亞太電(3682)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　17.40
0
0%		17.05
-0.35
-2.01%		17.05
0
0%		17.15
0.1
0.59%		17.20
0.05
0.29%		 　16.95
-0.25
-1.45%		17.00
0.05
0.29%		16.95
-0.05
-0.29%		16.85
-0.1
-0.59%		16.65
-0.2
-1.19%		 　15.50
-1.15
-6.91%		15.10
-0.4
-2.58%		15.00
-0.1
-0.66%		15.30
0.3
2%		15.40
0.1
0.65%		 　15.15
-0.25
-1.62%		15.25
0.1
0.66%		15.25
0
0%		15.20
-0.05
-0.33%		15.10
-0.1
-0.66%		 16.05
2 月　15.10
0
0%		15.40
0.3
1.99%		15.25
-0.15
-0.97%		15.25
0
0%		15.25
0
0%		 　15.15
-0.1
-0.66%		15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		15.15
0.05
0.33%		 　　　　　　　　　15.30
0.15
0.99%		15.35
0.05
0.33%		15.30
-0.05
-0.33%		 15.2
3 月　15.15
-0.15
-0.98%		15.05
-0.1
-0.66%		15.00
-0.05
-0.33%		15.00
0
0%		14.90
-0.1
-0.67%		 　14.70
-0.2
-1.34%		14.70
0
0%		14.50
-0.2
-1.36%		14.25
-0.25
-1.72%		14.50
0.25
1.75%		 　14.50
0
0%		14.35
-0.15
-1.03%		14.35
0
0%		14.40
0.05
0.35%		15.00
0.6
4.17%		 　14.70
-0.3
-2%		14.50
-0.2
-1.36%		14.40
-0.1
-0.69%		14.55
0.15
1.04%		14.45
-0.1
-0.69%		 　14.30
-0.15
-1.04%		14.30
0
0%		14.61
4 月14.05
-0.25
-1.75%		14.15
0.1
0.71%		 　　　14.00
-0.15
-1.06%		14.10
0.1
0.71%		13.95
-0.15
-1.06%		13.65
-0.3
-2.15%		 　13.95
0.3
2.2%		14.15
0.2
1.43%		13.85
-0.3
-2.12%		14.00
0.15
1.08%		13.85
-0.15
-1.07%		 　13.65
-0.2
-1.44%		13.30
-0.35
-2.56%		12.80
-0.5
-3.76%		12.80
0
0%		13.20
0.4
3.13%		 　13.05
-0.15
-1.14%		13.25
0.2
1.53%		13.15
-0.1
-0.75%		13.20
0.05
0.38%		 13.59
5 月　　　13.10
-0.1
-0.76%		12.90
-0.2
-1.53%		13.05
0.15
1.16%		12.90
-0.15
-1.15%		12.85
-0.05
-0.39%		 　12.10
-0.75
-5.84%		12.35
0.25
2.07%		12.50
0.15
1.21%		12.30
-0.2
-1.6%		12.15
-0.15
-1.22%		 　12.10
-0.05
-0.41%		12.20
0.1
0.83%		12.20
0
0%		12.10
-0.1
-0.82%		12.10
0
0%		 　12.60
0.5
4.13%		12.40
-0.2
-1.59%		12.40
0
0%		12.25
-0.15
-1.21%		12.45
0.2
1.63%		 12.41
6 月12.25
-0.2
-1.61%		12.20
-0.05
-0.41%		12.05
-0.15
-1.23%		11.75
-0.3
-2.49%		11.30
-0.45
-3.83%		 　10.55
-0.75
-6.64%		10.00
-0.55
-5.21%		10.30
0.3
3%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		 　10.20
-0.1
-0.97%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		 　　11.15
1
9.85%		12.25
1.1
9.87%		11.75
-0.5
-4.08%		12.60
0.85
7.23%		12.30
-0.3
-2.38%		 　11.70
-0.6
-4.88%		12.40
0.7
5.98%		 11.22
7 月12.20
-0.2
-1.61%		12.40
0.2
1.64%		12.15
-0.25
-2.02%		 　11.85
-0.3
-2.47%		11.95
0.1
0.84%		11.35
-0.6
-5.02%		11.50
0.15
1.32%		 　　11.50
0
0%		11.75
0.25
2.17%		11.75
0
0%		11.75
0
0%		11.60
-0.15
-1.28%		 　11.30
-0.3
-2.59%		11.20
-0.1
-0.88%		11.00
-0.2
-1.79%		11.20
0.2
1.82%		11.15
-0.05
-0.45%		 　10.80
-0.35
-3.14%		10.70
-0.1
-0.93%		10.55
-0.15
-1.4%		10.60
0.05
0.47%		10.70
0.1
0.94%		11.4
8 月 　10.35
-0.35
-3.27%		10.35
0
0%		10.35
0
0%		10.15
-0.2
-1.93%		10.10
-0.05
-0.49%		 　10.10
0
0%		10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		9.88
-0.12
-1.2%		 　9.32
-0.56
-5.67%		9.31
-0.01
-0.11%		8.92
-0.39
-4.19%		9.00
0.08
0.9%		8.95
-0.05
-0.56%		 　8.15
-0.8
-8.94%		8.38
0.23
2.82%		8.22
-0.16
-1.91%		8.50
0.28
3.41%		8.90
0.4
4.71%		 8.89
-0.01
-0.11%		9.39
9 月8.68
-0.21
-2.36%		8.53
-0.15
-1.73%		8.65
0.12
1.41%		8.60
-0.05
-0.58%		 　8.75
0.15
1.74%		8.90
0.15
1.71%		9.32
0.42
4.72%		10.10
0.78
8.37%		10.05
-0.05
-0.5%		 　9.97
-0.08
-0.8%		10.00
0.03
0.3%		9.95
-0.05
-0.5%		10.05
0.1
1.01%		10.05
0
0%		 　9.91
-0.14
-1.39%		9.88
-0.03
-0.3%		9.54
-0.34
-3.44%		9.45
-0.09
-0.94%		9.49
0.04
0.42%		 　　　9.57
0.08
0.84%		 9.5
10 月9.93
0.36
3.76%		10.10
0.17
1.71%		 　10.10
0
0%		9.99
-0.11
-1.09%		10.10
0.11
1.1%		10.10
0
0%		 　　10.15
0.05
0.5%		10.35
0.2
1.97%		10.65
0.3
2.9%		10.55
