大聯大(3702)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　　　　36.60
0
0%		35.65
-0.95
-2.6%		35.70
0.05
0.14%		37.00
1.3
3.64%		36.70
-0.3
-0.81%		 　36.90
0.2
0.54%		37.25
0.35
0.95%		36.80
-0.45
-1.21%		36.85
0.05
0.14%		36.40
-0.45
-1.22%		 　36.50
0.1
0.27%		37.00
0.5
1.37%		36.95
-0.05
-0.14%		37.60
0.65
1.76%		38.50
0.9
2.39%		 　39.00
0.5
1.3%		39.00
0
0%		39.00
0
0%		38.90
-0.1
-0.26%		39.30
0.4
1.03%		 37.48
2 月　39.50
0.2
0.51%		39.45
-0.05
-0.13%		40.20
0.75
1.9%		40.20
0
0%		40.25
0.05
0.12%		 　39.95
-0.3
-0.75%		40.05
0.1
0.25%		40.40
0.35
0.87%		40.40
0
0%		40.70
0.3
0.74%		 　　　　　　　　　40.50
-0.2
-0.49%		40.10
-0.4
-0.99%		40.30
0.2
0.5%		 40.19
3 月　40.25
-0.05
-0.12%		40.25
0
0%		40.55
0.3
0.75%		40.70
0.15
0.37%		40.90
0.2
0.49%		 　40.70
-0.2
-0.49%		40.75
0.05
0.12%		39.80
-0.95
-2.33%		40.15
0.35
0.88%		39.95
-0.2
-0.5%		 　39.75
-0.2
-0.5%		39.85
0.1
0.25%		40.35
0.5
1.25%		40.00
-0.35
-0.87%		39.80
-0.2
-0.5%		 　40.10
0.3
0.75%		40.65
0.55
1.37%		41.00
0.35
0.86%		40.80
-0.2
-0.49%		39.90
-0.9
-2.21%		 　40.90
1
2.51%		40.30
-0.6
-1.47%		40.34
4 月39.85
-0.45
-1.12%		40.05
0.2
0.5%		 　　　40.10
0.05
0.12%		40.05
-0.05
-0.12%		40.10
0.05
0.12%		40.40
0.3
0.75%		 　40.40
0
0%		40.05
-0.35
-0.87%		40.25
0.2
0.5%		40.45
0.2
0.5%		39.80
-0.65
-1.61%		 　38.95
-0.85
-2.14%		37.60
-1.35
-3.47%		38.05
0.45
1.2%		38.15
0.1
0.26%		38.15
0
0%		 　38.30
0.15
0.39%		38.00
-0.3
-0.78%		38.10
0.1
0.26%		38.40
0.3
0.79%		 39.27
5 月　　　38.75
0.35
0.91%		38.45
-0.3
-0.77%		39.15
0.7
1.82%		38.95
-0.2
-0.51%		39.40
0.45
1.16%		 　39.40
0
0%		38.35
-1.05
-2.66%		38.95
0.6
1.56%		38.35
-0.6
-1.54%		38.50
0.15
0.39%		 　38.95
0.45
1.17%		39.35
0.4
1.03%		39.00
-0.35
-0.89%		38.70
-0.3
-0.77%		39.00
0.3
0.78%		 　38.95
-0.05
-0.13%		39.40
0.45
1.16%		39.55
0.15
0.38%		39.50
-0.05
-0.13%		39.55
0.05
0.13%		 39.02
6 月39.05
-0.5
-1.26%		39.00
-0.05
-0.13%		38.95
-0.05
-0.13%		38.00
-0.95
-2.44%		38.05
0.05
0.13%		 　38.90
0.85
2.23%		38.35
-0.55
-1.41%		38.20
-0.15
-0.39%		38.00
-0.2
-0.52%		38.00
0
0%		 　37.90
-0.1
-0.26%		37.95
0.05
0.13%		37.80
-0.15
-0.4%		37.55
-0.25
-0.66%		 　　37.70
0.15
0.4%		37.85
0.15
0.4%		37.90
0.05
0.13%		38.65
0.75
1.98%		38.60
-0.05
-0.13%		 　38.10
-0.5
-1.3%		38.65
0.55
1.44%		 38.25
7 月38.65
0
0%		38.50
-0.15
-0.39%		38.00
-0.5
-1.3%		 　37.75
-0.25
-0.66%		38.30
0.55
1.46%		37.15
-1.15
-3%		36.50
-0.65
-1.75%		 　　37.20
0.7
1.92%		37.80
0.6
1.61%		37.60
-0.2
-0.53%		37.95
0.35
0.93%		38.05
0.1
0.26%		 　37.70
-0.35
-0.92%		37.70
0
0%		37.70
0
0%		37.85
0.15
0.4%		37.70
-0.15
-0.4%		 　36.70
-1
-2.65%		36.45
-0.25
-0.68%		35.70
-0.75
-2.06%		35.70
0
0%		35.85
0.15
0.42%		37.38
8 月 　35.70
-0.15
-0.42%		35.60
-0.1
-0.28%		34.75
-0.85
-2.39%		31.95
-2.8
-8.06%		31.45
-0.5
-1.56%		 　31.90
0.45
1.43%		32.25
0.35
1.1%		31.90
-0.35
-1.09%		31.70
-0.2
-0.63%		31.45
-0.25
-0.79%		 　30.40
-1.05
-3.34%		30.30
-0.1
-0.33%		29.00
-1.3
-4.29%		30.00
1
3.45%		29.55
-0.45
-1.5%		 　28.60
-0.95
-3.21%		28.80
0.2
0.7%		28.65
-0.15
-0.52%		29.40
0.75
2.62%		29.95
0.55
1.87%		 30.75
0.8
2.67%		31.19
9 月30.35
-0.4
-1.3%		29.90
-0.45
-1.48%		29.75
-0.15
-0.5%		29.30
-0.45
-1.51%		 　29.95
0.65
2.22%		30.25
0.3
1%		31.80
1.55
5.12%		31.95
0.15
0.47%		33.70
1.75
5.48%		 　33.70
0
0%		33.45
-0.25
-0.74%		33.50
0.05
0.15%		33.90
0.4
1.19%		34.50
0.6
1.77%		 　34.00
-0.5
-1.45%		33.70
-0.3
-0.88%		32.70
-1
-2.97%		32.20
-0.5
-1.53%		32.00
-0.2
-0.62%		 　　　31.70
-0.3
-0.94%		 32.15
10 月32.10
0.4
1.26%		32.85
0.75
2.34%		 　33.15
