通嘉(3588)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　　　　43.80
0
0%		42.05
-1.75
-4%		42.60
0.55
1.31%		42.15
-0.45
-1.06%		42.00
-0.15
-0.36%		 　41.35
-0.65
-1.55%		41.85
0.5
1.21%		41.55
-0.3
-0.72%		41.55
0
0%		41.00
-0.55
-1.32%		 　40.00
-1
-2.44%		40.30
0.3
0.75%		41.00
0.7
1.74%		41.75
0.75
1.83%		41.30
-0.45
-1.08%		 　40.85
-0.45
-1.09%		41.50
0.65
1.59%		41.20
-0.3
-0.72%		40.90
-0.3
-0.73%		40.40
-0.5
-1.22%		 41.3
2 月　39.80
-0.6
-1.49%		40.05
0.25
0.63%		39.90
-0.15
-0.37%		39.90
0
0%		39.45
-0.45
-1.13%		 　39.15
-0.3
-0.76%		39.15
0
0%		39.10
-0.05
-0.13%		39.10
0
0%		39.15
0.05
0.13%		 　　　　　　　　　39.20
0.05
0.13%		39.30
0.1
0.26%		40.70
1.4
3.56%		 39.79
3 月　40.70
0
0%		40.35
-0.35
-0.86%		41.20
0.85
2.11%		41.20
0
0%		41.20
0
0%		 　40.70
-0.5
-1.21%		40.90
0.2
0.49%		40.05
-0.85
-2.08%		40.35
0.3
0.75%		40.95
0.6
1.49%		 　43.80
2.85
6.96%		44.30
0.5
1.14%		44.10
-0.2
-0.45%		44.60
0.5
1.13%		44.10
-0.5
-1.12%		 　43.00
-1.1
-2.49%		43.60
0.6
1.4%		45.30
1.7
3.9%		44.65
-0.65
-1.43%		43.60
-1.05
-2.35%		 　41.90
-1.7
-3.9%		42.00
0.1
0.24%		42.38
4 月42.30
0.3
0.71%		41.60
-0.7
-1.65%		 　　　42.20
0.6
1.44%		41.60
-0.6
-1.42%		41.45
-0.15
-0.36%		40.50
-0.95
-2.29%		 　40.85
0.35
0.86%		41.80
0.95
2.33%		41.20
-0.6
-1.44%		41.10
-0.1
-0.24%		40.60
-0.5
-1.22%		 　39.65
-0.95
-2.34%		39.65
0
0%		39.65
0
0%		39.65
0
0%		39.90
0.25
0.63%		 　39.55
-0.35
-0.88%		39.55
0
0%		39.75
0.2
0.51%		39.75
0
0%		 40.57
5 月　　　39.60
-0.15
-0.38%		38.60
-1
-2.53%		38.20
-0.4
-1.04%		38.20
0
0%		38.05
-0.15
-0.39%		 　36.40
-1.65
-4.34%		36.15
-0.25
-0.69%		37.10
0.95
2.63%		37.10
0
0%		37.00
-0.1
-0.27%		 　35.70
-1.3
-3.51%		35.65
-0.05
-0.14%		36.30
0.65
1.82%		36.40
0.1
0.28%		36.80
0.4
1.1%		 　36.80
0
0%		36.95
0.15
0.41%		36.50
-0.45
-1.22%		39.05
2.55
6.99%		38.80
-0.25
-0.64%		 37.23
6 月38.30
-0.5
-1.29%		38.40
0.1
0.26%		37.60
-0.8
-2.08%		36.65
-0.95
-2.53%		37.00
0.35
0.95%		 　36.15
-0.85
-2.3%		32.55
-3.6
-9.96%		33.00
0.45
1.38%		32.85
-0.15
-0.45%		33.70
0.85
2.59%		 　33.35
-0.35
-1.04%		33.00
-0.35
-1.05%		33.00
0
0%		34.15
1.15
3.48%		 　　34.25
0.1
0.29%		34.20
-0.05
-0.15%		33.50
-0.7
-2.05%		34.00
0.5
1.49%		33.80
-0.2
-0.59%		 　33.15
-0.65
-1.92%		32.70
-0.45
-1.36%		 34.45
7 月33.50
0.8
2.45%		33.70
0.2
0.6%		33.80
0.1
0.3%		 　33.30
-0.5
-1.48%		33.30
0
0%		32.05
-1.25
-3.75%		32.05
0
0%		 　　31.85
-0.2
-0.62%		31.80
-0.05
-0.16%		31.80
0
0%		31.15
-0.65
-2.04%		31.05
-0.1
-0.32%		 　31.00
-0.05
-0.16%		30.80
-0.2
-0.65%		30.90
0.1
0.32%		30.70
-0.2
-0.65%		30.00
-0.7
-2.28%		 　27.00
-3
-10%		26.10
-0.9
-3.33%		26.40
0.3
1.15%		26.90
0.5
1.89%		26.25
-0.65
-2.42%		30.71
8 月 　26.10
-0.15
-0.57%		24.35
-1.75
-6.7%		25.10
0.75
3.08%		25.10
0
0%		25.30
0.2
0.8%		 　25.70
0.4
1.58%		26.40
0.7
2.72%		26.45
0.05
0.19%		26.55
0.1
0.38%		26.90
0.35
1.32%		 　26.35
-0.55
-2.04%		26.20
-0.15
-0.57%		25.00
-1.2
-4.58%		25.30
0.3
1.2%		24.35
-0.95
-3.75%		 　21.95
-2.4
-9.86%		22.05
0.1
0.46%		22.50
0.45
2.04%		21.75
-0.75
-3.33%		22.90
1.15
5.29%		 23.50
0.6
2.62%		24.7
9 月23.55
0.05
0.21%		23.55
0
0%		24.20
0.65
2.76%		24.00
-0.2
-0.83%		 　23.80
-0.2
-0.83%		24.05
0.25
1.05%		24.65
0.6
2.49%		25.00
0.35
1.42%		25.60
0.6
2.4%		 　24.95
-0.65
-2.54%		25.05
0.1
0.4%		25.10
0.05
0.2%		25.60
0.5
1.99%		26.30
0.7
2.73%		 　25.90
-0.4
-1.52%		27.10
1.2
4.63%		25.95
-1.15
-4.24%		24.85
-1.1
-4.24%		25.20
0.35
1.41%		 　　　24.95
-0.25
-0.99%		 24.97
10 月25.25
0.3
