25.30 24.40 25.15 0.75 3.07% 25.10 13 25.15 2 0.00
2015-10-23 3545 5294866 2436 134529976 25.55 25.70 25.10 25.20 0.05 0.2% 25.20 23 25.25 2 0.00
2015-10-26 3545 1659460 795 41996313 25.50 25.60 25.20 25.25 0.05 0.2% 25.25 21 25.30 101 0.00
2015-10-27 3545 10223990 4336 267214736 25.40 26.55 25.30 25.85 0.60 2.38% 25.85 96 25.90 30 0.00
2015-10-28 3545 4000770 1932 103372631 26.00 26.30 25.45 25.50 0.35 -1.35% 25.50 13 25.55 2 0.00
2015-10-29 3545 3529215 1809 89025687 25.65 25.95 24.75 24.80 0.70 -2.75% 24.80 41 24.85 1 0.00
2015-10-30 3545 12949564 6139 339533866 25.30 27.15 24.75 26.80 2.00 8.06% 26.75 38 26.80 69 0.00
2015-11-02 3545 5979734 2897 156626440 26.60 26.60 25.85 26.15 0.65 -2.43% 26.15 69 26.20 22 0.00
2015-11-03 3545 9684719 4588 265297861 26.60 27.90 26.55 27.40 1.25 4.78% 27.35 54 27.40 49 0.00
2015-11-04 3545 12099631 5656 344088140 27.60 29.10 27.60 28.20 0.80 2.92% 28.20 38 28.25 11 0.00
2015-11-05 3545 8358075 3911 238548101 28.30 29.30 27.85 28.95 0.75 2.66% 28.90 30 28.95 2 0.00
2015-11-06 3545 8274970 3676 237834049 29.25 29.70 28.15 28.15 0.80 -2.76% 28.15 55 28.20 2 0.00
2015-11-09 3545 5498208 2427 152689412 28.50 28.80 27.25 27.25 0.90 -3.2% 27.25 45 27.30 21 0.00
2015-11-10 3545 6313931 2981 177694026 27.70 28.65 27.35 28.60 1.35 4.95% 28.55 37 28.60 13 0.00
2015-11-11 3545 5799062 2752 161542516 28.75 28.80 27.40 27.40 1.20 -4.2% 27.35 94 27.40 17 0.00
2015-11-12 3545 4406342 2359 122186291 27.75 28.25 27.30 27.95 0.55 2.01% 27.90 17 27.95 17 0.00
2015-11-13 3545 3758056 1895 104945243 27.70 28.35 27.40 27.60 0.35 -1.25% 27.60 30 27.65 1 0.00
2015-11-16 3545 3872524 2088 107209652 27.00 28.20 26.80 27.85 0.25 0.91% 27.85 3 27.90 10 0.00
2015-11-17 3545 9696051 4365 280566111 28.85 29.40 28.40 28.90 1.05 3.77% 28.90 77 28.95 4 54.53
2015-11-18 3545 8391222 3899 246967808 29.35 29.95 29.00 29.00 0.10 0.35% 29.00 76 29.10 10 54.72
2015-11-19 3545 5712159 2510 163705229 29.35 29.35 28.35 28.60 0.40 -1.38% 28.60 83 28.65 3 53.96
2015-11-20 3545 3709754 1998 106747041 28.90 29.30 28.45 28.80 0.20 0.7% 28.70 13 28.80 23 54.34
2015-11-23 3545 8358999 4126 245671530 29.30 29.90 28.65 29.65 0.85 2.95% 29.65 69 29.70 6 55.94
2015-11-24 3545 6787675 3955 241636847 33.85 36.80 33.55 28.65 1.35 -3.37% 35.40 8 35.55 11 66.79
2015-11-25 3545 6734396 3191 192392991 29.50 29.50 27.75 28.15 0.50 -1.75% 28.15 20 28.20 28 53.11
2015-11-26 3545 4576261 2233 129656726 28.50 28.85 27.85 28.85 0.70 2.49% 28.75 2 28.85 5 54.43
2015-11-27 3545 4317796 2140 123619664 29.00 29.30 28.10 28.40 0.45 -1.56% 28.35 52 28.40 8 53.58
2015-11-30 3545 5803167 2698 158228259 28.10 28.10 26.90 27.00 1.40 -4.93% 27.00 10 27.05 8 50.94
2015-12-01 3545 4150249 2201 112685056 27.20 27.45 26.95 27.20 0.20 0.74% 27.20 63 27.25 17 51.32
2015-12-02 3545 6722902 3303 183955638 27.25 27.80 27.05 27.35 0.15 0.55% 27.30 72 27.35 8 51.60
2015-12-15 3545 4058751 2475 140625812 34.50 35.50 34.00 34.00 0.00 24.31% 34.00 45 34.10 3 64.15
2015-12-16 3545 2084561 1605 72091727 34.50 35.05 34.20 34.20 0.20 0.59% 34.20 14 34.25 1 64.53
2015-12-17 3545 2051595 1390 70280962 34.50 34.65 34.05 34.05 0.15 -0.44% 34.00 120 34.05 6 64.25
2015-12-18 3545 6787675 3955 241636847 33.85 36.80 33.55 35.40 1.35 3.96% 35.40 8 35.55 11 66.79
2015-12-21 3545 3493485 1980 126239932 35.00 36.80 34.95 35.85 0.45 1.27% 35.85 29 35.90 4 67.64
2015-12-22 3545 2718196 1668 98252957 36.40 36.50 35.70 36.20 0.35 0.98% 36.20 12 36.25 35 68.30
2015-12-23 3545 4850157 2820 179774135 36.80 37.70 36.50 36.50 0.30 0.83% 36.50 18 36.60 1 68.87
2015-12-24 3545 2693389 1479 97455715 36.70 37.10 35.50 35.50 1.00 -2.74% 35.50 81 35.55 2 66.98
2015-12-25 3545 909313 624 32387060 35.75 35.85 35.45 35.65 0.15 0.42% 35.65 2 35.70 6 67.26
2015-12-28 3545 1725287 995 60548480 35.40 35.70 34.70 34.70 0.95 -2.66% 34.70 48 34.75 1 65.47
2015-12-29 3545 1353414 989 46484348 34.70 34.85 34.00 34.15 0.55 -1.59% 34.15 16 34.20 14 64.43
2015-12-30 3545 1183560 746 40470154 34.35 34.50 33.90 33.95 0.20 -0.59% 33.95 34 34.10 6 64.06
2015-12-31 3545 881118 533 30122909 34.05 34.45 34.00 34.15 0.20 0.59% 34.15 39 34.20 3 64.43