力銘(3593)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　　　　16.40
0
0%		16.20
-0.2
-1.22%		16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		16.05
0
0%		 　16.00
-0.05
-0.31%		17.10
1.1
6.88%		16.30
-0.8
-4.68%		16.35
0.05
0.31%		15.95
-0.4
-2.45%		 　15.35
-0.6
-3.76%		15.25
-0.1
-0.65%		15.55
0.3
1.97%		15.45
-0.1
-0.64%		16.10
0.65
4.21%		 　16.20
0.1
0.62%		15.90
-0.3
-1.85%		15.95
0.05
0.31%		16.15
0.2
1.25%		16.15
0
0%		 16
2 月　16.00
-0.15
-0.93%		16.05
0.05
0.31%		16.15
0.1
0.62%		16.05
-0.1
-0.62%		16.20
0.15
0.93%		 　16.35
0.15
0.93%		17.45
1.1
6.73%		18.65
1.2
6.88%		18.60
-0.05
-0.27%		19.05
0.45
2.42%		 　　　　　　　　　20.25
1.2
6.3%		20.25
0
0%		20.80
0.55
2.72%		 18.26
3 月　19.35
-1.45
-6.97%		20.70
1.35
6.98%		20.80
0.1
0.48%		20.90
0.1
0.48%		20.45
-0.45
-2.15%		 　21.80
1.35
6.6%		21.00
-0.8
-3.67%		20.50
-0.5
-2.38%		21.20
0.7
3.41%		20.40
-0.8
-3.77%		 　19.50
-0.9
-4.41%		19.45
-0.05
-0.26%		19.35
-0.1
-0.51%		19.30
-0.05
-0.26%		18.50
-0.8
-4.15%		 　18.45
-0.05
-0.27%		18.50
0.05
0.27%		18.55
0.05
0.27%		18.45
-0.1
-0.54%		17.80
-0.65
-3.52%		 　17.10
-0.7
-3.93%		16.40
-0.7
-4.09%		19.43
4 月16.40
0
0%		16.00
-0.4
-2.44%		 　　　15.70
-0.3
-1.88%		14.70
-1
-6.37%		14.80
0.1
0.68%		15.20
0.4
2.7%		 　14.80
-0.4
-2.63%		14.80
0
0%		14.70
-0.1
-0.68%		14.75
0.05
0.34%		15.05
0.3
2.03%		 　15.10
0.05
0.33%		14.70
-0.4
-2.65%		13.70
-1
-6.8%		13.20
-0.5
-3.65%		12.95
-0.25
-1.89%		 　13.50
0.55
4.25%		13.55
0.05
0.37%		13.15
-0.4
-2.95%		13.35
0.2
1.52%		 14.53
5 月　　　13.95
0.6
4.49%		14.20
0.25
1.79%		14.15
-0.05
-0.35%		13.85
-0.3
-2.12%		13.60
-0.25
-1.81%		 　14.15
0.55
4.04%		14.40
0.25
1.77%		14.15
-0.25
-1.74%		13.25
-0.9
-6.36%		12.40
-0.85
-6.42%		 　11.55
-0.85
-6.85%		12.35
0.8
6.93%		12.75
0.4
3.24%		12.40
-0.35
-2.75%		13.25
0.85
6.85%		 　13.35
0.1
0.75%		13.35
0
0%		13.15
-0.2
-1.5%		13.05
-0.1
-0.76%		13.00
-0.05
-0.38%		 13.22
6 月12.55
-0.45
-3.46%		12.55
0
0%		12.45
-0.1
-0.8%		11.90
-0.55
-4.42%		11.85
-0.05
-0.42%		 　11.25
-0.6
-5.06%		10.20
-1.05
-9.33%		11.20
1
9.8%		11.55
0.35
3.13%		11.55
0
0%		 　11.80
0.25
2.16%		11.60
-0.2
-1.69%		11.40
-0.2
-1.72%		11.60
0.2
1.75%		 　　11.60
0
0%		12.00
0.4
3.45%		11.80
-0.2
-1.67%		12.15
0.35
2.97%		11.95
-0.2
-1.65%		 　11.40
-0.55
-4.6%		11.60
0.2
1.75%		 11.68
7 月11.60
0
0%		11.90
0.3
2.59%		11.70
-0.2
-1.68%		 　11.25
-0.45
-3.85%		11.20
-0.05
-0.44%		10.40
-0.8
-7.14%		10.15
-0.25
-2.4%		 　　10.85
0.7
6.9%		11.35
0.5
4.61%		11.15
-0.2
-1.76%		11.10
-0.05
-0.45%		10.75
-0.35
-3.15%		 　10.45
-0.3
-2.79%		10.25
-0.2
-1.91%		10.10
-0.15
-1.46%		10.60
0.5
4.95%		10.30
-0.3
-2.83%		 　9.90
-0.4
-3.88%		9.79
-0.11
-1.11%		9.87
0.08
0.82%		9.92
0.05
0.51%		9.70
-0.22
-2.22%		10.64
8 月 　9.00
-0.7
-7.22%		8.10
-0.9
-10%		8.52
0.42
5.19%		8.23
-0.29
-3.4%		8.10
-0.13
-1.58%		 　8.91
0.81
10%		9.18
0.27
3.03%		9.08
-0.1
-1.09%		9.29
0.21
2.31%		9.28
-0.01
-0.11%		 　8.68
-0.6
-6.47%		8.72
0.04
0.46%		8.67
-0.05
-0.57%		8.50
-0.17
-1.96%		8.11
-0.39
-4.59%		 　7.30
-0.81
-9.99%		6.86
-0.44
-6.03%		6.72
-0.14
-2.04%		7.00
0.28
4.17%		7.50
0.5
7.14%		 7.40
-0.1
-1.33%		8.22
9 月7.75
0.35
4.73%		7.88
0.13
1.68%		8.42
0.54
6.85%		8.41
-0.01
-0.12%		 　8.25
-0.16
-1.9%		8.23
-0.02
-0.24%		8.10
-0.13
-1.58%		8.17
0.07
0.86%		8.50
0.33
4.04%		 　8.10
-0.4
-4.71%		8.00
-0.1
-1.23%		8.05
0.05
0.63%		8.09
0.04
0.5%		8.25
0.16