0.3
0.91%		33.05
-0.1
-0.3%		33.65
0.6
1.82%		33.00
-0.65
-1.93%		 　　33.75
0.75
2.27%		33.80
0.05
0.15%		33.55
-0.25
-0.74%		34.35
0.8
2.38%		33.75
-0.6
-1.75%		 　34.45
0.7
2.07%		34.35
-0.1
-0.29%		33.85
-0.5
-1.46%		34.00
0.15
0.44%		33.95
-0.05
-0.15%		 　34.45
0.5
1.47%		34.50
0.05
0.15%		34.20
-0.3
-0.87%		33.95
-0.25
-0.73%		34.00
0.05
0.15%		 33.79
11 月　34.00
0
0%		34.55
0.55
1.62%		34.50
-0.05
-0.14%		34.60
0.1
0.29%		33.80
-0.8
-2.31%		 　33.80
0
0%		32.85
-0.95
-2.81%		32.60
-0.25
-0.76%		32.90
0.3
0.92%		32.30
-0.6
-1.82%		 　32.10
-0.2
-0.62%		33.00
0.9
2.8%		32.20
-0.8
-2.42%		33.10
0.9
2.8%		32.90
-0.2
-0.6%		 　32.75
-0.15
-0.46%		32.45
-0.3
-0.92%		32.25
-0.2
-0.62%		32.40
0.15
0.47%		32.10
-0.3
-0.93%		 　31.60
-0.5
-1.56%		 32.9
12 月32.35
0.75
2.37%		32.00
-0.35
-1.08%		32.20
0.2
0.63%		31.95
-0.25
-0.78%		 　31.85
-0.1
-0.31%		31.85
0
0%		31.30
-0.55
-1.73%		31.00
-0.3
-0.96%		31.00
0
0%		 　30.45
-0.55
-1.77%		30.50
0.05
0.16%		30.55
0.05
0.16%		30.80
0.25
0.82%		31.50
0.7
2.27%		 　31.55
0.05
0.16%		31.60
0.05
0.16%		31.85
0.25
0.79%		32.10
0.25
0.78%		32.10
0
0%		 　32.00
-0.1
-0.31%		31.70
-0.3
-0.94%		31.45
-0.25
-0.79%		31.45
0
0%		31.52

說明:最高漲幅:5.48%最低跌幅:-8.06% 最高價:41.00最低價:28.60平均價:35.99,灰色底表示週末,漲133天(53.45)元,跌143天(-57.25)元,平盤27天
5%=2,4%=1,3%=9,2%=26,1%=53,0%=69,-0%=1,-1%=1,-2%=12,-3%=24,-4%=41,-5%=64,

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 3702 2301325 1218 84397785 36.85 36.85 36.45 36.60 0.25 0% 36.60 7 36.70 1 11.09
2015-01-06 3702 4189147 2297 150531149 36.15 36.20 35.65 35.65 0.95 -2.6% 35.65 37 35.70 10 10.80
2015-01-07 3702 2811767 1552 100520468 35.60 35.90 35.60 35.70 0.05 0.14% 35.70 22 35.75 44 10.82
2015-01-08 3702 5853798 2587 214832641 35.95 37.00 35.85 37.00 1.30 3.64% 36.90 13 37.00 341 11.21
2015-01-09 3702 3174819 1539 117365236 37.20 37.30 36.70 36.70 0.30 -0.81% 36.70 37 36.80 4 11.12
2015-01-12 3702 2230519 1103 82280878 36.70 37.00 36.70 36.90 0.20 0.54% 36.85 20 36.90 11 11.18
2015-01-13 3702 5029223 2660 186891744 36.70 37.45 36.70 37.25 0.35 0.95% 37.25 15 37.30 35 11.29
2015-01-14 3702 3870738 1937 143264586 37.40 37.45 36.80 36.80 0.45 -1.21% 36.80 158 36.90 14 11.15
2015-01-15 3702 2808579 995 103614844 36.80 37.05 36.75 36.85 0.05 0.14% 36.85 46 36.95 66 11.17
2015-01-16 3702 3007513 1771 109606508 36.85 36.85 36.20 36.40 0.45 -1.22% 36.35 43 36.40 1 11.03
2015-01-19 3702 1939620 975 70798793 36.70 36.85 36.20 36.50 0.10 0.27% 36.40 22 36.50 10 11.06
2015-01-20 3702 1684852 952 61992580 36.60 37.00 36.55 37.00 0.50 1.37% 36.90 4 37.00 160 11.21
2015-01-21 3702 3751510 2199 138993608 37.05 37.20 36.90 36.95 0.05 -0.14% 36.90 361 36.95 6 11.20
2015-01-22 3702 6745183 2907 253157584 37.20 37.65 37.20 37.60 0.65 1.76% 37.55 2 37.60 171 11.39
2015-01-23 3702 10247175 5279 391693278 37.90 38.65 37.65 38.50 0.90 2.39% 38.45 2 38.50 241 11.67
2015-01-26 3702 10297226 4567 399880154 38.65 39.25 38.10 39.00 0.50 1.3% 38.95 10 39.00 177 11.82
2015-01-27 3702 6810423 3071 264916999 39.15 39.30 38.65 39.00 0.00 0% 38.95 7 39.00 875 11.82
2015-01-28 3702 5970988 2997 232511567 38.55 39.20 38.55 39.00 0.00 0% 38.95 21 39.00 431 11.82
2015-01-29 3702 5219490 2280 203035448 39.00 39.05 38.65 38.90 0.10 -0.26% 38.85 11 38.90 39 11.79
2015-01-30 3702 8646619 3495 339077328 39.00 39.35 38.90 39.30 0.40 1.03% 39.20 4 39.30 63 11.91
2015-02-02 3702 7165289 2870 283035500 39.30 39.80 39.25 39.50 0.20 0.51% 39.45 10 39.50 85 11.97