1.2%		25.60
0.35
1.39%		 　26.10
0.5
1.95%		25.85
-0.25
-0.96%		26.45
0.6
2.32%		26.20
-0.25
-0.95%		 　　25.90
-0.3
-1.15%		26.05
0.15
0.58%		26.20
0.15
0.58%		26.40
0.2
0.76%		27.30
0.9
3.41%		 　27.30
0
0%		30.00
2.7
9.89%		31.35
1.35
4.5%		31.60
0.25
0.8%		30.50
-1.1
-3.48%		 　30.60
0.1
0.33%		30.00
-0.6
-1.96%		30.25
0.25
0.83%		29.65
-0.6
-1.98%		28.75
-0.9
-3.04%		 27.94
11 月　29.15
0.4
1.39%		29.55
0.4
1.37%		30.10
0.55
1.86%		30.05
-0.05
-0.17%		29.45
-0.6
-2%		 　28.35
-1.1
-3.74%		28.45
0.1
0.35%		27.45
-1
-3.51%		27.45
0
0%		28.30
0.85
3.1%		 　27.90
-0.4
-1.41%		28.35
0.45
1.61%		27.85
-0.5
-1.76%		28.50
0.65
2.33%		31.35
2.85
10%		 　30.60
-0.75
-2.39%		30.05
-0.55
-1.8%		30.60
0.55
1.83%		30.75
0.15
0.49%		31.85
1.1
3.58%		 　30.60
-1.25
-3.92%		 29.42
12 月30.85
0.25
0.82%		30.95
0.1
0.32%		31.80
0.85
2.75%		33.00
1.2
3.77%		 　32.20
-0.8
-2.42%		31.20
-1
-3.11%		29.65
-1.55
-4.97%		29.85
0.2
0.67%		29.30
-0.55
-1.84%		 　29.25
-0.05
-0.17%		29.50
0.25
0.85%		29.90
0.4
1.36%		30.35
0.45
1.51%		29.80
-0.55
-1.81%		 　29.70
-0.1
-0.34%		29.80
0.1
0.34%		29.90
0.1
0.34%		29.60
-0.3
-1%		29.80
0.2
0.68%		 　29.90
0.1
0.34%		30.05
0.15
0.5%		29.95
-0.1
-0.33%		29.90
-0.05
-0.17%		30.27

說明:最高漲幅:10%最低跌幅:-10% 最高價:45.30最低價:21.75平均價:33.43,灰色底表示週末,漲122天(65.2)元,跌150天(-97.75)元,平盤31天
10%=2,7%=3,5%=3,4%=4,3%=13,2%=23,1%=46,0%=59,-0%=1,-1%=2,-2%=5,-3%=9,-4%=16,-5%=24,-6%=36,-7%=57,

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 3588 538053 341 23544266 43.70 44.00 43.30 43.80 0.00 0% 43.80 32 43.85 2 18.40
2015-01-06 3588 397263 283 16938399 43.20 43.50 41.90 42.05 1.75 -4% 42.05 7 42.30 5 17.67
2015-01-07 3588 303563 235 12871223 41.55 42.90 41.55 42.60 0.55 1.31% 42.55 1 42.60 2 17.90
2015-01-08 3588 195262 148 8293654 43.00 43.00 42.15 42.15 0.45 -1.06% 42.15 3 42.45 1 17.71
2015-01-09 3588 269235 182 11362551 42.05 42.65 42.00 42.00 0.15 -0.36% 42.00 4 42.25 2 17.65
2015-01-12 3588 209385 155 8742036 42.00 42.30 41.35 41.35 0.65 -1.55% 41.30 2 41.50 1 17.37
2015-01-13 3588 156115 119 6537774 41.40 42.40 41.40 41.85 0.50 1.21% 41.80 1 42.00 56 17.58
2015-01-14 3588 133016 101 5533256 41.85 42.10 41.35 41.55 0.30 -0.72% 41.55 1 41.60 1 17.46
2015-01-15 3588 184126 134 7687922 41.50 41.95 41.50 41.55 0.00 0% 41.55 4 41.85 3 17.46
2015-01-16 3588 257458 157 10637228 41.55 41.95 40.85 41.00 0.55 -1.32% 40.90 6 41.00 3 17.23
2015-01-19 3588 291239 169 11751810 41.20 41.30 39.90 40.00 1.00 -2.44% 39.95 2 40.00 2 16.81
2015-01-20 3588 131480 92 5279246 39.50 40.75 39.50 40.30 0.30 0.75% 40.30 6 40.70 1 16.93
2015-01-21 3588 245470 164 10021274 40.50 41.40 40.40 41.00 0.70 1.74% 41.00 1 41.10 1 17.23
2015-01-22 3588 182253 113 7566476 41.00 41.80 41.00 41.75 0.75 1.83% 41.60 4 41.75 7 17.54
2015-01-23 3588 140019 109 5802037 41.75 41.90 41.25 41.30 0.45 -1.08% 41.25 1 41.55 1 17.35
2015-01-26 3588 133079 77 5447223 41.30 41.30 40.60 40.85 0.45 -1.09% 40.80 5 41.30 2 17.16
2015-01-27 3588 151004 103 6210814 40.90 41.70 40.70 41.50 0.65 1.59% 41.50 2 41.55 1 17.44
2015-01-28 3588 150002 76 6196882 41.20 41.60 41.00 41.20 0.30 -0.72% 41.15 1 41.30 1 17.31
2015-01-29 3588 167060 157 6844860 41.00 41.50 40.80 40.90 0.30 -0.73% 40.90 3 41.00 4 17.18
2015-01-30 3588 294008 140 11940070 40.90 41.20 40.35 40.40 0.50 -1.22% 40.40 1 40.50 5 16.97
2015-02-02 3588 226366 132 9041840 40.40 40.60 39.75 39.80 0.60 -1.49% 39.80 3 39.95 1 16.72