-0.1
-0.94%		10.65
0.1
0.95%		 　10.65
0
0%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		11.10
0.45
4.23%		11.05
-0.05
-0.45%		 　11.05
0
0%		11.10
0.05
0.45%		10.80
-0.3
-2.7%		10.40
-0.4
-3.7%		10.45
0.05
0.48%		 10.5
11 月　10.40
-0.05
-0.48%		10.55
0.15
1.44%		10.70
0.15
1.42%		11.75
1.05
9.81%		12.15
0.4
3.4%		 　11.50
-0.65
-5.35%		11.35
-0.15
-1.3%		11.25
-0.1
-0.88%		11.25
0
0%		11.10
-0.15
-1.33%		 　10.90
-0.2
-1.8%		11.05
0.15
1.38%		10.85
-0.2
-1.81%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		 　10.85
-0.05
-0.46%		10.75
-0.1
-0.92%		10.55
-0.2
-1.86%		10.90
0.35
3.32%		10.75
-0.15
-1.38%		 　10.30
-0.45
-4.19%		 10.95
12 月10.50
0.2
1.94%		10.35
-0.15
-1.43%		10.30
-0.05
-0.48%		10.45
0.15
1.46%		 　10.60
0.15
1.44%		10.50
-0.1
-0.94%		10.15
-0.35
-3.33%		10.05
-0.1
-0.99%		9.92
-0.13
-1.29%		 　9.70
-0.22
-2.22%		10.05
0.35
3.61%		10.15
0.1
1%		10.25
0.1
0.99%		10.10
-0.15
-1.46%		 　10.20
0.1
0.99%		10.05
-0.15
-1.47%		10.30
0.25
2.49%		10.15
-0.15
-1.46%		11.15
1
9.85%		 　11.25
0.1
0.9%		11.30
0.05
0.44%		11.75
0.45
3.98%		11.65
-0.1
-0.85%		10.47

說明:最高漲幅:9.87%最低跌幅:-8.94% 最高價:17.40最低價:8.15平均價:12.01,灰色底表示週末,漲99天(23.64)元,跌170天(-37.37)元,平盤34天
10%=5,8%=1,7%=1,6%=1,5%=2,4%=8,3%=7,2%=19,1%=41,0%=48,-0%=2,-1%=4,-2%=4,-3%=6,-4%=7,-5%=11,-6%=27,-7%=33,-8%=76,

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 3682 4007015 1445 69518120 17.45 17.45 17.30 17.40 0.05 0% 17.35 107 17.40 87 108.75
2015-01-06 3682 8383566 3035 143646173 17.20 17.30 17.05 17.05 0.35 -2.01% 17.05 591 17.10 42 106.56
2015-01-07 3682 6555128 2238 111946935 17.05 17.20 17.00 17.05 0.00 0% 17.00 1654 17.05 33 106.56
2015-01-08 3682 4214401 1338 72229215 17.20 17.20 17.05 17.15 0.10 0.59% 17.15 91 17.20 526 107.19
2015-01-09 3682 4256000 1117 72967397 17.20 17.25 17.10 17.20 0.05 0.29% 17.15 47 17.20 304 107.50
2015-01-12 3682 7234300 1988 123095700 17.20 17.20 16.95 16.95 0.25 -1.45% 16.95 503 17.00 393 105.94
2015-01-13 3682 4927852 1417 83865184 16.90 17.10 16.90 17.00 0.05 0.29% 17.00 419 17.05 58 106.25
2015-01-14 3682 4179808 1478 71012975 17.00 17.05 16.95 16.95 0.05 -0.29% 16.95 818 17.00 189 105.94
2015-01-15 3682 5369020 1604 90726528 16.95 17.00 16.80 16.85 0.10 -0.59% 16.85 385 16.90 54 105.31
2015-01-16 3682 8387325 2625 140354663 16.80 16.90 16.65 16.65 0.20 -1.19% 16.65 38 16.70 94 104.06
2015-01-19 3682 8973715 1996 139092558 15.50 15.50 15.50 15.50 1.15 -6.91% 0.00 0 15.50 23913 96.88
2015-01-20 3682 52674129 10221 784782586 14.60 15.35 14.60 15.10 0.40 -2.58% 15.10 324 15.15 221 94.38
2015-01-21 3682 15008247 4018 224351605 15.00 15.05 14.85 15.00 0.10 -0.66% 15.00 69 15.05 163 93.75
2015-01-22 3682 18221573 4601 276438457 14.90 15.40 14.85 15.30 0.30 2% 15.25 95 15.30 103 95.63
2015-01-23 3682 9646951 2799 148490792 15.40 15.50 15.30 15.40 0.10 0.65% 15.35 316 15.40 48 96.25
2015-01-26 3682 7930518 1767 120049820 15.30 15.40 15.05 15.15 0.25 -1.62% 15.10 1256 15.15 240 94.69
2015-01-27 3682 4550701 1459 69028085 15.20 15.25 15.10 15.25 0.10 0.66% 15.20 44 15.25 291 95.31
2015-01-28 3682 3825216 1130 58241902 15.20 15.30 15.15 15.25 0.00 0% 15.20 652 15.25 265 95.31
2015-01-29 3682 16055002 2106 238723873 14.90 15.20 14.80 15.20 0.05 -0.33% 15.15 13 15.20 458 95.00
2015-01-30 3682 6067250 1262 91756097 15.20 15.25 15.05 15.10 0.10 -0.66% 15.10 42 15.15 118 94.38
2015-02-02 3682 3901900 939 58916536 15.10 15.20 15.05 15.10 0.00 0% 15.10 737 15.15 12 94.38
2015-02-03 3682 9044181 2527 138742689 15.10 15.55 15.10 15.40 0.30 1.99% 15.35 45 15.40 52 96.25