2015-02-03 3702 7371417 3492 292131169 39.50 39.80 39.35 39.45 0.05 -0.13% 39.40 11 39.45 2 11.95
2015-02-04 3702 11076617 4967 443472480 39.70 40.20 39.70 40.20 0.75 1.9% 40.10 2 40.20 134 12.18
2015-02-05 3702 4655875 2784 186497000 40.35 40.35 39.90 40.20 0.00 0% 40.10 38 40.20 212 12.18
2015-02-06 3702 5396075 2877 216507220 40.20 40.25 40.00 40.25 0.05 0.12% 40.20 21 40.25 111 12.20
2015-02-09 3702 3198707 1825 128102643 40.20 40.20 39.95 39.95 0.30 -0.75% 39.95 45 40.00 3 12.11
2015-02-10 3702 4663105 2798 186867809 40.00 40.20 39.95 40.05 0.10 0.25% 40.05 16 40.10 132 12.14
2015-02-11 3702 7187901 3196 289888294 40.20 40.60 40.10 40.40 0.35 0.87% 40.40 5 40.45 18 12.24
2015-02-12 3702 4875462 2435 196125858 40.40 40.45 39.95 40.40 0.00 0% 40.30 26 40.40 125 12.24
2015-02-13 3702 4595470 2579 187363122 40.60 40.90 40.55 40.70 0.30 0.74% 40.60 14 40.70 165 12.33
2015-02-24 3702 8764545 4266 355755388 41.10 41.20 40.00 40.50 0.20 -0.49% 40.40 2 40.50 753 12.27
2015-02-25 3702 7402401 3699 297649390 40.60 40.80 40.00 40.10 0.40 -0.99% 40.05 61 40.10 284 12.15
2015-02-26 3702 6898861 2899 277960756 40.10 40.50 39.85 40.30 0.20 0.5% 40.30 26 40.40 3 12.21
2015-03-02 3702 4202572 2406 169018424 40.50 40.50 40.00 40.25 0.05 -0.12% 40.25 54 40.30 33 12.20
2015-03-03 3702 3982607 2201 160140074 40.25 40.40 40.05 40.25 0.00 0% 40.20 1 40.25 138 12.20
2015-03-04 3702 4158671 1966 167491539 40.30 40.55 39.95 40.55 0.30 0.75% 40.45 33 40.55 122 12.29
2015-03-05 3702 3484681 1773 141325067 40.55 40.70 40.20 40.70 0.15 0.37% 40.60 26 40.70 124 12.33
2015-03-06 3702 3276351 1659 133683659 40.70 40.90 40.50 40.90 0.20 0.49% 40.85 66 40.90 146 12.39
2015-03-09 3702 1584267 1185 64476098 40.80 40.85 40.50 40.70 0.20 -0.49% 40.70 6 40.75 15 12.33
2015-03-10 3702 2621260 1843 106834150 40.70 40.90 40.65 40.75 0.05 0.12% 40.70 77 40.75 14 12.35
2015-03-11 3702 5443984 2613 218376176 40.50 40.55 39.75 39.80 0.95 -2.33% 39.80 90 39.85 21 12.06
2015-03-12 3702 4626755 1649 185208734 39.70 40.20 39.70 40.15 0.35 0.88% 40.10 320 40.15 127 12.17
2015-03-13 3702 2946914 1357 118034200 40.00 40.30 39.95 39.95 0.20 -0.5% 39.95 60 40.00 115 12.11
2015-03-16 3702 7518494 3017 297924152 39.70 40.05 39.10 39.75 0.20 -0.5% 39.65 6 39.75 78 12.05
2015-03-17 3702 4464313 2167 178171438 39.75 40.20 39.60 39.85 0.10 0.25% 39.80 7 39.85 3 12.08
2015-03-18 3702 4914919 2984 197430273 39.60 40.40 39.55 40.35 0.50 1.25% 40.30 9 40.35 135 12.23
2015-03-19 3702 6041157 2734 242384878 40.50 40.50 40.00 40.00 0.35 -0.87% 39.95 140 40.00 3 12.12
2015-03-20 3702 4175054 1509 166952355 40.20 40.40 39.80 39.80 0.20 -0.5% 39.80 114 39.90 2 12.06
2015-03-23 3702 3373251 1866 135250290 39.85 40.25 39.85 40.10 0.30 0.75% 40.05 65 40.10 31 12.15
2015-03-24 3702 5245441 2739 212203509 40.25 40.70 40.10 40.65 0.55 1.37% 40.60 45 40.65 30 12.32
2015-03-25 3702 5202675 2635 213722797 40.90 41.40 40.75 41.00 0.35 0.86% 41.00 155 41.10 84 12.42
2015-03-26 3702 5321718 2703 215584449 40.45 40.90 40.25 40.80 0.20 -0.49% 40.60 1 40.80 5 12.36
2015-03-27 3702 3538354 1475 142046233 40.35 40.65 39.85 39.90 0.90 -2.21% 39.90 179 39.95 2 12.09
2015-03-30 3702 5333906 2731 216944578 40.15 41.35 40.00 40.90 1.00 2.51% 40.85 1 40.90 62 12.39
2015-03-31 3702 5151749 2553 208331763 41.30 41.30 40.20 40.30 0.60 -1.47% 40.25 43 40.30 1097 12.21
2015-04-01 3702 4167552 1690 166581830 40.15 40.15 39.85 39.85 0.45 -1.12% 39.85 201 39.90 4 11.35