1.98%		 　8.08
-0.17
-2.06%		8.18
0.1
1.24%		8.13
-0.05
-0.61%		7.96
-0.17
-2.09%		8.02
0.06
0.75%		 　　　8.00
-0.02
-0.25%		 8.12
10 月7.89
-0.11
-1.38%		8.10
0.21
2.66%		 　8.20
0.1
1.23%		8.05
-0.15
-1.83%		8.15
0.1
1.24%		8.16
0.01
0.12%		 　　8.22
0.06
0.74%		8.20
-0.02
-0.24%		8.55
0.35
4.27%		8.55
0
0%		8.67
0.12
1.4%		 　8.67
0
0%		8.61
-0.06
-0.69%		8.55
-0.06
-0.7%		8.54
-0.01
-0.12%		8.45
-0.09
-1.05%		 　8.42
-0.03
-0.36%		8.45
0.03
0.36%		8.35
-0.1
-1.18%		8.30
-0.05
-0.6%		8.38
0.08
0.96%		 8.36
11 月　8.30
-0.08
-0.95%		8.32
0.02
0.24%		8.40
0.08
0.96%		8.27
-0.13
-1.55%		8.26
-0.01
-0.12%		 　8.16
-0.1
-1.21%		8.20
0.04
0.49%		8.06
-0.14
-1.71%		8.12
0.06
0.74%		8.04
-0.08
-0.99%		 　7.85
-0.19
-2.36%		7.99
0.14
1.78%		7.82
-0.17
-2.13%		7.95
0.13
1.66%		7.89
-0.06
-0.75%		 　7.77
-0.12
-1.52%		7.90
0.13
1.67%		7.71
-0.19
-2.41%		7.80
0.09
1.17%		7.84
0.04
0.51%		 　7.76
-0.08
-1.02%		 7.99
12 月7.67
-0.09
-1.16%		7.80
0.13
1.69%		8.12
0.32
4.1%		8.93
0.81
9.98%		 　9.82
0.89
9.97%		9.72
-0.1
-1.02%		8.90
-0.82
-8.44%		9.55
0.65
7.3%		9.17
-0.38
-3.98%		 　9.18
0.01
0.11%		9.18
0
0%		9.10
-0.08
-0.87%		8.80
-0.3
-3.3%		8.73
-0.07
-0.8%		 　8.75
0.02
0.23%		8.75
0
0%		8.71
-0.04
-0.46%		8.48
-0.23
-2.64%		8.45
-0.03
-0.35%		 　8.47
0.02
0.24%		8.48
0.01
0.12%		8.90
0.42
4.95%		9.05
0.15
1.69%		8.85

說明:最高漲幅:10%最低跌幅:-10% 最高價:21.80最低價:6.72平均價:11.94,灰色底表示週末,漲116天(38.57)元,跌169天(-56.72)元,平盤18天
10%=6,7%=13,6%=2,5%=5,4%=11,3%=10,2%=18,1%=28,0%=41,-0%=1,-1%=1,-2%=3,-3%=6,-4%=8,-5%=12,-6%=15,-7%=18,-8%=25,-9%=39,-10%=41,

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 3593 348000 143 5688300 16.35 16.60 16.20 16.40 0.05 0% 16.40 41 16.45 10 0.00
2015-01-06 3593 379892 153 6164200 16.30 16.45 16.10 16.20 0.20 -1.22% 16.15 27 16.20 5 0.00
2015-01-07 3593 156020 69 2524972 16.10 16.35 16.05 16.10 0.10 -0.62% 16.10 12 16.20 10 0.00
2015-01-08 3593 201960 95 3258552 16.30 16.30 16.05 16.05 0.05 -0.31% 16.05 12 16.25 9 0.00
2015-01-09 3593 249010 125 4020010 16.30 16.30 16.00 16.05 0.00 0% 16.05 20 16.15 2 0.00
2015-01-12 3593 475000 150 7660800 16.20 16.25 16.00 16.00 0.05 -0.31% 16.00 46 16.05 1 0.00
2015-01-13 3593 1789260 457 30364196 16.10 17.10 16.10 17.10 1.10 6.88% 17.10 611 0.00 0 0.00
2015-01-14 3593 1614280 664 26878814 16.85 16.95 16.30 16.30 0.80 -4.68% 16.30 13 16.40 1 0.00
2015-01-15 3593 319000 167 5232400 16.30 16.60 16.30 16.35 0.05 0.31% 16.35 34 16.45 1 0.00
2015-01-16 3593 525000 232 8412000 16.35 16.40 15.85 15.95 0.40 -2.45% 15.95 9 16.00 4 0.00
2015-01-19 3593 387015 207 6057379 15.95 16.05 15.35 15.35 0.60 -3.76% 15.35 2 15.40 5 0.00
2015-01-20 3593 567020 265 8625257 15.40 15.50 14.95 15.25 0.10 -0.65% 15.25 6 15.30 15 0.00
2015-01-21 3593 240000 125 3708000 15.35 15.55 15.35 15.55 0.30 1.97% 15.40 15 15.55 9 0.00
2015-01-22 3593 219000 101 3386250 15.60 15.60 15.40 15.45 0.10 -0.64% 15.40 13 15.45 7 0.00
2015-01-23 3593 1352040 505 21971392 15.50 16.50 15.45 16.10 0.65 4.21% 16.10 85 16.20 26 0.00
2015-01-26 3593 594000 266 9510100 15.45 16.40 15.45 16.20 0.10 0.62% 16.10 13 16.20 39 0.00
2015-01-27 3593 820020 299 12942316 16.40 16.40 15.50 15.90 0.30 -1.85% 15.90 17 16.00 27 0.00
2015-01-28 3593 242000 107 3834600 16.00 16.00 15.70 15.95 0.05 0.31% 15.85 1 15.95 6 0.00
2015-01-29 3593 230050 141 3688605 15.80 16.30 15.80 16.15 0.20 1.25% 16.15 7 16.20 4 0.00