2015-02-04 3682 7393554 2110 112973620 15.45 15.50 15.10 15.25 0.15 -0.97% 15.20 168 15.25 206 95.31
2015-02-05 3682 3115717 831 47199734 15.10 15.25 15.10 15.25 0.00 0% 15.20 24 15.25 93 95.31
2015-02-06 3682 2540503 858 38577138 15.25 15.25 15.10 15.25 0.00 0% 15.15 242 15.25 759 95.31
2015-02-09 3682 2496600 699 37826968 15.25 15.25 15.10 15.15 0.10 -0.66% 15.15 60 15.20 333 94.69
2015-02-10 3682 4343000 1138 65796446 15.10 15.25 15.10 15.10 0.05 -0.33% 15.10 808 15.15 41 94.38
2015-02-11 3682 4851207 1392 73042870 15.05 15.15 15.00 15.00 0.10 -0.66% 15.00 1380 15.05 38 93.75
2015-02-12 3682 2620550 766 39425201 15.00 15.10 15.00 15.10 0.10 0.67% 15.05 72 15.10 468 94.38
2015-02-13 3682 3558632 1016 53921703 15.10 15.20 15.10 15.15 0.05 0.33% 15.10 244 15.15 2 94.69
2015-02-24 3682 5396923 1859 82059457 15.10 15.30 15.10 15.30 0.15 0.99% 15.25 216 15.30 449 95.63
2015-02-25 3682 4166579 1177 63614672 15.30 15.35 15.20 15.35 0.05 0.33% 15.30 4 15.35 415 95.94
2015-02-26 3682 4383664 1099 66897083 15.20 15.30 15.15 15.30 0.05 -0.33% 15.30 1487 15.35 1096 95.63
2015-03-02 3682 5303392 1357 80522909 15.25 15.30 15.10 15.15 0.15 -0.98% 15.15 121 15.20 269 94.69
2015-03-03 3682 4231301 1069 63864026 15.15 15.20 15.05 15.05 0.10 -0.66% 15.05 846 15.10 29 94.06
2015-03-04 3682 4006000 1172 60307845 15.05 15.10 15.00 15.00 0.05 -0.33% 15.00 2064 15.05 9 93.75
2015-03-05 3682 3087362 1061 46427894 15.00 15.10 15.00 15.00 0.00 0% 15.00 1682 15.05 32 93.75
2015-03-06 3682 10173960 2647 151543573 15.00 15.05 14.80 14.90 0.10 -0.67% 14.85 198 14.90 263 93.13
2015-03-09 3682 7220545 2295 106382388 14.80 14.85 14.70 14.70 0.20 -1.34% 14.70 624 14.75 108 91.88
2015-03-10 3682 4018100 1390 59309509 14.70 14.85 14.70 14.70 0.00 0% 14.70 1188 14.75 212 91.88
2015-03-11 3682 7560688 2644 110078407 14.70 14.70 14.50 14.50 0.20 -1.36% 14.50 241 14.55 384 90.63
2015-03-12 3682 11377529 3142 163084675 14.50 14.50 14.25 14.25 0.25 -1.72% 14.25 1902 14.30 98 89.06
2015-03-13 3682 8511234 2259 123689896 14.30 14.65 14.25 14.50 0.25 1.75% 14.50 1434 14.55 62 90.63
2015-03-16 3682 4305647 1178 62700607 14.60 14.65 14.50 14.50 0.00 0% 14.50 514 14.55 38 90.63
2015-03-17 3682 3899429 1226 56465370 14.60 14.65 14.30 14.35 0.15 -1.03% 14.35 131 14.40 168 89.69
2015-03-18 3682 4661923 1710 67019888 14.35 14.50 14.30 14.35 0.00 0% 14.35 250 14.40 185 89.69
2015-03-19 3682 4664132 1350 67325343 14.35 14.50 14.35 14.40 0.05 0.35% 14.40 512 14.45 61 90.00
2015-03-20 3682 13798548 3583 204351620 14.45 15.00 14.40 15.00 0.60 4.17% 14.95 54 15.00 726 93.75
2015-03-23 3682 6324461 1799 93567268 15.00 15.05 14.70 14.70 0.30 -2% 14.70 345 14.75 96 91.88
2015-03-24 3682 6770500 1947 98420687 14.55 14.60 14.50 14.50 0.20 -1.36% 14.50 573 14.55 100 90.63
2015-03-25 3682 3468958 945 50180280 14.50 14.60 14.40 14.40 0.10 -0.69% 14.40 1328 14.45 65 0.00
2015-03-26 3682 5400466 1444 77669835 14.30 14.60 14.25 14.55 0.15 1.04% 14.50 107 14.55 99 0.00
2015-03-27 3682 3787861 1095 54956044 14.60 14.65 14.40 14.45 0.10 -0.69% 14.40 371 14.45 206 0.00
2015-03-30 3682 3442189 1484 49403573 14.45 14.45 14.30 14.30 0.15 -1.04% 14.30 900 14.35 25 0.00
2015-03-31 3682 4114204 1187 58965826 14.40 14.45 14.30 14.30 0.00 0% 14.30 223 14.35 208 0.00
2015-04-01 3682 10727100 2911 151384850 14.20 14.30 14.00 14.05 0.25 -1.75% 14.05 660 14.10 183 0.00
2015-04-02 3682 4261753 1351 60239306 14.05 14.20 14.05 14.15 0.10 0.71% 14.15 84 14.20 767 0.00
2015-04-07 3682 3680412 1275 51795871 14.15 14.20 14.00 14.00 0.15 -1.06% 14.00 1866 14.05 69 0.00
2015-04-08 3682 4571900 1600 64263576 14.05 14.10 14.00 14.10 0.10 0.71% 14.05 198 14.10 209 0.00