2015-02-03 3588 109158 95 4372533 39.90 40.30 39.80 40.05 0.25 0.63% 40.05 1 40.10 5 16.83
2015-02-04 3588 102154 72 4091224 40.20 40.35 39.85 39.90 0.15 -0.37% 39.90 8 39.95 5 16.76
2015-02-05 3588 102279 70 4075764 39.80 40.00 39.55 39.90 0.00 0% 39.90 1 40.00 26 16.76
2015-02-06 3588 157220 114 6223719 39.90 39.90 39.40 39.45 0.45 -1.13% 39.40 11 39.50 5 16.58
2015-02-09 3588 88338 61 3455899 39.20 39.30 39.00 39.15 0.30 -0.76% 39.20 1 39.25 5 16.45
2015-02-10 3588 191534 124 7525652 39.30 39.90 39.00 39.15 0.00 0% 39.15 2 39.30 1 16.45
2015-02-11 3588 69093 85 2708768 39.20 39.30 39.00 39.10 0.05 -0.13% 39.10 3 39.30 3 16.43
2015-02-12 3588 120039 89 4663953 39.10 39.20 38.50 39.10 0.00 0% 39.00 2 39.15 1 16.43
2015-02-13 3588 43010 45 1688390 39.10 39.55 39.10 39.15 0.05 0.13% 39.15 2 39.45 1 16.45
2015-02-24 3588 87775 89 3440775 39.55 39.55 39.10 39.20 0.05 0.13% 39.15 3 39.20 4 16.47
2015-02-25 3588 149342 109 5854201 39.20 39.40 39.05 39.30 0.10 0.26% 39.25 1 39.30 3 16.51
2015-02-26 3588 414727 333 16876032 39.40 41.30 39.40 40.70 1.40 3.56% 40.70 1 40.75 1 17.10
2015-03-02 3588 269151 226 11096529 41.15 41.80 40.70 40.70 0.00 0% 40.70 4 40.90 5 17.10
2015-03-03 3588 107007 89 4343180 41.20 41.20 40.35 40.35 0.35 -0.86% 40.30 1 40.40 1 16.95
2015-03-04 3588 256099 218 10587259 40.90 41.60 40.90 41.20 0.85 2.11% 41.10 8 41.25 1 17.31
2015-03-05 3588 126518 108 5193488 41.00 41.40 40.90 41.20 0.00 0% 41.00 9 41.30 10 17.31
2015-03-06 3588 118209 110 4866504 41.20 41.50 40.85 41.20 0.00 0% 41.10 7 41.40 4 17.31
2015-03-09 3588 146143 126 5960073 40.90 41.20 40.60 40.70 0.50 -1.21% 40.70 9 40.75 2 17.10
2015-03-10 3588 132175 120 5428388 40.70 41.60 40.70 40.90 0.20 0.49% 40.90 5 41.10 1 17.18
2015-03-11 3588 213455 185 8581619 40.00 40.60 40.00 40.05 0.85 -2.08% 40.05 7 40.20 1 16.83
2015-03-12 3588 143209 106 5800719 40.05 40.70 40.05 40.35 0.30 0.75% 40.35 2 40.50 1 16.95
2015-03-13 3588 142160 122 5809339 40.65 41.35 40.45 40.95 0.60 1.49% 40.85 3 41.00 6 17.21
2015-03-16 3588 823792 387 35801238 41.30 43.80 41.30 43.80 2.85 6.96% 43.80 354 0.00 0 18.40
2015-03-17 3588 2636121 1680 118397001 44.10 46.40 44.10 44.30 0.50 1.14% 44.30 5 44.40 11 18.61
2015-03-18 3588 605487 414 26831974 44.10 45.00 43.85 44.10 0.20 -0.45% 44.10 12 44.30 11 18.53
2015-03-19 3588 763100 502 34403890 44.30 46.00 44.30 44.60 0.50 1.13% 44.60 13 44.90 1 18.74
2015-03-20 3588 385486 260 17138076 44.50 45.20 44.05 44.10 0.50 -1.12% 44.05 26 44.10 2 18.53
2015-03-23 3588 354432 245 15449733 44.10 44.40 42.90 43.00 1.10 -2.49% 42.95 3 43.00 9 18.07
2015-03-24 3588 274091 203 11839553 43.00 43.85 42.90 43.60 0.60 1.4% 43.60 1 43.75 1 18.32
2015-03-25 3588 2090640 1156 95981891 44.80 46.65 44.10 45.30 1.70 3.9% 45.30 4 45.40 3 19.03
2015-03-26 3588 763082 463 34243401 45.25 45.50 44.20 44.65 0.65 -1.43% 44.65 4 44.90 1 18.76
2015-03-27 3588 662434 501 29448460 44.65 45.50 43.60 43.60 1.05 -2.35% 43.60 14 43.70 3 18.32
2015-03-30 3588 564350 436 23992125 43.60 44.00 41.50 41.90 1.70 -3.9% 41.90 6 42.00 1 17.61
2015-03-31 3588 243512 235 10259973 42.10 43.00 41.70 42.00 0.10 0.24% 41.90 10 42.00 1 18.75
2015-04-01 3588 284024 172 11885508 42.00 42.50 41.60 42.30 0.30 0.71% 42.15 1 42.30 2 18.88
2015-04-02 3588 314220 250 13148942 42.50 42.50 41.50 41.60 0.70 -1.65% 41.60 23 41.95 1 18.57
2015-04-07 3588 158130 171 6636181 41.75 42.45 41.60 42.20 0.60 1.44% 41.70 2 42.30 3 18.84