2015-01-30 3593 214020 90 3424023 16.15 16.15 15.90 16.15 0.00 0% 16.00 3 16.15 3 0.00
2015-02-02 3593 351000 93 5620500 16.15 16.15 15.95 16.00 0.15 -0.93% 15.95 26 16.00 1 0.00
2015-02-03 3593 225000 104 3625100 16.20 16.30 16.05 16.05 0.05 0.31% 16.05 9 16.15 4 0.00
2015-02-04 3593 193000 47 3116500 16.30 16.30 16.10 16.15 0.10 0.62% 16.15 28 16.20 12 0.00
2015-02-05 3593 259000 72 4171950 16.20 16.25 16.00 16.05 0.10 -0.62% 16.05 3 16.15 7 0.00
2015-02-06 3593 138000 74 2226850 16.20 16.30 16.05 16.20 0.15 0.93% 16.15 11 16.25 4 0.00
2015-02-09 3593 602000 273 9924700 16.25 16.60 16.25 16.35 0.15 0.93% 16.35 3 16.40 13 0.00
2015-02-10 3593 4928110 1321 85499019 16.40 17.45 16.40 17.45 1.10 6.73% 17.45 502 0.00 0 0.00
2015-02-11 3593 12530622 3270 232078200 18.20 18.65 18.00 18.65 1.20 6.88% 18.65 425 0.00 0 0.00
2015-02-12 3593 4965191 2112 92051179 18.20 19.10 18.00 18.60 0.05 -0.27% 18.60 41 18.65 35 0.00
2015-02-13 3593 3124200 1229 58531090 18.80 19.20 18.30 19.05 0.45 2.42% 19.00 91 19.05 2 0.00
2015-02-24 3593 10836010 2868 218934653 19.60 20.35 19.60 20.25 1.20 6.3% 20.20 35 20.25 35 0.00
2015-02-25 3593 4944445 1990 99801520 20.00 20.60 19.80 20.25 0.00 0% 20.25 7 20.30 10 0.00
2015-02-26 3593 3980376 1607 81439275 20.25 20.85 19.85 20.80 0.55 2.72% 20.80 21 20.85 83 0.00
2015-03-02 3593 7458030 2959 149808560 21.50 21.65 19.35 19.35 1.45 -6.97% 0.00 0 19.35 245 0.00
2015-03-03 3593 8669536 2427 174569895 19.35 20.70 18.80 20.70 1.35 6.98% 20.70 773 0.00 0 0.00
2015-03-04 3593 4993121 1937 104780970 21.30 21.45 20.60 20.80 0.10 0.48% 20.80 16 20.85 2 0.00
2015-03-05 3593 2667860 978 55744444 21.00 21.20 20.55 20.90 0.10 0.48% 20.90 49 20.95 9 0.00
2015-03-06 3593 3381353 1014 70947219 20.90 21.60 20.45 20.45 0.45 -2.15% 20.45 156 20.75 3 0.00
2015-03-09 3593 4567559 1476 96767388 20.60 21.80 20.60 21.80 1.35 6.6% 21.65 43 21.80 109 0.00
2015-03-10 3593 2192682 902 46653947 21.80 21.80 20.80 21.00 0.80 -3.67% 20.95 16 21.00 30 0.00
2015-03-11 3593 954250 504 19651358 20.50 20.90 20.30 20.50 0.50 -2.38% 20.50 68 20.60 10 0.00
2015-03-12 3593 1558140 575 32697298 20.50 21.40 20.50 21.20 0.70 3.41% 21.20 18 21.25 2 0.00
2015-03-13 3593 2209953 863 45676438 21.30 21.35 20.20 20.40 0.80 -3.77% 20.40 1 20.45 1 0.00
2015-03-16 3593 2229221 855 44493999 20.30 20.40 19.50 19.50 0.90 -4.41% 19.50 25 19.70 5 0.00
2015-03-17 3593 2512002 907 49129338 19.70 20.00 19.15 19.45 0.05 -0.26% 19.45 1 19.50 12 0.00
2015-03-18 3593 878430 355 17022477 19.45 19.60 19.15 19.35 0.10 -0.51% 19.35 46 19.40 33 0.00
2015-03-19 3593 1149103 450 22314186 19.25 19.60 19.25 19.30 0.05 -0.26% 19.30 13 19.45 20 0.00
2015-03-20 3593 2849760 1014 53585235 19.40 19.45 18.35 18.50 0.80 -4.15% 18.50 24 18.55 1 0.00
2015-03-23 3593 1011250 485 18692421 18.50 18.80 18.35 18.45 0.05 -0.27% 18.45 11 18.50 4 0.00
2015-03-24 3593 849050 363 15734229 18.50 18.65 18.35 18.50 0.05 0.27% 18.50 34 18.60 4 0.00
2015-03-25 3593 2443030 1029 46105605 18.60 19.30 18.55 18.55 0.05 0.27% 18.55 3 18.60 1 0.00
2015-03-26 3593 675007 333 12540428 18.50 18.80 18.40 18.45 0.10 -0.54% 18.45 6 18.50 1 0.00
2015-03-27 3593 2075251 825 37096705 18.45 18.60 17.50 17.80 0.65 -3.52% 17.80 71 17.90 4 0.00
2015-03-30 3593 2376004 756 41415418 17.90 18.30 16.95 17.10 0.70 -3.93% 17.10 5 17.20 20 0.00