2015-04-09 3682 5509763 1613 77262061 14.00 14.15 13.95 13.95 0.15 -1.06% 13.95 331 14.00 32 0.00
2015-04-10 3682 9256199 2800 127250546 14.00 14.00 13.60 13.65 0.30 -2.15% 13.65 954 13.70 168 0.00
2015-04-13 3682 3797504 1319 52523828 13.65 13.95 13.65 13.95 0.30 2.2% 13.90 30 13.95 395 0.00
2015-04-14 3682 4737250 1433 66724971 13.95 14.15 13.90 14.15 0.20 1.43% 14.10 293 14.15 373 0.00
2015-04-15 3682 5441077 2054 75616696 14.10 14.15 13.80 13.85 0.30 -2.12% 13.80 422 13.85 200 0.00
2015-04-16 3682 3384087 945 47165317 13.95 14.00 13.85 14.00 0.15 1.08% 13.95 3 14.00 976 0.00
2015-04-17 3682 1919318 626 26709200 14.00 14.00 13.85 13.85 0.15 -1.07% 13.85 336 13.90 134 0.00
2015-04-20 3682 3815990 1264 52311596 13.80 13.80 13.65 13.65 0.20 -1.44% 13.65 729 13.70 28 0.00
2015-04-21 3682 8050719 2561 108261337 13.75 13.75 13.30 13.30 0.35 -2.56% 13.30 183 13.35 86 0.00
2015-04-22 3682 12264701 3560 157461603 13.20 13.30 12.65 12.80 0.50 -3.76% 12.80 15 12.85 328 0.00
2015-04-23 3682 8283626 2760 105982133 12.80 12.95 12.65 12.80 0.00 0% 12.80 73 12.85 20 0.00
2015-04-24 3682 8378455 3110 110198601 12.85 13.30 12.85 13.20 0.40 3.12% 13.15 309 13.20 6 0.00
2015-04-27 3682 6895131 1816 89601754 13.20 13.30 12.90 13.05 0.15 -1.14% 13.05 58 13.10 111 0.00
2015-04-28 3682 5591275 2081 74202234 13.20 13.40 13.10 13.25 0.20 1.53% 13.25 76 13.30 118 0.00
2015-04-29 3682 4381911 1665 57901876 13.25 13.35 13.15 13.15 0.10 -0.75% 13.10 321 13.15 66 0.00
2015-04-30 3682 4180991 1433 55166125 13.25 13.30 13.10 13.20 0.05 0.38% 13.20 22 13.25 173 0.00
2015-05-04 3682 2552223 979 33671466 13.30 13.30 13.10 13.10 0.10 -0.76% 13.10 184 13.15 54 0.00
2015-05-05 3682 3690642 1188 47770956 13.10 13.10 12.80 12.90 0.20 -1.53% 12.90 36 12.95 309 0.00
2015-05-06 3682 3360203 1244 43448644 12.80 13.15 12.75 13.05 0.15 1.16% 13.05 17 13.10 281 0.00
2015-05-07 3682 2218582 788 28676277 13.05 13.05 12.85 12.90 0.15 -1.15% 12.90 90 12.95 108 0.00
2015-05-08 3682 2670254 1022 34306155 12.90 13.00 12.75 12.85 0.05 -0.39% 12.80 35 12.85 98 0.00
2015-05-11 3682 10857501 2661 133602105 12.90 12.95 12.05 12.10 0.75 -5.84% 12.10 87 12.15 34 0.00
2015-05-12 3682 6246127 1821 75939677 12.10 12.40 12.00 12.35 0.25 2.07% 12.35 202 12.40 448 0.00
2015-05-13 3682 5225222 1414 65743522 12.80 12.80 12.40 12.50 0.15 1.21% 12.45 317 12.50 22 0.00
2015-05-14 3682 4297031 1554 52906626 12.55 12.60 12.15 12.30 0.20 -1.6% 12.30 247 12.35 167 0.00
2015-05-15 3682 4548271 1313 55294150 12.30 12.30 12.05 12.15 0.15 -1.22% 12.10 348 12.15 38 0.00
2015-05-18 3682 3428966 918 41475527 12.15 12.20 12.05 12.10 0.05 -0.41% 12.05 254 12.10 6 0.00
2015-05-19 3682 3066404 1061 37526867 12.10 12.35 12.10 12.20 0.10 0.83% 12.20 412 12.25 22 0.00
2015-05-20 3682 3598500 1308 44071024 12.20 12.35 12.20 12.20 0.00 0% 12.20 134 12.25 25 0.00
2015-05-21 3682 4502378 1780 54377909 12.15 12.20 12.00 12.10 0.10 -0.82% 12.05 1366 12.10 25 0.00
2015-05-22 3682 2275675 730 27622698 12.10 12.20 12.10 12.10 0.00 0% 12.10 527 12.15 62 0.00
2015-05-25 3682 7024910 1878 87161814 12.10 12.65 12.05 12.60 0.50 4.13% 12.55 327 12.60 148 0.00
2015-05-26 3682 3958203 1178 49403076 12.65 12.70 12.35 12.40 0.20 -1.59% 12.40 195 12.45 165 0.00
2015-05-27 3682 2891001 903 35853210 12.35 12.50 12.30 12.40 0.00 0% 12.40 956 12.45 71 0.00
2015-05-28 3682 5318668 1327 65656912 12.50 12.50 12.25 12.25 0.15 -1.21% 12.25 856 12.30 31 0.00
2015-05-29 3682 5653825 1107 70091217 12.25 12.45 12.20 12.45 0.20 1.63% 12.40 183 12.45 694 0.00