2015-04-08 3588 164299 178 6852922 42.00 42.15 41.60 41.60 0.60 -1.42% 41.55 2 41.80 6 18.57
2015-04-09 3588 227275 187 9359950 41.50 41.70 40.80 41.45 0.15 -0.36% 41.10 2 41.45 3 18.50
2015-04-10 3588 223137 212 9076826 41.60 41.60 40.30 40.50 0.95 -2.29% 40.50 6 40.70 2 18.08
2015-04-13 3588 119367 224 4845584 40.70 40.85 40.25 40.85 0.35 0.86% 40.75 4 40.85 1 18.24
2015-04-14 3588 189279 194 7813448 40.85 41.80 40.80 41.80 0.95 2.33% 41.70 2 41.85 1 18.66
2015-04-15 3588 107097 147 4414888 41.50 41.80 41.05 41.20 0.60 -1.44% 41.20 1 41.25 1 18.39
2015-04-16 3588 137042 100 5601331 41.30 41.30 40.55 41.10 0.10 -0.24% 40.80 6 41.10 2 18.35
2015-04-17 3588 102016 77 4155056 40.80 40.95 40.40 40.60 0.50 -1.22% 40.60 1 40.75 1 18.13
2015-04-20 3588 146075 197 5833425 40.60 40.60 39.60 39.65 0.95 -2.34% 39.65 3 39.70 3 17.70
2015-04-21 3588 166165 129 6596353 39.80 40.45 39.20 39.65 0.00 0% 39.50 2 39.90 2 17.70
2015-04-22 3588 90540 75 3594107 40.30 40.30 39.45 39.65 0.00 0% 39.60 8 39.65 11 17.70
2015-04-23 3588 109477 100 4350380 39.70 40.00 39.55 39.65 0.00 0% 39.65 4 39.80 15 17.70
2015-04-24 3588 154168 110 6157175 39.70 40.40 39.70 39.90 0.25 0.63% 39.85 6 40.00 5 17.81
2015-04-27 3588 142207 101 5660522 40.20 40.20 39.55 39.55 0.35 -0.88% 39.55 2 39.80 2 17.66
2015-04-28 3588 56071 65 2232740 40.00 40.15 39.55 39.55 0.00 0% 39.55 3 39.85 1 17.66
2015-04-29 3588 99090 68 3938376 39.55 39.95 39.55 39.75 0.20 0.51% 39.75 4 39.95 5 17.75
2015-04-30 3588 134300 90 5352289 39.85 40.25 39.60 39.75 0.00 0% 39.75 1 39.85 1 17.75
2015-05-04 3588 81009 66 3197851 40.20 40.20 39.30 39.60 0.15 -0.38% 39.30 3 39.60 2 17.68
2015-05-05 3588 186004 131 7209814 39.20 39.75 38.40 38.60 1.00 -2.53% 38.60 1 38.70 1 17.23
2015-05-06 3588 245224 175 9296493 38.35 38.35 37.50 38.20 0.40 -1.04% 38.20 2 38.30 1 17.05
2015-05-07 3588 65089 54 2491061 38.10 38.55 38.00 38.20 0.00 0% 38.15 3 38.45 1 17.05
2015-05-08 3588 121540 91 4629345 38.20 38.40 37.80 38.05 0.15 -0.39% 38.05 4 38.20 3 16.99
2015-05-11 3588 358764 220 12991653 38.05 38.15 35.40 36.40 1.65 -4.34% 36.10 1 36.40 3 16.25
2015-05-12 3588 187316 123 6733796 36.20 36.40 35.50 36.15 0.25 -0.69% 36.10 2 36.20 2 16.14
2015-05-13 3588 118000 80 4337650 36.40 37.30 36.15 37.10 0.95 2.63% 37.10 2 37.15 1 16.56
2015-05-14 3588 37182 43 1378857 37.40 37.40 36.80 37.10 0.00 0% 37.10 1 37.15 5 16.56
2015-05-15 3588 107000 56 3920550 36.80 37.20 36.30 37.00 0.10 -0.27% 36.85 1 37.25 2 17.54
2015-05-18 3588 80454 118 2899274 37.00 37.00 35.65 35.70 1.30 -3.51% 35.70 7 35.90 2 16.92
2015-05-19 3588 104610 133 3746441 35.50 36.20 35.50 35.65 0.05 -0.14% 35.65 2 36.10 9 16.90
2015-05-20 3588 60997 62 2193492 35.70 36.30 35.60 36.30 0.65 1.82% 36.10 2 36.35 1 17.20
2015-05-21 3588 51105 37 1847700 35.80 36.45 35.80 36.40 0.10 0.28% 36.05 4 36.45 5 17.25
2015-05-22 3588 64622 55 2365906 36.05 37.00 36.05 36.80 0.40 1.1% 36.80 1 36.90 1 17.44
2015-05-25 3588 78590 55 2902522 36.80 37.20 36.75 36.80 0.00 0% 36.80 6 37.00 2 17.44
2015-05-26 3588 71091 49 2637767 36.85 37.40 36.85 36.95 0.15 0.41% 36.95 3 37.00 6 17.51
2015-05-27 3588 72095 67 2633346 36.90 36.90 36.25 36.50 0.45 -1.22% 36.50 8 36.55 3 17.30
2015-05-28 3588 667661 385 25874260 38.00 39.05 37.90 39.05 2.55 6.99% 39.05 24 0.00 0 18.51
2015-05-29 3588 386519 270 15324932 40.50 40.50 38.80 38.80 0.25 -0.64% 38.65 2 38.90 1 18.39
2015-06-01 3588 162100 107 6188210 38.10 38.60 38.00 38.30 0.50 -1.29% 38.30 8 38.40 1 18.15