2015-03-31 3593 2625608 916 43726759 17.15 17.25 16.40 16.40 0.70 -4.09% 16.40 59 16.50 7 0.00
2015-04-01 3593 9393080 2731 156540853 16.40 17.50 15.50 16.40 0.00 0% 16.35 47 16.40 42 0.00
2015-04-02 3593 4277306 1579 69170599 16.40 16.70 15.80 16.00 0.40 -2.44% 15.95 18 16.00 8 0.00
2015-04-07 3593 2484086 1025 39283063 16.00 16.10 15.60 15.70 0.30 -1.88% 15.65 290 15.70 3 0.00
2015-04-08 3593 5048130 1695 76164312 15.60 15.95 14.65 14.70 1.00 -6.37% 14.70 109 14.75 2 0.00
2015-04-09 3593 1976042 810 29595830 14.75 15.20 14.75 14.80 0.10 0.68% 14.80 66 14.85 5 0.00
2015-04-10 3593 1090120 402 16418761 14.80 15.25 14.80 15.20 0.40 2.7% 15.15 3 15.20 30 0.00
2015-04-13 3593 853134 359 12712597 15.10 15.20 14.60 14.80 0.40 -2.63% 14.80 7 14.85 3 0.00
2015-04-14 3593 408100 238 6026948 14.80 15.00 14.60 14.80 0.00 0% 14.70 17 14.80 2 0.00
2015-04-15 3593 436084 207 6482886 14.80 15.10 14.70 14.70 0.10 -0.68% 14.70 48 14.85 2 0.00
2015-04-16 3593 302210 174 4493395 14.75 15.00 14.75 14.75 0.05 0.34% 14.75 21 14.85 7 0.00
2015-04-17 3593 415220 204 6187050 14.90 15.05 14.75 15.05 0.30 2.03% 15.00 8 15.05 13 0.00
2015-04-20 3593 322230 203 4868768 15.35 15.35 14.90 15.10 0.05 0.33% 15.10 2 15.15 10 0.00
2015-04-21 3593 382122 189 5708585 15.10 15.30 14.70 14.70 0.40 -2.65% 14.70 68 14.75 1 0.00
2015-04-22 3593 1276082 558 17815258 14.65 14.90 13.70 13.70 1.00 -6.8% 13.70 81 13.80 12 0.00
2015-04-23 3593 1916580 721 25327155 13.70 13.80 12.85 13.20 0.50 -3.65% 13.10 4 13.20 84 0.00
2015-04-24 3593 759109 344 9877806 13.00 13.20 12.90 12.95 0.25 -1.89% 12.90 23 13.00 31 0.00
2015-04-27 3593 895020 329 12027767 13.05 13.80 12.95 13.50 0.55 4.25% 13.45 2 13.50 12 0.00
2015-04-28 3593 330191 179 4479301 13.75 13.75 13.40 13.55 0.05 0.37% 13.50 22 13.55 3 0.00
2015-04-29 3593 431100 205 5730309 13.55 13.55 12.80 13.15 0.40 -2.95% 13.15 3 13.20 4 0.00
2015-04-30 3593 215010 137 2852282 13.25 13.35 12.95 13.35 0.20 1.52% 13.30 4 13.35 20 0.00
2015-05-04 3593 610006 314 8435434 13.50 14.00 13.40 13.95 0.60 4.49% 13.90 20 13.95 3 0.00
2015-05-05 3593 540020 276 7724031 14.60 14.60 14.15 14.20 0.25 1.79% 14.15 39 14.20 14 0.00
2015-05-06 3593 342009 170 4849276 14.10 14.50 13.95 14.15 0.05 -0.35% 14.15 6 14.20 3 0.00
2015-05-07 3593 229121 129 3208124 14.15 14.15 13.80 13.85 0.30 -2.12% 13.85 4 13.90 2 0.00
2015-05-08 3593 152050 84 2094023 13.85 13.95 13.60 13.60 0.25 -1.81% 13.60 11 13.65 3 0.00
2015-05-11 3593 876797 451 12467995 14.55 14.55 13.90 14.15 0.55 4.04% 14.15 8 14.20 5 0.00
2015-05-12 3593 407271 217 5825117 14.40 14.45 14.15 14.40 0.25 1.77% 14.35 12 14.40 31 0.00
2015-05-13 3593 267257 158 3804234 14.55 14.55 14.15 14.15 0.25 -1.74% 14.15 4 14.20 1 0.00
2015-05-14 3593 1238050 545 16475059 14.15 14.15 13.20 13.25 0.90 -6.36% 13.25 6 13.30 14 0.00
2015-05-15 3593 1491010 604 18613720 13.25 13.25 12.35 12.40 0.85 -6.42% 12.40 12 12.45 1 0.00
2015-05-18 3593 929053 364 10942145 12.10 12.30 11.55 11.55 0.85 -6.85% 11.55 160 11.70 5 0.00
2015-05-19 3593 836000 299 10216950 11.55 12.35 11.55 12.35 0.80 6.93% 12.35 176 0.00 0 0.00
2015-05-20 3593 607050 276 7748533 12.60 12.95 12.50 12.75 0.40 3.24% 12.75 35 12.80 13 0.00
2015-05-21 3593 235001 127 2921112 12.75 12.75 12.20 12.40 0.35 -2.75% 12.40 24 12.60 9 0.00
2015-05-22 3593 809085 342 10569476 12.40 13.25 12.40 13.25 0.85 6.85% 13.25 71 0.00 0 0.00