2015-06-01 3682 4867704 1463 60131823 12.50 12.55 12.25 12.25 0.20 -1.61% 12.20 988 12.25 1 0.00
2015-06-02 3682 2528226 1206 30871204 12.20 12.30 12.15 12.20 0.05 -0.41% 12.20 33 12.25 428 0.00
2015-06-03 3682 3551497 1225 43029984 12.25 12.30 12.05 12.05 0.15 -1.23% 12.05 406 12.10 189 0.00
2015-06-04 3682 9383127 2918 111909546 12.05 12.20 11.70 11.75 0.30 -2.49% 11.75 250 11.80 260 0.00
2015-06-05 3682 8400179 2525 96740025 11.75 11.85 11.25 11.30 0.45 -3.83% 11.30 499 11.40 52 0.00
2015-06-08 3682 13620290 3398 145193983 11.30 11.30 10.30 10.55 0.75 -6.64% 10.55 40 10.60 285 0.00
2015-06-09 3682 12391674 2941 125844635 10.45 10.50 10.00 10.00 0.55 -5.21% 10.00 543 10.05 99 0.00
2015-06-10 3682 4862134 1537 49722040 10.00 10.35 10.00 10.30 0.30 3% 10.30 68 10.35 66 0.00
2015-06-11 3682 3882014 1150 39905292 10.35 10.40 10.20 10.35 0.05 0.49% 10.30 23 10.35 148 0.00
2015-06-12 3682 2417679 902 24924673 10.35 10.40 10.25 10.30 0.05 -0.48% 10.25 305 10.30 362 0.00
2015-06-15 3682 2180522 990 22355175 10.35 10.35 10.20 10.20 0.10 -0.97% 10.20 342 10.25 17 0.00
2015-06-16 3682 3217728 1120 32821419 10.35 10.40 10.10 10.15 0.05 -0.49% 10.15 14 10.20 105 0.00
2015-06-17 3682 3708766 1822 37599207 10.20 10.25 10.05 10.10 0.05 -0.49% 10.10 32 10.15 347 0.00
2015-06-18 3682 6794150 1595 69116386 10.10 10.30 10.00 10.15 0.05 0.5% 10.15 1009 10.20 135 0.00
2015-06-22 3682 6735636 1416 73894088 10.30 11.15 10.30 11.15 1.00 9.85% 11.15 5237 0.00 0 0.00
2015-06-23 3682 14523236 3503 175586037 11.60 12.25 11.60 12.25 1.10 9.87% 12.25 7660 0.00 0 0.00
2015-06-24 3682 34291978 8281 418533284 12.50 12.90 11.60 11.75 0.50 -4.08% 11.75 130 11.80 407 0.00
2015-06-25 3682 21925566 5576 269032924 11.80 12.70 11.75 12.60 0.85 7.23% 12.55 79 12.60 346 0.00
2015-06-26 3682 10717429 2703 132922016 12.60 12.65 12.25 12.30 0.30 -2.38% 12.30 223 12.35 243 0.00
2015-06-29 3682 7672800 2318 90919217 12.00 12.15 11.70 11.70 0.60 -4.88% 11.65 426 11.75 269 0.00
2015-06-30 3682 9444151 2260 113014420 11.60 12.40 11.60 12.40 0.70 5.98% 12.20 41 12.40 406 0.00
2015-07-01 3682 8336358 2264 102998600 12.40 12.55 12.15 12.20 0.20 -1.61% 12.15 536 12.20 66 0.00
2015-07-02 3682 5729350 1779 70622701 12.50 12.50 12.20 12.40 0.20 1.64% 12.35 2 12.40 110 0.00
2015-07-03 3682 3658116 1465 44479940 12.30 12.40 12.10 12.15 0.25 -2.02% 12.15 22 12.20 57 0.00
2015-07-06 3682 5077049 1269 60498725 11.90 12.10 11.85 11.85 0.30 -2.47% 11.85 3 11.90 77 0.00
2015-07-07 3682 3039180 967 36232210 11.95 12.05 11.80 11.95 0.10 0.84% 11.90 227 11.95 7 0.00
2015-07-08 3682 7755146 2118 88915419 11.90 11.90 11.25 11.35 0.60 -5.02% 11.30 221 11.35 114 0.00
2015-07-09 3682 15633500 3353 182303672 11.55 11.90 11.50 11.50 0.15 1.32% 11.50 537 11.55 1 0.00
2015-07-13 3682 5934745 1563 68800738 11.80 11.80 11.50 11.50 0.00 0% 11.50 408 11.55 20 0.00
2015-07-14 3682 8352549 1998 98918297 11.70 12.10 11.65 11.75 0.25 2.17% 11.75 303 11.80 6 0.00
2015-07-15 3682 3721400 1156 43446367 11.85 11.85 11.55 11.75 0.00 0% 11.70 4 11.75 494 0.00
2015-07-16 3682 1710009 630 19984104 11.75 11.75 11.60 11.75 0.00 0% 11.70 213 11.75 251 0.00
2015-07-17 3682 3184140 829 36938086 11.75 11.80 11.50 11.60 0.15 -1.28% 11.60 56 11.65 134 0.00
2015-07-20 3682 4660012 1056 53250731 11.70 11.75 11.30 11.30 0.30 -2.59% 11.30 81 11.35 47 0.00
2015-07-21 3682 2989952 916 33575405 11.30 11.40 11.15 11.20 0.10 -0.88% 11.15 316 11.20 93 0.00
2015-07-22 3682 3177419 1040 35219598 11.10 11.30 11.00 11.00 0.20 -1.79% 11.00 360 11.05 64 0.00
2015-07-23 3682 3356323 982 37308766 11.05 11.20 11.00 11.20 0.20 1.82% 11.15 17 11.20 183 0.00