2015-06-02 3588 76170 67 2924477 37.50 38.80 37.50 38.40 0.10 0.26% 38.40 1 38.50 1 18.20
2015-06-03 3588 119001 72 4505487 38.00 38.40 37.50 37.60 0.80 -2.08% 37.60 1 37.65 1 17.82
2015-06-04 3588 182548 121 6718751 37.60 37.90 36.20 36.65 0.95 -2.53% 36.60 1 36.70 1 17.37
2015-06-05 3588 146206 106 5360280 37.25 37.25 36.10 37.00 0.35 0.95% 36.65 3 37.00 3 17.54
2015-06-08 3588 102858 74 3729444 36.65 36.65 35.80 36.15 0.85 -2.3% 36.15 1 36.30 3 17.13
2015-06-09 3588 544090 320 18235729 36.00 36.50 32.55 32.55 3.60 -9.96% 0.00 0 32.55 11 15.43
2015-06-10 3588 210470 134 6969560 32.55 33.75 32.55 33.00 0.45 1.38% 32.95 2 33.30 3 15.64
2015-06-11 3588 59502 57 1966490 33.30 33.90 32.75 32.85 0.15 -0.45% 32.85 1 33.00 2 15.57
2015-06-12 3588 138000 93 4644300 33.00 34.00 33.00 33.70 0.85 2.59% 33.30 3 33.70 1 15.97
2015-06-15 3588 80502 60 2682847 33.30 33.70 33.05 33.35 0.35 -1.04% 33.30 3 33.40 5 15.81
2015-06-16 3588 137500 94 4514749 33.05 33.20 32.50 33.00 0.35 -1.05% 32.80 2 33.00 3 15.64
2015-06-17 3588 53003 53 1750999 32.75 33.20 32.75 33.00 0.00 0% 33.00 2 33.15 1 15.64
2015-06-18 3588 174001 136 5912734 33.20 35.00 33.00 34.15 1.15 3.48% 34.15 1 34.40 1 16.18
2015-06-22 3588 89000 64 3037100 34.10 34.45 33.80 34.25 0.10 0.29% 34.20 1 34.50 11 16.23
2015-06-23 3588 79500 62 2714948 34.25 34.45 34.00 34.20 0.05 -0.15% 34.15 1 34.40 5 16.21
2015-06-24 3588 141001 86 4767783 34.40 34.45 33.05 33.50 0.70 -2.05% 33.25 1 33.55 2 15.88
2015-06-25 3588 62001 41 2095334 33.50 34.00 33.50 34.00 0.50 1.49% 33.90 1 34.00 22 16.11
2015-06-26 3588 26182 27 885650 34.00 34.00 33.75 33.80 0.20 -0.59% 33.70 1 34.00 15 16.02
2015-06-29 3588 95212 71 3201858 34.40 34.40 33.15 33.15 0.65 -1.92% 33.15 18 33.50 3 15.71
2015-06-30 3588 135000 100 4397350 32.75 33.05 32.15 32.70 0.45 -1.36% 32.70 4 32.75 1 15.50
2015-07-01 3588 126044 100 4203771 32.95 34.00 32.80 33.50 0.80 2.45% 33.20 2 33.50 11 15.88
2015-07-02 3588 59182 38 1979301 33.20 33.75 33.20 33.70 0.20 0.6% 33.50 1 33.70 2 15.97
2015-07-03 3588 41001 28 1374634 33.50 33.80 33.30 33.80 0.10 0.3% 33.80 2 33.85 1 16.02
2015-07-06 3588 44201 40 1470632 33.50 33.70 33.00 33.30 0.50 -1.48% 33.10 2 33.30 5 15.78
2015-07-07 3588 52092 40 1714581 33.50 33.50 32.65 33.30 0.00 0% 33.20 2 33.35 2 15.78
2015-07-08 3588 122039 87 3941609 33.00 33.00 31.75 32.05 1.25 -3.75% 32.05 1 32.10 1 15.19
2015-07-09 3588 161003 81 5142046 32.00 32.45 31.65 32.05 0.00 0% 32.05 2 32.15 4 15.19
2015-07-13 3588 158201 88 5068532 32.75 32.75 31.80 31.85 0.20 -0.62% 31.75 3 32.05 11 15.09
2015-07-14 3588 86389 67 2767790 32.20 32.30 31.80 31.80 0.05 -0.16% 31.80 8 32.10 1 15.07
2015-07-15 3588 71894 51 2287502 31.80 32.00 31.55 31.80 0.00 0% 31.65 1 31.80 5 15.07
2015-07-16 3588 365352 125 11384084 31.80 31.80 31.00 31.15 0.65 -2.04% 31.10 12 31.30 1 14.76
2015-07-17 3588 127005 75 3958755 31.15 31.50 31.05 31.05 0.10 -0.32% 31.05 1 31.20 1 14.72
2015-07-20 3588 160181 118 4889515 31.00 31.10 29.95 31.00 0.05 -0.16% 31.00 2 31.05 3 14.69
2015-07-21 3588 66002 51 2008462 30.80 30.80 30.25 30.80 0.20 -0.65% 30.80 2 30.85 3 14.60
2015-07-22 3588 261399 102 7985897 30.40 30.90 30.00 30.90 0.10 0.32% 30.90 1 30.95 2 14.64
2015-07-23 3588 124001 77 3818530 31.00 31.40 30.45 30.70 0.20 -0.65% 30.70 1 30.80 3 14.55
2015-07-24 3588 101269 77 3049620 30.40 30.60 29.80 30.00 0.70 -2.28% 29.95 2 30.00 5 14.22