2015-04-02 3702 3681900 2199 147796000 40.35 40.45 40.00 40.05 0.20 0.5% 40.00 282 40.05 7 11.41
2015-04-07 3702 1520259 887 60949010 40.35 40.35 40.00 40.10 0.05 0.12% 40.05 150 40.15 7 11.42
2015-04-08 3702 3549241 1623 142141222 40.10 40.35 39.95 40.05 0.05 -0.12% 40.05 201 40.10 2 11.41
2015-04-09 3702 1574794 810 63198660 40.10 40.30 40.00 40.10 0.05 0.12% 40.10 185 40.15 12 11.42
2015-04-10 3702 4269274 2868 172478004 40.30 40.55 40.15 40.40 0.30 0.75% 40.35 176 40.40 1024 11.51
2015-04-13 3702 3469137 1536 140425843 40.55 40.85 40.30 40.40 0.00 0% 40.35 51 40.40 442 11.51
2015-04-14 3702 2549004 1315 102204660 40.35 40.45 39.85 40.05 0.35 -0.87% 40.00 13 40.05 279 11.41
2015-04-15 3702 4286189 2397 171644660 40.00 40.25 39.90 40.25 0.20 0.5% 40.05 47 40.25 329 11.47
2015-04-16 3702 2320002 1394 93644666 40.25 40.45 40.10 40.45 0.20 0.5% 40.45 17 40.50 511 11.52
2015-04-17 3702 4512910 2371 180061347 40.10 40.20 39.70 39.80 0.65 -1.61% 39.75 188 39.80 13 11.34
2015-04-20 3702 4752367 3203 186260457 39.50 39.80 38.85 38.95 0.85 -2.14% 38.95 68 39.00 20 11.10
2015-04-21 3702 9298482 4997 354339908 38.95 39.05 37.50 37.60 1.35 -3.47% 37.60 34 37.65 17 10.71
2015-04-22 3702 8457803 4615 321418114 37.65 38.30 37.55 38.05 0.45 1.2% 38.05 81 38.10 5 10.84
2015-04-23 3702 5664155 2954 216063644 38.10 38.50 37.75 38.15 0.10 0.26% 38.15 92 38.20 92 10.87
2015-04-24 3702 6206747 3574 236943856 38.20 38.70 37.85 38.15 0.00 0% 38.10 13 38.15 565 10.87
2015-04-27 3702 5139497 2521 196750771 38.15 38.55 38.10 38.30 0.15 0.39% 38.25 52 38.30 26 10.91
2015-04-28 3702 4968804 2287 188956101 38.30 38.45 37.85 38.00 0.30 -0.78% 37.95 9 38.00 234 10.83
2015-04-29 3702 6601962 2822 250735406 38.00 38.35 37.75 38.10 0.10 0.26% 38.00 4 38.10 1 10.85
2015-04-30 3702 6103483 2853 234222556 38.10 38.60 38.10 38.40 0.30 0.79% 38.40 22 38.45 10 10.94
2015-05-04 3702 6680974 3446 255283975 38.50 38.85 37.85 38.75 0.35 0.91% 38.70 19 38.75 109 11.04
2015-05-05 3702 4785451 2536 184085923 38.65 38.75 38.15 38.45 0.30 -0.77% 38.45 67 38.50 23 10.95
2015-05-06 3702 6827368 4289 265627414 38.35 39.30 38.30 39.15 0.70 1.82% 39.15 9 39.20 39 11.15
2015-05-07 3702 4466333 2370 174418907 39.00 39.20 38.70 38.95 0.20 -0.51% 38.95 3 39.00 3 11.10
2015-05-08 3702 4855333 2972 190784044 39.00 39.50 38.80 39.40 0.45 1.16% 39.35 1 39.40 40 11.23
2015-05-11 3702 4143115 2565 164268397 39.90 40.00 39.35 39.40 0.00 0% 39.40 1 39.45 1 11.23
2015-05-12 3702 6523607 3092 249892904 39.05 39.35 37.75 38.35 1.05 -2.66% 38.35 38 38.40 65 10.93
2015-05-13 3702 3168810 2101 122528083 38.35 38.95 38.35 38.95 0.60 1.56% 38.95 2 39.00 64 11.10
2015-05-14 3702 3830536 2417 147317022 38.95 39.00 38.15 38.35 0.60 -1.54% 38.35 66 38.40 6 10.93
2015-05-15 3702 2377129 1406 91699560 38.70 38.80 38.35 38.50 0.15 0.39% 38.50 87 38.60 13 10.97
2015-05-18 3702 1748966 1280 67854963 38.75 38.95 38.45 38.95 0.45 1.17% 38.90 3 38.95 48 11.10
2015-05-19 3702 2256082 1514 88430094 39.00 39.40 38.90 39.35 0.40 1.03% 39.30 5 39.35 98 11.21
2015-05-20 3702 3560638 2212 138817398 39.40 39.50 38.75 39.00 0.35 -0.89% 38.95 1 39.05 47 11.11
2015-05-21 3702 2688086 1781 104045122 39.00 39.00 38.45 38.70 0.30 -0.77% 38.70 13 38.75 10 11.03
2015-05-22 3702 2058744 1255 79852190 39.00 39.00 38.65 39.00 0.30 0.78% 38.80 10 39.00 109 11.11
2015-05-25 3702 1360627 855 52890769 39.00 39.00 38.65 38.95 0.05 -0.13% 38.90 5 38.95 2 11.10
2015-05-26 3702 2705767 1642 106208857 39.20 39.40 39.00 39.40 0.45 1.16% 39.35 1 39.40 15 11.23