2015-05-25 3593 777001 339 10445913 13.25 13.70 13.25 13.35 0.10 0.75% 13.35 1 13.45 10 0.00
2015-05-26 3593 364200 188 4788330 13.35 13.55 12.95 13.35 0.00 0% 13.35 8 13.40 6 0.00
2015-05-27 3593 243190 88 3205639 13.35 13.35 13.05 13.15 0.20 -1.5% 13.15 34 13.20 7 0.00
2015-05-28 3593 272412 118 3588206 13.20 13.40 13.00 13.05 0.10 -0.76% 13.05 21 13.10 1 0.00
2015-05-29 3593 462030 177 6017035 13.05 13.20 12.85 13.00 0.05 -0.38% 12.90 10 13.00 5 0.00
2015-06-01 3593 335014 180 4227274 13.00 13.00 12.40 12.55 0.45 -3.46% 12.55 10 12.60 4 0.00
2015-06-02 3593 384004 128 4829248 12.60 12.70 12.45 12.55 0.00 0% 12.50 23 12.55 3 0.00
2015-06-03 3593 242001 131 2994612 12.60 12.60 12.20 12.45 0.10 -0.8% 12.45 1 12.50 7 0.00
2015-06-04 3593 492050 229 5901041 12.45 12.45 11.80 11.90 0.55 -4.42% 11.90 23 11.95 7 0.00
2015-06-05 3593 327000 155 3874250 12.35 12.35 11.70 11.85 0.05 -0.42% 11.80 25 11.90 2 0.00
2015-06-08 3593 472001 175 5389161 11.80 11.80 11.10 11.25 0.60 -5.06% 11.25 9 11.45 3 0.00
2015-06-09 3593 1258000 392 13228450 11.25 11.40 10.15 10.20 1.05 -9.33% 10.20 2 10.25 4 0.00
2015-06-10 3593 624000 216 6792000 10.25 11.20 10.20 11.20 1.00 9.8% 11.20 108 0.00 0 0.00
2015-06-11 3593 885003 381 10481334 11.75 12.30 11.50 11.55 0.35 3.13% 11.50 7 11.55 3 0.00
2015-06-12 3593 290001 134 3357961 11.45 11.70 11.30 11.55 0.00 0% 11.55 12 11.65 6 0.00
2015-06-15 3593 196011 104 2319180 11.30 12.25 11.30 11.80 0.25 2.16% 11.80 28 11.90 5 0.00
2015-06-16 3593 219016 104 2545183 11.80 12.00 11.40 11.60 0.20 -1.69% 11.60 7 11.70 4 0.00
2015-06-17 3593 191002 95 2199772 11.60 11.80 11.35 11.40 0.20 -1.72% 11.40 6 11.60 3 0.00
2015-06-18 3593 97002 61 1122272 11.60 11.70 11.50 11.60 0.20 1.75% 11.55 1 11.65 4 0.00
2015-06-22 3593 234050 83 2718277 11.60 11.85 11.45 11.60 0.00 0% 11.60 9 11.75 12 0.00
2015-06-23 3593 270005 141 3217460 11.60 12.00 11.60 12.00 0.40 3.45% 11.90 10 12.00 96 0.00
2015-06-24 3593 225080 109 2645739 11.90 11.95 11.55 11.80 0.20 -1.67% 11.80 1 11.90 6 0.00
2015-06-25 3593 287019 137 3446430 11.80 12.30 11.70 12.15 0.35 2.97% 12.10 14 12.15 20 0.00
2015-06-26 3593 76201 52 912312 12.15 12.15 11.90 11.95 0.20 -1.65% 11.95 3 12.00 14 0.00
2015-06-29 3593 207305 132 2353955 11.90 11.90 11.10 11.40 0.55 -4.6% 11.40 4 11.50 4 0.00
2015-06-30 3593 274050 76 3125875 11.30 11.65 11.30 11.60 0.20 1.75% 11.55 5 11.65 5 0.00
2015-07-01 3593 137001 69 1594611 11.60 11.75 11.60 11.60 0.00 0% 11.60 11 11.70 7 0.00
2015-07-02 3593 178050 104 2117788 11.90 12.00 11.80 11.90 0.30 2.59% 11.85 8 11.90 11 0.00
2015-07-03 3593 71125 47 832822 11.80 11.80 11.65 11.70 0.20 -1.68% 11.70 10 11.80 1 0.00
2015-07-06 3593 138030 84 1579785 11.70 11.75 11.25 11.25 0.45 -3.85% 11.25 3 11.40 6 0.00
2015-07-07 3593 103030 65 1160485 11.50 11.50 11.10 11.20 0.05 -0.44% 11.20 12 11.35 4 0.00
2015-07-08 3593 465007 191 4874223 11.20 11.20 10.15 10.40 0.80 -7.14% 10.40 2 10.45 3 0.00
2015-07-09 3593 273027 133 2757406 10.35 10.40 9.55 10.15 0.25 -2.4% 10.15 3 10.25 6 0.00
2015-07-13 3593 217000 95 2317400 10.75 10.95 10.45 10.85 0.70 6.9% 10.85 27 10.90 7 0.00
2015-07-14 3593 327020 128 3657226 11.15 11.60 10.85 11.35 0.50 4.61% 11.30 18 11.35 1 0.00
2015-07-15 3593 123300 63 1384030 11.40 11.40 11.15 11.15 0.20 -1.76% 11.15 10 11.25 7 0.00