2015-07-27 3588 927190 350 25446230 29.50 29.70 27.00 27.00 3.00 -10% 0.00 0 27.00 61 12.80
2015-07-28 3588 671114 289 16948728 24.50 26.20 24.50 26.10 0.90 -3.33% 26.00 2 26.10 4 12.37
2015-07-29 3588 226311 140 5861109 25.90 26.40 25.50 26.40 0.30 1.15% 26.05 3 26.45 4 12.51
2015-07-30 3588 126000 87 3374600 26.40 27.40 26.20 26.90 0.50 1.89% 26.60 2 27.00 31 12.75
2015-07-31 3588 63015 57 1664095 26.80 26.80 26.20 26.25 0.65 -2.42% 26.25 5 26.50 1 12.44
2015-08-03 3588 95170 70 2445490 26.00 26.10 25.50 26.10 0.15 -0.57% 25.90 1 26.15 26 12.37
2015-08-04 3588 312002 190 7756206 25.80 26.00 24.00 24.35 1.75 -6.7% 24.30 6 24.50 1 11.54
2015-08-05 3588 181000 109 4527400 24.35 25.40 24.35 25.10 0.75 3.08% 25.05 1 25.10 1 11.90
2015-08-06 3588 81090 71 2035278 25.40 25.40 24.90 25.10 0.00 0% 25.10 2 25.20 1 11.90
2015-08-07 3588 99000 71 2510850 25.00 25.65 25.00 25.30 0.20 0.8% 25.30 2 25.50 5 11.99
2015-08-10 3588 59377 55 1511297 25.25 25.70 25.25 25.70 0.40 1.58% 25.65 1 25.75 1 12.18
2015-08-11 3588 219079 148 5836249 26.60 26.95 26.30 26.40 0.70 2.72% 26.40 1 26.50 1 12.51
2015-08-12 3588 70504 59 1860658 26.05 26.70 26.05 26.45 0.05 0.19% 26.40 2 26.50 1 12.54
2015-08-13 3588 96130 64 2567010 26.70 27.00 26.45 26.55 0.10 0.38% 26.55 4 26.80 22 12.58
2015-08-14 3588 93108 61 2491051 26.75 26.95 26.50 26.90 0.35 1.32% 26.85 1 26.95 10 12.75
2015-08-17 3588 70000 42 1860050 26.90 26.90 26.15 26.35 0.55 -2.04% 26.35 1 26.65 1 12.85
2015-08-18 3588 62025 41 1632957 26.50 26.60 26.10 26.20 0.15 -0.57% 26.20 1 26.35 2 12.78
2015-08-19 3588 121003 102 3080878 26.40 26.40 24.75 25.00 1.20 -4.58% 24.90 1 25.30 3 12.20
2015-08-20 3588 93520 58 2348879 24.90 25.30 24.80 25.30 0.30 1.2% 25.10 1 25.30 7 12.34
2015-08-21 3588 209681 144 5124027 25.10 25.25 23.50 24.35 0.95 -3.75% 24.20 10 24.45 2 11.88
2015-08-24 3588 508639 269 11345169 24.00 24.00 21.95 21.95 2.40 -9.86% 0.00 0 21.95 34 10.71
2015-08-25 3588 422495 216 8953237 20.10 22.55 20.10 22.05 0.10 0.46% 22.00 5 22.30 20 10.76
2015-08-26 3588 318255 194 7122587 22.05 22.60 21.75 22.50 0.45 2.04% 22.50 7 22.55 3 10.98
2015-08-27 3588 270210 179 5808849 21.20 21.90 21.00 21.75 0.00 -3.33% 21.65 13 21.75 4 10.61
2015-08-28 3588 237430 159 5435791 22.50 23.30 22.40 22.90 1.15 5.29% 22.90 11 22.95 1 11.17
2015-08-31 3588 189490 123 4408011 23.00 23.65 22.80 23.50 0.60 2.62% 23.40 2 23.60 39 11.46
2015-09-01 3588 169431 83 3953085 23.10 23.55 23.10 23.55 0.05 0.21% 23.45 1 23.55 7 11.49
2015-09-02 3588 105013 67 2453952 23.10 23.60 22.70 23.55 0.00 0% 23.40 3 23.60 15 11.49
2015-09-03 3588 407137 177 9798256 23.65 24.50 23.40 24.20 0.65 2.76% 24.20 8 24.25 3 11.80
2015-09-04 3588 238415 149 5763060 24.30 25.00 23.55 24.00 0.20 -0.83% 23.70 1 24.05 1 11.71
2015-09-07 3588 104464 67 2460195 24.00 24.00 23.30 23.80 0.20 -0.83% 23.80 2 23.95 4 11.61
2015-09-08 3588 133719 85 3216032 23.95 24.40 23.80 24.05 0.25 1.05% 24.00 2 24.15 3 11.73
2015-09-09 3588 283028 152 6908783 24.30 24.75 24.10 24.65 0.60 2.49% 24.40 3 24.70 1 12.02
2015-09-10 3588 222002 114 5495700 24.55 25.00 24.45 25.00 0.35 1.42% 24.95 1 25.00 10 12.20
2015-09-11 3588 309199 180 7850122 25.10 25.70 24.80 25.60 0.60 2.4% 25.50 4 25.60 5 12.49
2015-09-14 3588 180621 107 4538590 25.50 25.50 24.95 24.95 0.65 -2.54% 24.95 4 25.10 1 12.17
2015-09-15 3588 81079 56 2036271 25.10 25.30 24.95 25.05 0.10 0.4% 25.05 2 25.25 2 12.22