2015-05-27 3702 1806307 1247 71206274 39.40 39.55 39.20 39.55 0.15 0.38% 39.50 4 39.55 19 11.27
2015-05-28 3702 3093624 1675 122146870 39.70 39.70 39.30 39.50 0.05 -0.13% 39.50 19 39.55 25 11.25
2015-05-29 3702 7169220 1547 283564958 39.50 39.95 39.25 39.55 0.05 0.13% 39.55 257 39.60 15 11.27
2015-06-01 3702 2013332 1348 78757460 39.50 39.70 38.90 39.05 0.50 -1.26% 39.05 48 39.10 3 11.13
2015-06-02 3702 1987431 1315 77778309 39.25 39.40 38.90 39.00 0.05 -0.13% 39.00 205 39.10 1 11.11
2015-06-03 3702 2580010 1478 101151129 39.35 39.50 38.85 38.95 0.05 -0.13% 38.90 100 38.95 14 11.10
2015-06-04 3702 5252220 2395 201348010 39.00 39.30 37.95 38.00 0.95 -2.44% 38.00 80 38.05 59 10.83
2015-06-05 3702 3303045 1769 125733710 37.95 38.40 37.90 38.05 0.05 0.13% 38.05 121 38.10 39 10.84
2015-06-08 3702 2964847 1833 114455725 38.05 38.90 37.95 38.90 0.85 2.23% 38.85 28 38.90 100 11.08
2015-06-09 3702 2417838 1607 92893729 38.80 38.80 38.20 38.35 0.55 -1.41% 38.30 14 38.35 70 10.93
2015-06-10 3702 2082414 1301 80028063 38.35 38.75 38.20 38.20 0.15 -0.39% 38.20 46 38.25 4 10.88
2015-06-11 3702 3784098 1860 144240034 38.35 38.45 38.00 38.00 0.20 -0.52% 38.00 344 38.10 45 10.83
2015-06-12 3702 1951664 1215 74016382 38.00 38.15 37.65 38.00 0.00 0% 37.95 61 38.00 41 10.83
2015-06-15 3702 1684912 1228 63930707 38.00 38.10 37.80 37.90 0.10 -0.26% 37.90 349 37.95 10 10.80
2015-06-16 3702 3252001 1696 123170583 38.05 38.05 37.75 37.95 0.05 0.13% 37.90 26 37.95 34 10.81
2015-06-17 3702 3667767 2259 139022297 38.00 38.05 37.75 37.80 0.15 -0.4% 37.80 309 37.85 16 10.77
2015-06-18 3702 3561652 2366 134031507 37.70 37.75 37.55 37.55 0.25 -0.66% 37.55 129 37.65 267 10.70
2015-06-22 3702 2876593 1539 108947691 37.55 38.05 37.55 37.70 0.15 0.4% 37.70 144 37.75 9 10.74
2015-06-23 3702 3171438 1777 120333752 38.00 38.05 37.80 37.85 0.15 0.4% 37.85 61 37.90 2 10.78
2015-06-24 3702 2248456 1240 85314331 38.05 38.10 37.85 37.90 0.05 0.13% 37.90 87 37.95 8 10.80
2015-06-25 3702 7066950 2987 273636161 38.50 39.10 38.40 38.65 0.75 1.98% 38.55 10 38.65 27 11.01
2015-06-26 3702 2001069 1116 77283301 38.85 38.90 38.50 38.60 0.05 -0.13% 38.55 40 38.60 74 11.00
2015-06-29 3702 2219263 1491 84678366 38.30 38.35 38.00 38.10 0.50 -1.3% 38.10 55 38.15 15 10.85
2015-06-30 3702 3218605 1352 123479085 38.35 38.65 38.00 38.65 0.55 1.44% 38.50 1 38.65 59 11.01
2015-07-01 3702 1583827 889 61284423 38.70 38.80 38.50 38.65 0.00 0% 38.65 11 38.70 14 11.01
2015-07-02 3702 1662346 1196 64140850 38.80 38.90 38.50 38.50 0.15 -0.39% 38.50 138 38.55 20 10.97
2015-07-03 3702 2666431 1727 101218828 38.25 38.30 37.75 38.00 0.50 -1.3% 37.95 169 38.00 26 10.83
2015-07-06 3702 2235891 1323 84585924 37.90 38.15 37.70 37.75 0.25 -0.66% 37.75 21 37.80 8 10.75
2015-07-07 3702 2128515 1486 81067914 38.05 38.30 37.85 38.30 0.55 1.46% 38.25 8 38.30 62 10.91
2015-07-08 3702 4714371 2327 176686831 37.80 37.95 37.15 37.15 1.15 -3% 37.10 476 37.15 9 10.58
2015-07-09 3702 5442276 2126 198970198 36.90 36.90 36.40 36.50 0.65 -1.75% 36.45 31 36.50 34 10.40
2015-07-13 3702 3290735 2086 122379643 37.00 37.40 37.00 37.20 0.70 1.92% 37.20 6 37.25 1 10.60
2015-07-14 3702 3733255 2185 141539987 37.50 38.10 37.50 37.80 0.60 1.61% 37.75 159 37.80 1 10.77
2015-07-15 3702 3066983 2133 115797405 38.05 38.05 37.55 37.60 0.20 -0.53% 37.60 65 37.70 5 10.71
2015-07-16 3702 2507619 1609 95143247 37.85 38.05 37.70 37.95 0.35 0.93% 37.90 14 37.95 97 10.81