2015-07-16 3593 55332 29 614502 11.35 11.35 11.00 11.10 0.05 -0.45% 11.10 3 11.15 1 0.00
2015-07-17 3593 140001 73 1509460 10.75 10.90 10.70 10.75 0.35 -3.15% 10.75 5 10.85 10 0.00
2015-07-20 3593 102002 47 1079120 10.75 10.75 10.45 10.45 0.30 -2.79% 10.40 3 10.50 4 0.00
2015-07-21 3593 155010 68 1599051 10.45 10.45 10.20 10.25 0.20 -1.91% 10.25 19 10.30 1 0.00
2015-07-22 3593 145000 54 1473600 10.20 10.30 10.10 10.10 0.15 -1.46% 10.10 18 10.20 9 0.00
2015-07-23 3593 412010 187 4214053 10.00 10.85 10.00 10.60 0.50 4.95% 10.55 2 10.70 4 0.00
2015-07-24 3593 109004 43 1133140 10.55 10.55 10.30 10.30 0.30 -2.83% 10.30 11 10.35 6 0.00
2015-07-27 3593 369194 148 3660456 10.30 10.45 9.60 9.90 0.40 -3.88% 9.90 1 9.91 10 0.00
2015-07-28 3593 129000 66 1251050 9.53 9.86 9.53 9.79 0.11 -1.11% 9.77 1 9.86 1 0.00
2015-07-29 3593 105132 65 1022522 9.55 9.88 9.55 9.87 0.08 0.82% 9.78 1 9.87 3 0.00
2015-07-30 3593 112003 59 1108707 9.91 9.95 9.86 9.92 0.05 0.51% 9.92 3 9.94 1 0.00
2015-07-31 3593 173025 85 1691210 9.75 9.99 9.36 9.70 0.22 -2.22% 9.70 8 9.80 20 0.00
2015-08-03 3593 269231 129 2489819 9.56 9.57 9.00 9.00 0.70 -7.22% 8.95 5 9.00 3 0.00
2015-08-04 3593 473002 156 3926686 9.18 9.18 8.10 8.10 0.90 -10% 0.00 0 8.10 6 0.00
2015-08-05 3593 273002 122 2337066 8.30 8.90 8.30 8.52 0.42 5.19% 8.52 15 8.69 1 0.00
2015-08-06 3593 143002 55 1201196 8.72 8.74 8.23 8.23 0.29 -3.4% 8.23 8 8.50 4 0.00
2015-08-07 3593 147011 66 1190358 8.23 8.23 7.90 8.10 0.13 -1.58% 8.10 2 8.15 3 0.00
2015-08-10 3593 448000 180 3873010 8.08 8.91 8.08 8.91 0.81 10% 8.91 33 0.00 0 0.00
2015-08-11 3593 498100 267 4630027 9.50 9.80 8.85 9.18 0.27 3.03% 9.18 16 9.40 6 0.00
2015-08-12 3593 325005 197 2921815 9.16 9.40 8.80 9.08 0.10 -1.09% 9.08 3 9.25 1 0.00
2015-08-13 3593 194000 123 1777750 9.00 9.49 8.91 9.29 0.21 2.31% 9.29 2 9.36 1 0.00
2015-08-14 3593 137003 106 1250667 9.00 9.38 9.00 9.28 0.01 -0.11% 9.27 2 9.37 2 0.00
2015-08-17 3593 156003 111 1390974 9.17 9.17 8.68 8.68 0.60 -6.47% 8.68 2 8.98 3 0.00
2015-08-18 3593 142001 75 1249748 8.70 9.04 8.70 8.72 0.04 0.46% 8.72 5 8.79 1 0.00
2015-08-19 3593 127000 78 1079830 8.74 8.85 8.10 8.67 0.05 -0.57% 8.32 2 8.67 2 0.00
2015-08-20 3593 84003 47 729364 8.78 8.80 8.50 8.50 0.17 -1.96% 8.50 1 8.67 1 0.00
2015-08-21 3593 186003 75 1521724 8.22 8.38 8.10 8.11 0.39 -4.59% 8.10 3 8.19 2 0.00
2015-08-24 3593 454012 134 3337634 7.65 7.66 7.30 7.30 0.81 -9.99% 0.00 0 7.30 351 0.00
2015-08-25 3593 1261013 277 8399771 6.57 7.30 6.57 6.86 0.44 -6.03% 6.86 13 7.00 3 0.00
2015-08-26 3593 449004 187 3007944 6.87 6.95 6.55 6.72 0.14 -2.04% 6.71 8 6.88 1 0.00
2015-08-27 3593 215286 121 1485122 6.72 7.10 6.72 7.00 0.28 4.17% 6.99 10 7.00 10 0.00
2015-08-28 3593 338030 143 2536986 7.10 7.69 7.10 7.50 0.50 7.14% 7.50 2 7.59 1 0.00
2015-08-31 3593 239000 78 1767580 7.50 7.50 7.32 7.40 0.10 -1.33% 7.39 11 7.45 3 0.00
2015-09-01 3593 143000 60 1078830 7.35 7.79 7.35 7.75 0.35 4.73% 7.72 2 7.75 1 0.00
2015-09-02 3593 166000 83 1282070 7.79 7.95 7.56 7.88 0.13 1.68% 7.85 12 7.89 5 0.00
2015-09-03 3593 315000 154 2572700 8.07 8.60 7.90 8.42 0.54 6.85% 8.42 2 8.50 2 0.00
2015-09-04 3593 188000 69 1578200 8.41 8.50 8.33 8.41 0.01 -0.12% 8.41 26 8.44 7 0.00
2015-09-07 3593 94000 36 785150 8.25 8.50 8.25 8.25 0.16 -1.9% 8.25 24 8.30 3 0.00
2015-09-08 3593 89000 39 736660 8.25 8.45 8.21 8.23 0.02 -0.24% 8.23 1 8.39 5 0.00