2015-07-24 3682 1981600 621 22041308 11.30 11.30 11.05 11.15 0.05 -0.45% 11.10 85 11.15 105 0.00
2015-07-27 3682 5010158 1339 54997614 11.15 11.15 10.80 10.80 0.35 -3.14% 10.80 192 10.85 74 0.00
2015-07-28 3682 4775065 1668 51168853 10.65 10.90 10.60 10.70 0.10 -0.93% 10.70 137 10.75 22 0.00
2015-07-29 3682 3727685 1152 39603492 10.65 10.75 10.50 10.55 0.15 -1.4% 10.55 30 10.60 172 0.00
2015-07-30 3682 3451239 1089 36917404 10.60 10.85 10.55 10.60 0.05 0.47% 10.60 304 10.70 65 0.00
2015-07-31 3682 5651663 1814 59179640 10.70 10.70 10.25 10.70 0.10 0.94% 10.60 2 10.70 294 0.00
2015-08-03 3682 4647000 1533 47946347 10.55 10.55 10.20 10.35 0.35 -3.27% 10.35 52 10.40 89 0.00
2015-08-04 3682 2891750 913 29789010 10.40 10.45 10.20 10.35 0.00 0% 10.30 14 10.35 230 0.00
2015-08-05 3682 4226000 989 43918097 10.35 10.50 10.30 10.35 0.00 0% 10.35 728 10.45 1 0.00
2015-08-06 3682 4310366 1347 44200498 10.40 10.45 10.15 10.15 0.20 -1.93% 10.15 182 10.20 10 0.00
2015-08-07 3682 5265479 1308 53121033 10.05 10.20 10.00 10.10 0.05 -0.49% 10.10 99 10.15 187 0.00
2015-08-10 3682 4793869 1073 48437311 10.20 10.20 10.00 10.10 0.00 0% 10.05 1318 10.10 3 0.00
2015-08-11 3682 5193614 1672 52423499 10.20 10.30 10.00 10.00 0.10 -0.99% 10.00 2343 10.05 12 0.00
2015-08-12 3682 4255859 1129 42716575 10.00 10.15 10.00 10.05 0.05 0.5% 10.05 202 10.10 239 0.00
2015-08-13 3682 3823080 1187 38346753 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 1036 10.05 329 0.00
2015-08-14 3682 5506421 1562 54643459 10.05 10.05 9.85 9.88 0.12 -1.2% 9.88 54 9.89 107 0.00
2015-08-17 3682 7940579 2191 74718323 9.92 9.92 9.28 9.32 0.56 -5.67% 9.32 7 9.33 21 0.00
2015-08-18 3682 3591000 1186 33594087 9.35 9.48 9.30 9.31 0.01 -0.11% 9.31 60 9.32 2 0.00
2015-08-19 3682 6439583 2154 58317863 9.31 9.37 8.81 8.92 0.39 -4.19% 8.91 53 8.92 54 0.00
2015-08-20 3682 5177640 1549 46585814 8.94 9.14 8.90 9.00 0.08 0.9% 9.00 155 9.01 7 0.00
2015-08-21 3682 6884973 1927 62039931 9.00 9.20 8.95 8.95 0.05 -0.56% 8.95 260 8.96 4 0.00
2015-08-24 3682 9483705 2931 79187212 8.81 8.86 8.09 8.15 0.80 -8.94% 8.14 210 8.15 19 0.00
2015-08-25 3682 8045124 2442 66951235 8.00 8.55 7.97 8.38 0.23 2.82% 8.38 320 8.39 24 0.00
2015-08-26 3682 6462887 1861 52915767 8.30 8.30 8.07 8.22 0.16 -1.91% 8.22 21 8.24 21 0.00
2015-08-27 3682 9965907 2752 83905736 8.30 8.66 8.12 8.50 0.28 3.41% 8.49 187 8.50 221 0.00
2015-08-28 3682 11270038 2113 99723361 8.90 8.96 8.67 8.90 0.40 4.71% 8.89 8 8.90 210 0.00
2015-08-31 3682 7042303 2416 62275573 8.89 8.96 8.63 8.89 0.01 -0.11% 8.89 149 8.90 37 0.00
2015-09-01 3682 5921373 2118 51688603 8.89 8.89 8.67 8.68 0.21 -2.36% 8.68 77 8.69 4 0.00
2015-09-02 3682 7525976 2845 64160280 8.64 8.64 8.46 8.53 0.15 -1.73% 8.53 6 8.55 97 0.00
2015-09-03 3682 6385800 2825 55107594 8.53 8.73 8.50 8.65 0.12 1.41% 8.65 52 8.66 5 0.00
2015-09-04 3682 5626442 2385 48740257 8.62 8.74 8.60 8.60 0.05 -0.58% 8.59 20 8.60 66 0.00
2015-09-07 3682 3837147 1173 33409064 8.72 8.78 8.62 8.75 0.15 1.74% 8.75 4 8.76 54 0.00
2015-09-08 3682 3665250 1230 32436232 8.83 8.94 8.73 8.90 0.15 1.71% 8.89 22 8.90 32 0.00
2015-09-09 3682 7829877 2394 72289481 9.14 9.42 9.03 9.32 0.42 4.72% 9.32 176 9.33 2 0.00
2015-09-10 3682 12679832 3450 124838472 9.32 10.20 9.17 10.10 0.78 8.37% 10.05 45 10.10 272 0.00
2015-09-11 3682 9721600 2447 98692370 10.05 10.35 9.99 10.05 0.05 -0.5% 10.05 264 10.10 4 0.00
2015-09-14 3682 5691301 1636 56669722 10.05 10.15 9.80 9.97 0.08 -0.8% 9.96 20 9.97 106 0.00
2015-09-15 3682 2917104 1076 29006805 10.00 10.00 9.87 10.00 0.03 0.3% 9.98 5 10.00 270 0.00