2015-07-17 3702 2195179 1536 83207252 37.70 38.05 37.65 38.05 0.10 0.26% 38.00 15 38.05 65 10.84
2015-07-20 3702 3256608 1782 123588214 38.10 38.15 37.65 37.70 0.35 -0.92% 37.70 83 37.75 2 10.74
2015-07-21 3702 2230838 1070 84000534 37.70 38.00 37.65 37.70 0.00 0% 37.70 216 37.85 1 10.74
2015-07-22 3702 2374961 1721 89532973 37.65 37.90 37.55 37.70 0.00 0% 37.70 25 37.75 78 10.74
2015-07-23 3702 1698359 1027 64082511 37.55 37.90 37.55 37.85 0.15 0.4% 37.80 4 37.85 4 10.78
2015-07-24 3702 2023850 1356 76067993 37.55 37.70 37.50 37.70 0.15 -0.4% 37.60 2 37.70 41 10.74
2015-07-27 3702 2972337 1577 109598855 37.60 37.60 36.50 36.70 1.00 -2.65% 36.70 11 36.75 20 10.46
2015-07-28 3702 3873939 2451 141514620 36.30 36.75 36.25 36.45 0.25 -0.68% 36.45 21 36.50 64 10.38
2015-07-29 3702 4474214 2240 160682906 36.30 36.45 35.60 35.70 0.75 -2.06% 35.70 82 35.75 76 10.17
2015-07-30 3702 3388578 1920 121570321 35.70 36.25 35.60 35.70 0.00 0% 35.70 41 35.75 5 10.17
2015-07-31 3702 4514405 1855 161051062 35.90 35.95 35.45 35.85 0.15 0.42% 35.75 2 35.85 114 10.21
2015-08-03 3702 4389063 2463 156282142 35.85 35.85 35.50 35.70 0.15 -0.42% 35.65 99 35.70 35 10.17
2015-08-04 3702 10373241 2231 368726176 35.85 35.95 35.30 35.60 0.10 -0.28% 35.55 9 35.60 577 10.14
2015-08-05 3702 7304128 3177 254253141 35.35 35.35 34.65 34.75 0.85 -2.39% 34.70 302 34.75 179 9.90
2015-08-06 3702 12847533 3273 410504106 32.50 32.65 31.30 31.95 0.00 -8.06% 31.95 206 32.00 1 9.10
2015-08-07 3702 4337455 2293 137363294 31.85 32.10 31.45 31.45 0.50 -1.56% 31.45 129 31.50 2 8.96
2015-08-10 3702 2281563 1382 72840066 31.45 32.15 31.45 31.90 0.45 1.43% 31.90 122 32.00 93 9.09
2015-08-11 3702 5545493 3011 179701892 32.20 32.70 32.00 32.25 0.35 1.1% 32.20 20 32.25 179 9.19
2015-08-12 3702 3399248 1598 108679157 32.25 32.30 31.80 31.90 0.35 -1.09% 31.90 40 31.95 39 9.09
2015-08-13 3702 4680448 2755 148388886 31.90 31.95 31.55 31.70 0.20 -0.63% 31.65 176 31.70 24 9.03
2015-08-14 3702 2767660 1577 87133846 31.50 31.85 31.35 31.45 0.25 -0.79% 31.40 254 31.45 32 8.96
2015-08-17 3702 4540242 2513 139176050 31.45 31.50 30.25 30.40 1.05 -3.34% 30.40 81 30.45 75 9.21
2015-08-18 3702 3947275 2461 120652484 30.40 30.95 30.30 30.30 0.10 -0.33% 30.30 50 30.35 79 9.18
2015-08-19 3702 10954282 6231 321001200 30.30 30.30 28.90 29.00 1.30 -4.29% 28.95 18 29.00 37 8.79
2015-08-20 3702 4147474 2492 123133720 29.05 30.10 29.05 30.00 1.00 3.45% 29.95 17 30.00 130 9.09
2015-08-21 3702 3861396 2077 114150478 29.50 29.80 29.30 29.55 0.45 -1.5% 29.50 43 29.55 48 8.95
2015-08-24 3702 6435331 3375 182163254 29.05 29.15 27.25 28.60 0.95 -3.21% 28.60 99 28.70 3 8.67
2015-08-25 3702 4655523 2654 133877347 28.40 29.00 28.30 28.80 0.20 0.7% 28.80 165 28.90 48 8.73
2015-08-26 3702 4981180 2461 141922523 28.30 28.95 27.40 28.65 0.15 -0.52% 28.65 255 28.75 63 8.68
2015-08-27 3702 4589038 2047 133505569 28.90 29.40 28.85 29.40 0.75 2.62% 29.35 1 29.40 78 8.91
2015-08-28 3702 3300663 1697 98539292 29.75 30.10 29.45 29.95 0.55 1.87% 29.90 46 29.95 67 9.08
2015-08-31 3702 4190204 1906 125769468 29.95 30.75 29.55 30.75 0.80 2.67% 30.65 4 30.75 272 9.32
2015-09-01 3702 4000390 2517 120348895 30.45 30.45 29.70 30.35 0.40 -1.3% 30.25 1 30.35 6 9.20
2015-09-02 3702 3305239 2415 98792190 29.80 30.20 29.55 29.90 0.45 -1.48% 29.90 222 30.10 11 9.06
2015-09-03 3702 4422570 2122 131929176 29.75 30.10 29.65 29.75 0.15 -0.5% 29.75 104 29.85 15 9.02
2015-09-04 3702 4760760 2557 140363782 29.60 29.75 29.30 29.30 0.45 -1.51% 29.30 7 29.35 11 8.88