2015-09-09 3593 386000 160 3157580 8.30 8.35 8.06 8.10 0.13 -1.58% 8.09 1 8.10 1 0.00
2015-09-10 3593 245000 105 1990220 8.20 8.20 8.03 8.17 0.07 0.86% 8.16 2 8.17 9 0.00
2015-09-11 3593 551020 212 4712848 8.70 8.70 8.40 8.50 0.33 4.04% 8.48 1 8.50 3 0.00
2015-09-14 3593 323000 136 2661560 8.46 8.46 8.10 8.10 0.40 -4.71% 8.10 1 8.12 1 0.00
2015-09-15 3593 138000 69 1118420 8.10 8.37 7.93 8.00 0.10 -1.23% 7.99 7 8.00 20 0.00
2015-09-16 3593 107000 59 863030 8.10 8.18 8.00 8.05 0.05 0.63% 8.05 2 8.12 6 0.00
2015-09-17 3593 131010 53 1062598 8.10 8.19 8.05 8.09 0.04 0.5% 8.09 3 8.10 10 0.00
2015-09-18 3593 228881 107 1885304 8.10 8.38 8.10 8.25 0.16 1.98% 8.25 18 8.26 6 0.00
2015-09-21 3593 147001 65 1187048 8.25 8.25 8.01 8.08 0.17 -2.06% 8.05 6 8.08 3 0.00
2015-09-22 3593 89030 47 720663 8.10 8.18 8.00 8.18 0.10 1.24% 8.08 2 8.18 1 0.00
2015-09-23 3593 118001 64 961828 8.01 8.25 8.01 8.13 0.05 -0.61% 8.13 1 8.14 9 0.00
2015-09-24 3593 287030 142 2294258 8.16 8.16 7.70 7.96 0.17 -2.09% 7.96 1 7.98 3 0.00
2015-09-25 3593 106005 64 841920 7.73 8.02 7.73 8.02 0.06 0.75% 8.02 1 8.08 1 0.00
2015-09-30 3593 115009 52 916272 8.04 8.15 7.81 8.00 0.02 -0.25% 8.00 1 8.09 1 0.00
2015-10-01 3593 142003 56 1146761 8.20 8.20 7.89 7.89 0.11 -1.38% 7.87 3 8.08 2 0.00
2015-10-02 3593 229006 139 1866318 8.00 8.23 8.00 8.10 0.21 2.66% 8.10 16 8.19 2 0.00
2015-10-05 3593 305007 97 2489057 8.10 8.22 8.06 8.20 0.10 1.23% 8.20 34 8.21 2 0.00
2015-10-06 3593 319001 99 2590608 8.20 8.30 8.00 8.05 0.15 -1.83% 8.05 2 8.14 4 0.00
2015-10-07 3593 170021 68 1378831 8.08 8.20 8.05 8.15 0.10 1.24% 8.15 2 8.20 7 0.00
2015-10-08 3593 85000 41 693680 8.10 8.24 8.06 8.16 0.01 0.12% 8.16 15 8.20 13 0.00
2015-10-12 3593 202020 73 1669873 8.31 8.50 8.20 8.22 0.06 0.74% 8.22 9 8.29 8 0.00
2015-10-13 3593 117000 48 951910 8.02 8.22 8.02 8.20 0.02 -0.24% 8.15 2 8.20 1 0.00
2015-10-14 3593 413000 138 3498950 8.19 8.70 8.17 8.55 0.35 4.27% 8.42 6 8.55 2 0.00
2015-10-15 3593 303881 94 2604901 8.67 8.67 8.50 8.55 0.00 0% 8.55 69 8.64 1 0.00
2015-10-16 3593 148005 64 1273740 8.68 8.68 8.51 8.67 0.12 1.4% 8.65 11 8.67 1 0.00
2015-10-19 3593 97164 44 844639 8.67 8.76 8.64 8.67 0.00 0% 8.65 4 8.70 1 0.00
2015-10-20 3593 198000 76 1710030 8.70 8.75 8.60 8.61 0.06 -0.69% 8.61 1 8.68 5 0.00
2015-10-21 3593 131003 47 1123634 8.61 8.61 8.55 8.55 0.06 -0.7% 8.55 9 8.57 3 0.00
2015-10-22 3593 216000 58 1835020 8.52 8.55 8.41 8.54 0.01 -0.12% 8.50 2 8.52 10 0.00
2015-10-23 3593 101000 34 855710 8.50 8.50 8.45 8.45 0.09 -1.05% 8.45 26 8.49 5 0.00
2015-10-26 3593 148766 79 1249453 8.65 8.65 8.32 8.42 0.03 -0.36% 8.42 9 8.48 1 0.00
2015-10-27 3593 89020 46 754597 8.60 8.60 8.40 8.45 0.03 0.36% 8.43 1 8.56 4 0.00
2015-10-28 3593 85020 52 714045 8.53 8.53 8.32 8.35 0.10 -1.18% 8.35 3 8.41 8 0.00
2015-10-29 3593 129002 48 1072226 8.40 8.40 8.28 8.30 0.05 -0.6% 8.29 2 8.30 14 0.00
2015-10-30 3593 148003 64 1234084 8.20 8.45 8.11 8.38 0.08 0.96% 8.38 13 8.40 6 0.00
2015-11-02 3593 86066 51 712637 8.26 8.41 8.23 8.30 0.08 -0.95% 8.30 2 8.38 3 0.00
2015-11-03 3593 73058 35 607120 8.40 8.40 8.25 8.32 0.02 0.24% 8.32 3 8.39 3 0.00
2015-11-04 3593 168002 70 1398146 8.42 8.42 8.26 8.40 0.08 0.96% 8.29 4 8.40 13 0.00
2015-11-05 3593 129110 55 1071646 8.32 8.40 8.27 8.27 0.13 -1.55% 8.27 13 8.35 2 0.00