2015-09-16 3588 68001 47 1700375 25.40 25.40 24.80 25.10 0.05 0.2% 25.05 2 25.15 1 12.24
2015-09-17 3588 303039 164 7743494 25.30 25.90 25.15 25.60 0.50 1.99% 25.50 4 25.65 1 12.49
2015-09-18 3588 325257 180 8478608 25.60 26.45 25.45 26.30 0.70 2.73% 26.30 2 26.40 1 12.83
2015-09-21 3588 113194 100 2924591 26.10 26.10 25.70 25.90 0.40 -1.52% 25.85 3 25.90 1 12.63
2015-09-22 3588 303161 215 8130227 26.00 27.50 26.00 27.10 1.20 4.63% 26.80 5 27.10 14 13.22
2015-09-23 3588 271008 154 7154208 26.90 27.00 25.85 25.95 1.15 -4.24% 25.85 2 25.95 4 12.66
2015-09-24 3588 317250 186 8030300 25.95 26.00 24.70 24.85 1.10 -4.24% 24.80 4 24.85 11 12.12
2015-09-25 3588 86625 70 2155659 24.75 25.30 24.60 25.20 0.35 1.41% 25.20 6 25.30 5 12.29
2015-09-30 3588 51090 43 1268954 24.70 25.10 24.70 24.95 0.25 -0.99% 24.95 2 25.05 1 12.17
2015-10-01 3588 101005 72 2557925 25.30 25.40 25.20 25.25 0.30 1.2% 25.25 4 25.35 1 12.32
2015-10-02 3588 152009 93 3901775 25.20 26.00 25.20 25.60 0.35 1.39% 25.55 2 25.80 4 12.49
2015-10-05 3588 209734 135 5440495 25.60 26.20 25.60 26.10 0.50 1.95% 26.05 20 26.10 8 12.73
2015-10-06 3588 201350 112 5217684 26.00 26.30 25.75 25.85 0.25 -0.96% 25.80 6 25.85 1 12.61
2015-10-07 3588 196079 120 5136130 25.85 26.45 25.75 26.45 0.60 2.32% 26.35 2 26.50 30 12.90
2015-10-08 3588 401089 217 10704492 26.50 27.10 26.05 26.20 0.25 -0.95% 26.10 3 26.20 1 12.78
2015-10-12 3588 129002 73 3353352 26.50 26.50 25.75 25.90 0.30 -1.15% 25.90 9 26.00 17 12.63
2015-10-13 3588 163000 73 4253200 26.00 26.35 25.65 26.05 0.15 0.58% 26.00 11 26.10 4 12.71
2015-10-14 3588 170776 116 4451876 25.55 26.45 25.55 26.20 0.15 0.58% 26.20 21 26.30 2 12.78
2015-10-15 3588 156186 104 4134058 26.20 26.70 26.20 26.40 0.20 0.76% 26.35 1 26.50 9 12.88
2015-10-16 3588 727914 475 19926163 26.60 28.10 26.60 27.30 0.90 3.41% 27.20 3 27.30 5 13.32
2015-10-19 3588 161001 116 4384827 27.30 27.60 26.90 27.30 0.00 0% 27.20 5 27.30 4 13.32
2015-10-20 3588 565166 344 16614780 28.50 30.00 28.50 30.00 2.70 9.89% 30.00 523 0.00 0 14.63
2015-10-21 3588 1851899 1167 58876745 31.40 32.50 31.30 31.35 1.35 4.5% 31.35 2 31.50 2 15.29
2015-10-22 3588 727253 448 23011871 31.70 32.10 31.25 31.60 0.25 0.8% 31.60 4 31.65 5 15.41
2015-10-23 3588 549100 348 16948610 31.65 31.75 30.30 30.50 1.10 -3.48% 30.50 1 30.70 1 14.88
2015-10-26 3588 403497 216 12287556 30.80 30.80 30.15 30.60 0.10 0.33% 30.40 5 30.70 3 14.93
2015-10-27 3588 272182 175 8224168 30.80 30.80 29.85 30.00 0.60 -1.96% 30.00 12 30.25 1 14.63
2015-10-28 3588 218004 147 6581570 30.00 30.40 29.60 30.25 0.25 0.83% 30.15 10 30.25 1 14.76
2015-10-29 3588 163366 112 4900696 30.40 30.45 29.65 29.65 0.60 -1.98% 29.65 1 29.75 1 14.46
2015-10-30 3588 319830 212 9231724 29.50 29.55 28.20 28.75 0.90 -3.04% 28.70 5 28.90 6 14.02
2015-11-02 3588 177005 129 5193755 29.30 29.65 29.00 29.15 0.40 1.39% 29.15 4 29.35 6 14.22
2015-11-03 3588 293715 182 8756069 29.50 30.10 29.40 29.55 0.40 1.37% 29.55 4 29.65 1 14.41
2015-11-04 3588 351609 216 10548990 29.60 30.25 29.60 30.10 0.55 1.86% 30.10 8 30.15 1 14.68
2015-11-05 3588 439179 317 13342611 30.15 31.00 30.00 30.05 0.05 -0.17% 30.05 1 30.40 4 14.66
2015-11-06 3588 274185 166 8180074 30.20 30.25 29.45 29.45 0.60 -2% 29.45 1 29.70 5 14.37
2015-11-09 3588 253007 178 7293497 29.55 29.75 28.35 28.35 1.10 -3.74% 28.35 4 28.50 2 13.83
2015-11-10 3588 99103 71 2822940 28.35 28.75 28.20 28.45 0.10 0.35% 28.45 4 28.65 1 13.88