2015-09-07 3702 3576287 2191 106515634 29.20 30.00 29.15 29.95 0.65 2.22% 29.90 4 29.95 76 9.08
2015-09-08 3702 3324424 2206 100365581 29.95 30.40 29.80 30.25 0.30 1% 30.25 68 30.30 87 9.17
2015-09-09 3702 6252064 2938 194818027 30.60 31.80 30.60 31.80 1.55 5.12% 31.75 2 31.80 5 9.64
2015-09-10 3702 6116156 2157 193861982 31.80 31.95 31.30 31.95 0.15 0.47% 31.90 14 31.95 61 9.68
2015-09-11 3702 5689014 2788 187866708 32.00 33.70 32.00 33.70 1.75 5.48% 33.60 5 33.70 1 10.21
2015-09-14 3702 8627362 3619 291366925 33.90 34.50 33.50 33.70 0.00 0% 33.65 1 33.70 83 10.21
2015-09-15 3702 4503793 2293 149946480 33.70 33.70 32.95 33.45 0.25 -0.74% 33.35 1 33.45 3 10.14
2015-09-16 3702 2989091 1787 99609747 33.60 33.60 33.10 33.50 0.05 0.15% 33.45 8 33.50 402 10.15
2015-09-17 3702 5817657 3303 196874850 33.70 34.25 33.50 33.90 0.40 1.19% 33.85 55 33.90 10 10.27
2015-09-18 3702 6131625 1963 209621058 33.80 34.50 33.65 34.50 0.60 1.77% 34.40 3 34.50 44 10.45
2015-09-21 3702 4136360 2306 140010794 33.85 34.00 33.70 34.00 0.50 -1.45% 33.90 63 34.00 4 10.30
2015-09-22 3702 1681925 706 56812817 33.90 34.05 33.70 33.70 0.30 -0.88% 33.65 108 33.70 493 10.21
2015-09-23 3702 4125003 2329 135450389 33.50 33.50 32.55 32.70 1.00 -2.97% 32.70 230 32.75 7 9.91
2015-09-24 3702 2892875 1908 93568406 32.90 32.95 32.00 32.20 0.50 -1.53% 32.20 58 32.30 1 9.76
2015-09-25 3702 2930195 1872 93206739 32.10 32.35 31.60 32.00 0.20 -0.62% 31.90 9 32.00 45 9.70
2015-09-30 3702 4697898 2226 148885160 31.25 32.05 31.25 31.70 0.30 -0.94% 31.70 168 31.80 1 9.61
2015-10-01 3702 3125884 2155 100179165 31.70 32.30 31.70 32.10 0.40 1.26% 32.10 62 32.15 28 9.73
2015-10-02 3702 3087422 2050 100573383 31.90 32.85 31.90 32.85 0.75 2.34% 32.60 61 32.85 107 9.95
2015-10-05 3702 3262416 1946 107313378 32.90 33.15 32.65 33.15 0.30 0.91% 33.00 2 33.15 72 10.05
2015-10-06 3702 3591480 2006 119386082 33.20 33.65 33.05 33.05 0.10 -0.3% 33.05 64 33.10 5 10.02
2015-10-07 3702 4208840 2231 140247283 33.00 33.65 32.85 33.65 0.60 1.82% 33.50 44 33.65 38 10.20
2015-10-08 3702 2931375 1838 97272525 33.50 33.55 33.00 33.00 0.65 -1.93% 33.00 237 33.05 3 10.00
2015-10-12 3702 4051344 2374 136265047 33.35 33.90 33.35 33.75 0.75 2.27% 33.75 27 33.80 586 10.23
2015-10-13 3702 3804212 2136 128188138 33.70 33.95 33.40 33.80 0.05 0.15% 33.75 6 33.80 33 10.24
2015-10-14 3702 3212768 2093 108122106 33.50 33.95 33.50 33.55 0.25 -0.74% 33.55 119 33.70 51 10.17
2015-10-15 3702 7490339 4228 255206090 33.85 34.35 33.80 34.35 0.80 2.38% 34.25 24 34.35 19 10.41
2015-10-16 3702 4479314 2339 152613536 34.40 34.50 33.75 33.75 0.60 -1.75% 33.75 490 33.90 10 10.23
2015-10-19 3702 4581061 2896 157149085 34.00 34.50 33.95 34.45 0.70 2.07% 34.40 49 34.45 95 10.44
2015-10-20 3702 4880219 2611 167589352 34.45 34.75 34.00 34.35 0.10 -0.29% 34.30 2 34.35 187 10.41
2015-10-21 3702 2576892 1450 87523229 34.40 34.50 33.75 33.85 0.50 -1.46% 33.85 1 33.90 58 10.26
2015-10-22 3702 3308615 1283 112453516 33.90 34.25 33.85 34.00 0.15 0.44% 33.90 16 34.00 382 10.30
2015-10-23 3702 3432864 1827 117309933 34.50 34.55 33.90 33.95 0.05 -0.15% 33.95 4 34.00 317 10.29
2015-10-26 3702 3013739 1838 103508552 34.30 34.45 34.10 34.45 0.50 1.47% 34.40 24 34.45 1 10.44
2015-10-27 3702 1594048 1152 54813044 34.50 34.50 34.20 34.50 0.05 0.15% 34.45 28 34.50 20 10.45
2015-10-28 3702 3132016 1971 107611332 34.45 34.80 34.05 34.20 0.30 -0.87% 34.15 6 34.20 73 10.36