2015-11-06 3593 79126 48 650229 8.31 8.31 8.15 8.26 0.01 -0.12% 8.16 13 8.26 2 0.00
2015-11-09 3593 60007 34 490236 8.21 8.26 8.15 8.16 0.10 -1.21% 8.16 24 8.30 6 0.00
2015-11-10 3593 110101 39 904655 8.20 8.26 8.19 8.20 0.04 0.49% 8.20 1 8.29 2 0.00
2015-11-11 3593 155005 69 1261490 8.22 8.22 8.06 8.06 0.14 -1.71% 8.06 1 8.11 1 0.00
2015-11-12 3593 51200 34 418479 8.10 8.34 8.10 8.12 0.06 0.74% 8.12 5 8.15 3 0.00
2015-11-13 3593 79001 40 637338 8.12 8.12 8.04 8.04 0.08 -0.99% 8.04 11 8.12 1 0.00
2015-11-16 3593 186019 74 1469576 7.88 8.00 7.85 7.85 0.19 -2.36% 7.85 16 7.99 6 0.00
2015-11-17 3593 105000 37 835740 7.97 7.99 7.86 7.99 0.14 1.78% 7.99 6 8.05 4 0.00
2015-11-18 3593 119172 69 936640 7.94 7.94 7.82 7.82 0.17 -2.13% 7.82 10 7.85 2 0.00
2015-11-19 3593 166001 73 1330058 7.70 8.13 7.70 7.95 0.13 1.66% 7.94 5 8.14 2 0.00
2015-11-20 3593 36005 19 285296 7.90 8.00 7.87 7.89 0.06 -0.75% 7.89 10 8.00 1 0.00
2015-11-23 3593 89011 47 698258 7.82 8.05 7.73 7.77 0.12 -1.52% 7.78 15 7.99 5 0.00
2015-11-24 3593 73005 38 635560 8.70 8.90 8.59 7.90 0.07 1.67% 8.73 8 8.79 1 0.00
2015-11-25 3593 170012 56 1321064 8.00 8.00 7.68 7.71 0.19 -2.41% 7.71 8 7.74 2 0.00
2015-11-26 3593 309004 40 2430100 7.81 7.90 7.73 7.80 0.09 1.17% 7.79 13 7.80 1 0.00
2015-11-27 3593 70003 26 552311 7.90 8.00 7.80 7.84 0.04 0.51% 7.84 9 7.92 2 0.00
2015-11-30 3593 151061 56 1176478 7.85 7.93 7.73 7.76 0.08 -1.02% 7.76 5 7.83 2 0.00
2015-12-01 3593 136007 53 1036349 7.48 7.71 7.30 7.67 0.09 -1.16% 7.67 7 7.78 1 0.00
2015-12-02 3593 58270 41 444322 7.67 7.80 7.56 7.80 0.13 1.69% 7.65 17 7.80 18 0.00
2015-12-03 3593 248009 88 1966622 7.68 8.25 7.68 8.12 0.32 4.1% 8.12 7 8.19 2 0.00
2015-12-04 3593 469304 171 4128904 8.10 8.93 8.05 8.93 0.81 9.98% 8.93 452 0.00 0 0.00
2015-12-07 3593 1911160 505 18703692 9.82 9.82 9.51 9.82 0.89 9.97% 9.75 3 0.00 0 0.00
2015-12-08 3593 434012 219 4331068 10.45 10.50 9.65 9.72 0.10 -1.02% 9.71 28 9.72 2 0.00
2015-12-09 3593 355001 153 3249998 9.72 9.72 8.89 8.90 0.82 -8.44% 8.90 12 8.99 1 0.00
2015-12-10 3593 412048 194 3841793 9.10 9.65 8.88 9.55 0.65 7.3% 9.51 44 9.55 2 0.00
2015-12-11 3593 350009 119 3281021 9.55 9.65 9.15 9.17 0.38 -3.98% 9.17 8 9.29 1 0.00
2015-12-14 3593 30213 68 272202 9.16 9.20 8.85 9.18 0.01 0.11% 9.18 2 9.19 5 0.00
2015-12-15 3593 81060 43 745504 9.29 9.30 9.18 9.18 0.00 0% 9.17 3 9.18 1 0.00
2015-12-16 3593 67012 43 606589 9.17 9.17 9.01 9.10 0.08 -0.87% 9.03 1 9.16 1 0.00
2015-12-17 3593 137050 79 1220662 9.03 9.05 8.80 8.80 0.30 -3.3% 8.80 10 8.92 1 0.00
2015-12-18 3593 73005 38 635560 8.70 8.90 8.59 8.73 0.07 -0.8% 8.73 8 8.79 1 0.00
2015-12-21 3593 39006 20 340528 8.65 8.83 8.65 8.75 0.02 0.23% 8.75 8 8.84 4 0.00
2015-12-22 3593 80004 37 696572 8.75 8.80 8.67 8.75 0.00 0% 8.67 4 8.78 1 0.00
2015-12-23 3593 67021 47 584820 8.73 8.76 8.65 8.71 0.04 -0.46% 8.71 1 8.77 1 0.00
2015-12-24 3593 166009 76 1412712 8.52 8.64 8.42 8.48 0.23 -2.64% 8.47 5 8.55 8 0.00
2015-12-25 3593 122002 47 1029096 8.48 8.49 8.40 8.45 0.03 -0.35% 8.44 2 8.48 6 0.00
2015-12-28 3593 102008 40 865804 8.45 8.56 8.45 8.47 0.02 0.24% 8.46 9 8.55 5 0.00
2015-12-29 3593 59002 24 500976 8.43 8.54 8.43 8.48 0.01 0.12% 8.48 6 8.50 7 0.00
2015-12-30 3593 148010 97 1309022 8.55 8.98 8.55 8.90 0.42 4.95% 8.90 9 8.91 5 0.00
2015-12-31 3593 104029 66 938442 9.10 9.10 8.88 9.05 0.15 1.69% 8.90 1 9.05 5 0.00