2015-09-16 3682 3013220 948 30032419 10.05 10.10 9.91 9.95 0.05 -0.5% 9.94 11 9.95 42 0.00
2015-09-17 3682 4127899 1550 41449722 10.05 10.15 9.98 10.05 0.10 1.01% 10.00 280 10.05 84 0.00
2015-09-18 3682 4965870 957 49957870 10.05 10.20 9.99 10.05 0.00 0% 10.05 691 10.10 87 0.00
2015-09-21 3682 3179996 1103 31513213 9.99 9.99 9.87 9.91 0.14 -1.39% 9.91 10 9.92 146 0.00
2015-09-22 3682 2552921 782 25297106 9.95 9.99 9.87 9.88 0.03 -0.3% 9.87 90 9.88 76 0.00
2015-09-23 3682 4758662 1583 45851913 9.82 9.83 9.52 9.54 0.34 -3.44% 9.54 10 9.55 5 0.00
2015-09-24 3682 3185139 1132 30299901 9.56 9.70 9.42 9.45 0.09 -0.94% 9.45 116 9.47 159 0.00
2015-09-25 3682 2441503 846 22949976 9.46 9.52 9.31 9.49 0.04 0.42% 9.48 10 9.49 108 0.00
2015-09-30 3682 4500500 1226 42428174 9.35 9.58 9.32 9.57 0.08 0.84% 9.55 3 9.57 159 0.00
2015-10-01 3682 4724386 1427 46638624 9.58 10.05 9.54 9.93 0.36 3.76% 9.93 136 9.94 10 0.00
2015-10-02 3682 8570504 2420 86369534 9.94 10.35 9.66 10.10 0.17 1.71% 10.10 15 10.15 251 0.00
2015-10-05 3682 3612112 1186 36648180 10.30 10.35 10.05 10.10 0.00 0% 10.10 175 10.15 113 0.00
2015-10-06 3682 5123009 1511 51635125 10.20 10.25 9.99 9.99 0.11 -1.09% 9.99 34 10.00 3 0.00
2015-10-07 3682 4804566 1259 48234090 10.05 10.10 9.99 10.10 0.11 1.1% 10.00 393 10.10 708 0.00
2015-10-08 3682 3653500 904 36654233 10.10 10.15 9.99 10.10 0.00 0% 10.05 10 10.10 689 0.00
2015-10-12 3682 3829998 1212 38773728 10.15 10.20 10.05 10.15 0.05 0.5% 10.10 149 10.15 283 0.00
2015-10-13 3682 5000676 1440 51264360 10.15 10.35 10.10 10.35 0.20 1.97% 10.30 383 10.35 492 0.00
2015-10-14 3682 8124049 2533 86486719 10.40 10.75 10.40 10.65 0.30 2.9% 10.65 281 10.70 274 0.00
2015-10-15 3682 6769000 2013 72165495 10.75 10.85 10.45 10.55 0.10 -0.94% 10.50 116 10.55 372 0.00
2015-10-16 3682 3848000 1249 40724996 10.60 10.65 10.50 10.65 0.10 0.95% 10.60 27 10.65 252 0.00
2015-10-19 3682 2836603 1102 30117529 10.70 10.75 10.55 10.65 0.00 0% 10.60 201 10.65 144 0.00
2015-10-20 3682 3465001 1249 36904007 10.65 10.75 10.60 10.70 0.05 0.47% 10.65 26 10.70 593 0.00
2015-10-21 3682 3473400 1280 37173457 10.80 10.80 10.65 10.65 0.05 -0.47% 10.65 291 10.70 161 0.00
2015-10-22 3682 11323764 2630 125222027 10.70 11.25 10.70 11.10 0.45 4.23% 11.05 528 11.10 7 0.00
2015-10-23 3682 5440152 1735 60628525 11.30 11.30 11.05 11.05 0.05 -0.45% 11.05 23 11.10 429 0.00
2015-10-26 3682 4202455 1282 46529922 11.10 11.20 11.00 11.05 0.00 0% 11.00 427 11.05 226 0.00
2015-10-27 3682 4807755 1271 53292505 11.05 11.20 11.00 11.10 0.05 0.45% 11.05 69 11.10 140 0.00
2015-10-28 3682 5139196 1502 55976259 11.10 11.10 10.75 10.80 0.30 -2.7% 10.75 210 10.80 8 0.00
2015-10-29 3682 8111161 2299 85441338 10.90 10.95 10.35 10.40 0.40 -3.7% 10.40 44 10.45 447 0.00
2015-10-30 3682 8253700 1715 85742312 10.40 10.65 10.15 10.45 0.05 0.48% 10.45 136 10.50 199 0.00
2015-11-02 3682 2553000 785 26705046 10.45 10.60 10.40 10.40 0.05 -0.48% 10.40 247 10.45 238 0.00
2015-11-03 3682 4640189 1468 48757189 10.50 10.65 10.40 10.55 0.15 1.44% 10.50 124 10.55 308 0.00
2015-11-04 3682 5384050 1876 57324780 10.55 10.70 10.55 10.70 0.15 1.42% 10.65 603 10.70 265 0.00
2015-11-05 3682 12290533 1910 143261311 11.25 11.75 11.25 11.75 1.05 9.81% 11.75 18489 0.00 0 0.00
2015-11-06 3682 40295581 9081 495164913 12.10 12.70 12.00 12.15 0.40 3.4% 12.15 149 12.20 250 0.00
2015-11-09 3682 15126015 3548 178171717 12.05 12.20 11.45 11.50 0.65 -5.35% 11.50 1032 11.55 15 0.00
2015-11-10 3682 8098750 3006 91142385 11.35 11.45 11.10 11.35 0.15 -1.3% 11.35 38 11.40 378 0.00