2015-11-11 3588 361010 218 9986422 28.60 28.60 27.45 27.45 1.00 -3.51% 27.45 7 27.60 1 13.39
2015-11-12 3588 251299 170 6979322 27.85 28.30 27.20 27.45 0.00 0% 27.45 13 27.75 3 13.39
2015-11-13 3588 211120 142 5924371 28.30 28.80 27.60 28.30 0.85 3.1% 28.00 7 28.35 4 13.41
2015-11-16 3588 161011 114 4449658 27.30 28.00 27.30 27.90 0.40 -1.41% 27.90 2 28.15 1 13.22
2015-11-17 3588 165004 94 4692812 28.10 28.70 28.10 28.35 0.45 1.61% 28.35 4 28.50 5 13.44
2015-11-18 3588 165103 109 4624643 28.35 28.35 27.80 27.85 0.50 -1.76% 27.80 6 27.85 1 13.20
2015-11-19 3588 247677 149 7035704 28.00 29.10 28.00 28.50 0.65 2.33% 28.50 7 28.70 2 13.51
2015-11-20 3588 1473677 720 45222570 28.60 31.35 28.50 31.35 2.85 10% 31.35 14 0.00 0 14.86
2015-11-23 3588 1216670 703 38439529 32.50 32.50 30.30 30.60 0.75 -2.39% 30.60 10 30.90 2 14.50
2015-11-24 3588 129705 95 3880619 30.00 30.30 29.70 30.05 0.55 -1.8% 29.75 3 29.90 4 14.12
2015-11-25 3588 589644 386 18168031 30.20 31.65 30.20 30.60 0.55 1.83% 30.60 2 30.70 1 14.50
2015-11-26 3588 366060 230 11295412 31.30 31.30 30.50 30.75 0.15 0.49% 30.75 1 30.85 1 14.57
2015-11-27 3588 1517632 973 48499263 31.00 32.50 31.00 31.85 1.10 3.58% 31.85 15 31.90 5 15.09
2015-11-30 3588 524086 377 16195041 31.50 31.70 30.55 30.60 1.25 -3.92% 30.60 2 30.65 1 14.50
2015-12-01 3588 271017 182 8391545 31.15 31.25 30.60 30.85 0.25 0.82% 30.85 7 31.00 1 14.62
2015-12-02 3588 391182 255 12192947 31.00 31.90 30.70 30.95 0.10 0.32% 30.90 10 30.95 5 14.67
2015-12-03 3588 797280 467 25389506 30.95 32.50 30.70 31.80 0.85 2.75% 31.80 19 31.90 2 15.07
2015-12-04 3588 1521600 1046 50652050 31.80 34.20 31.60 33.00 1.20 3.77% 33.00 10 33.05 1 15.64
2015-12-07 3588 680272 439 22158854 33.60 33.60 32.05 32.20 0.80 -2.42% 32.15 9 32.20 1 15.26
2015-12-08 3588 461689 261 14712659 32.30 32.80 31.20 31.20 1.00 -3.11% 31.20 18 31.25 2 14.79
2015-12-09 3588 752055 408 22507591 30.80 30.95 29.00 29.65 1.55 -4.97% 29.65 3 29.70 1 14.05
2015-12-10 3588 303182 177 8929186 29.15 29.95 29.15 29.85 0.20 0.67% 29.85 12 29.95 11 14.15
2015-12-11 3588 326181 192 9728516 29.95 30.35 29.30 29.30 0.55 -1.84% 29.30 10 29.60 5 13.89
2015-12-14 3588 153024 102 4485296 28.60 29.95 28.60 29.25 0.05 -0.17% 29.20 11 29.30 1 13.86
2015-12-15 3588 104208 64 3084284 29.95 30.15 29.45 29.50 0.25 0.85% 29.50 5 29.80 2 13.98
2015-12-16 3588 217010 109 6441794 29.55 30.00 29.50 29.90 0.40 1.36% 29.80 3 29.90 11 14.17
2015-12-17 3588 204004 129 6164270 29.90 30.55 29.90 30.35 0.45 1.51% 30.05 2 30.35 3 14.38
2015-12-18 3588 129705 95 3880619 30.00 30.30 29.70 29.80 0.55 -1.81% 29.75 3 29.90 4 14.12
2015-12-21 3588 267199 132 7894644 29.30 29.90 29.30 29.70 0.10 -0.34% 29.70 4 29.80 1 14.08
2015-12-22 3588 146091 109 4374852 30.20 30.20 29.75 29.80 0.10 0.34% 29.75 3 29.80 1 14.12
2015-12-23 3588 171702 117 5171378 30.00 30.40 29.80 29.90 0.10 0.34% 29.90 8 29.95 2 14.17
2015-12-24 3588 181013 133 5359690 30.00 30.20 29.35 29.60 0.30 -1% 29.60 4 29.70 5 14.03
2015-12-25 3588 162049 119 4846053 29.30 30.65 29.30 29.80 0.20 0.68% 29.80 8 30.00 5 14.12
2015-12-28 3588 70909 74 2125871 29.85 30.30 29.80 29.90 0.10 0.34% 29.85 1 29.95 2 14.17
2015-12-29 3588 123005 92 3662300 29.50 30.10 29.50 30.05 0.15 0.5% 30.05 2 30.10 1 14.24
2015-12-30 3588 163129 134 4953042 30.50 30.90 29.85 29.95 0.10 -0.33% 29.90 2 29.95 5 14.19
2015-12-31 3588 170307 81 5101510 30.05 30.05 29.75 29.90 0.05 -0.17% 29.85 7 29.90 5 14.17