2015-11-11 3682 7283700 2143 83070658 11.55 11.65 11.25 11.25 0.10 -0.88% 11.25 335 11.30 40 0.00
2015-11-12 3682 5962137 1631 66695594 11.30 11.50 10.95 11.25 0.00 0% 11.20 39 11.25 223 0.00
2015-11-13 3682 5029000 1353 55649198 11.05 11.20 10.95 11.10 0.15 -1.33% 11.10 99 11.15 127 0.00
2015-11-16 3682 4141225 1452 44899344 10.75 11.00 10.75 10.90 0.20 -1.8% 10.85 579 10.90 113 0.00
2015-11-17 3682 3807202 935 42441610 11.05 11.30 11.05 11.05 0.15 1.38% 11.05 970 11.10 187 0.00
2015-11-18 3682 3888932 1535 42682458 11.15 11.20 10.85 10.85 0.20 -1.81% 10.85 448 10.90 17 0.00
2015-11-19 3682 2956000 863 32223598 11.00 11.05 10.80 10.95 0.10 0.92% 10.90 322 10.95 103 0.00
2015-11-20 3682 2428650 917 26493116 10.90 11.00 10.85 10.90 0.05 -0.46% 10.85 288 10.90 112 0.00
2015-11-23 3682 2405956 968 26199253 10.90 11.00 10.80 10.85 0.05 -0.46% 10.85 579 10.90 16 0.00
2015-11-24 3682 4009391 715 40599846 10.20 10.20 10.10 10.75 0.15 -0.92% 10.10 172 10.15 4 0.00
2015-11-25 3682 3754475 1207 39749481 10.75 10.80 10.50 10.55 0.20 -1.86% 10.55 106 10.60 241 0.00
2015-11-26 3682 5240369 1612 57299811 10.60 11.10 10.60 10.90 0.35 3.32% 10.90 33 10.95 313 0.00
2015-11-27 3682 2740627 897 29644151 10.95 11.00 10.70 10.75 0.15 -1.38% 10.70 679 10.75 132 0.00
2015-11-30 3682 11531147 2116 119462570 10.65 10.65 10.30 10.30 0.45 -4.19% 10.30 2344 10.35 150 0.00
2015-12-01 3682 3123135 1151 32738211 10.45 10.60 10.35 10.50 0.20 1.94% 10.45 286 10.50 205 0.00
2015-12-02 3682 3026815 1102 31611269 10.55 10.60 10.35 10.35 0.15 -1.43% 10.35 612 10.40 1 0.00
2015-12-03 3682 5701626 1296 58761426 10.30 10.45 10.25 10.30 0.05 -0.48% 10.25 265 10.30 512 0.00
2015-12-04 3682 9786168 2395 102237556 10.20 10.80 10.15 10.45 0.15 1.46% 10.40 631 10.45 157 0.00
2015-12-07 3682 6485507 1567 69099215 10.65 10.80 10.55 10.60 0.15 1.44% 10.60 17 10.65 175 0.00
2015-12-08 3682 6181248 1643 64605108 10.60 10.65 10.35 10.50 0.10 -0.94% 10.45 9 10.50 282 0.00
2015-12-09 3682 8519660 1957 87310614 10.50 10.50 10.15 10.15 0.35 -3.33% 10.15 460 10.20 48 0.00
2015-12-10 3682 6620011 1762 66576755 10.10 10.15 10.00 10.05 0.10 -0.99% 10.05 393 10.10 63 0.00
2015-12-11 3682 6324581 1647 63276744 10.05 10.20 9.90 9.92 0.13 -1.29% 9.92 36 9.93 5 0.00
2015-12-14 3682 3649305 1148 35500357 9.80 9.85 9.66 9.70 0.22 -2.22% 9.70 246 9.71 168 0.00
2015-12-15 3682 5561351 1372 56308660 10.10 10.50 10.00 10.05 0.35 3.61% 10.05 26 10.10 285 0.00
2015-12-16 3682 4338825 917 44192526 10.30 10.30 10.10 10.15 0.10 1% 10.15 184 10.20 172 0.00
2015-12-17 3682 4427101 1034 45301587 10.30 10.30 10.15 10.25 0.10 0.99% 10.20 318 10.25 435 0.00
2015-12-18 3682 4009391 715 40599846 10.20 10.20 10.10 10.10 0.15 -1.46% 10.10 172 10.15 4 0.00
2015-12-21 3682 3773027 790 38353769 10.05 10.25 10.05 10.20 0.10 0.99% 10.15 703 10.20 243 0.00
2015-12-22 3682 2821750 550 28558286 10.20 10.25 10.05 10.05 0.15 -1.47% 10.05 419 10.10 342 0.00
2015-12-23 3682 3836001 1135 39425807 10.10 10.40 10.10 10.30 0.25 2.49% 10.25 177 10.30 8 0.00
2015-12-24 3682 4300876 760 43464836 10.30 10.40 10.15 10.15 0.15 -1.46% 10.15 239 10.20 40 0.00
2015-12-25 3682 23485835 5083 257445804 10.35 11.15 10.30 11.15 1.00 9.85% 11.15 3853 0.00 0 0.00
2015-12-28 3682 34718132 7364 400993871 11.45 11.80 11.25 11.25 0.10 0.9% 11.25 382 11.30 112 0.00
2015-12-29 3682 8477575 2298 95828115 11.25 11.55 11.15 11.30 0.05 0.44% 11.25 275 11.30 49 0.00
2015-12-30 3682 19519915 4574 231036088 11.85 12.10 11.70 11.75 0.45 3.98% 11.75 660 11.80 642 0.00
2015-12-31 3682 9978824 2231 116017909 11.85 11.85 11.45 11.65 0.10 -0.85% 11.65 505 11.70 160 0.00