2015-10-29 3702 1813330 1055 61496308 34.40 34.45 33.75 33.95 0.25 -0.73% 33.90 5 33.95 50 10.29
2015-10-30 3702 2887348 1533 97878951 34.10 34.20 33.60 34.00 0.05 0.15% 33.95 11 34.00 95 10.30
2015-11-02 3702 3749001 1992 127072870 34.00 34.40 33.65 34.00 0.00 0% 33.95 52 34.00 708 10.30
2015-11-03 3702 4810786 2589 165714029 34.20 34.60 34.20 34.55 0.55 1.62% 34.40 3 34.55 18 10.47
2015-11-04 3702 5840561 3054 202011955 34.85 34.85 34.35 34.50 0.05 -0.14% 34.45 100 34.50 297 10.45
2015-11-05 3702 3628231 2110 124628811 34.50 34.60 34.25 34.60 0.10 0.29% 34.50 2 34.60 77 10.48
2015-11-06 3702 5318140 2267 180282022 34.35 34.40 33.70 33.80 0.80 -2.31% 33.80 7 33.85 5 10.24
2015-11-09 3702 1872216 1332 63236436 33.60 33.95 33.60 33.80 0.00 0% 33.80 20 33.85 1 10.24
2015-11-10 3702 4130814 2248 136854662 33.55 33.55 32.85 32.85 0.95 -2.81% 32.85 81 32.90 142 9.95
2015-11-11 3702 3044782 1771 99198456 32.85 32.95 32.30 32.60 0.25 -0.76% 32.60 73 32.65 115 9.88
2015-11-12 3702 2008318 1240 65885118 32.50 33.00 32.50 32.90 0.30 0.92% 32.90 12 32.95 74 9.97
2015-11-13 3702 2949340 1496 95775922 32.65 32.95 32.20 32.30 0.60 -1.82% 32.30 5 32.35 111 9.70
2015-11-16 3702 2417847 1486 77644919 32.10 32.60 31.80 32.10 0.20 -0.62% 32.10 16 32.15 85 9.64
2015-11-17 3702 2376425 1080 78022542 32.55 33.00 32.30 33.00 0.90 2.8% 32.95 2 33.00 112 9.91
2015-11-18 3702 2239889 1427 72590439 33.00 33.00 32.20 32.20 0.80 -2.42% 32.20 38 32.25 7 9.67
2015-11-19 3702 3085510 1629 101047030 32.40 33.10 32.25 33.10 0.90 2.8% 33.00 8 33.10 55 9.94
2015-11-20 3702 1065587 753 35069767 32.90 33.00 32.80 32.90 0.20 -0.6% 32.90 107 32.95 14 9.88
2015-11-23 3702 1934064 1213 63129433 33.20 33.20 32.45 32.75 0.15 -0.46% 32.75 44 32.80 3 9.83
2015-11-24 3702 3136015 1274 98079617 30.80 31.50 30.75 32.45 0.70 -0.92% 31.45 1 31.50 145 9.46
2015-11-25 3702 1602244 1102 51633273 32.50 32.60 32.10 32.25 0.20 -0.62% 32.20 29 32.25 13 9.68
2015-11-26 3702 2139856 1535 69532629 32.50 32.75 32.30 32.40 0.15 0.47% 32.40 90 32.45 222 9.73
2015-11-27 3702 2256528 1431 72717996 32.45 32.65 32.05 32.10 0.30 -0.93% 32.10 179 32.15 126 9.64
2015-11-30 3702 11074421 2554 353157564 31.90 32.75 31.50 31.60 0.50 -1.56% 31.60 151 31.70 29 9.49
2015-12-01 3702 5583291 2794 179310752 32.00 32.50 31.85 32.35 0.75 2.37% 32.30 3 32.35 254 9.71
2015-12-02 3702 3710959 2306 118746388 32.10 32.20 31.80 32.00 0.35 -1.08% 32.00 75 32.05 3 9.61
2015-12-03 3702 2083940 1366 67023913 31.65 32.45 31.65 32.20 0.20 0.63% 32.20 10 32.30 120 9.67
2015-12-04 3702 2525056 1669 80539692 31.95 32.00 31.70 31.95 0.25 -0.78% 31.90 179 31.95 52 9.59
2015-12-07 3702 2561023 1257 82175965 32.00 32.45 31.85 31.85 0.10 -0.31% 31.85 88 32.00 51 9.56
2015-12-08 3702 2774672 1517 88364142 31.85 32.05 31.70 31.85 0.00 0% 31.80 116 31.85 69 9.56
2015-12-09 3702 3105684 1473 97871694 31.70 31.80 31.30 31.30 0.55 -1.73% 31.30 157 31.35 50 9.40
2015-12-10 3702 3844885 1585 118869067 31.05 31.15 30.65 31.00 0.30 -0.96% 31.00 76 31.05 53 9.31
2015-12-11 3702 3352258 2170 104718198 31.50 31.55 31.00 31.00 0.00 0% 31.00 4 31.05 75 9.31
2015-12-14 3702 2649093 1386 80908722 30.65 30.80 30.25 30.45 0.55 -1.77% 30.45 49 30.55 3 9.14
2015-12-15 3702 2096850 1076 63965669 30.50 30.75 30.30 30.50 0.05 0.16% 30.50 179 30.65 6 9.16
2015-12-16 3702 1965306 873 60134035 30.60 30.80 30.45 30.55 0.05 0.16% 30.55 108 30.65 54 9.17
2015-12-17 3702 1700925 1081 52441213 30.70 30.95 30.70 30.80 0.25 0.82% 30.80 297 30.85 9 9.25
2015-12-18 3702 3136015 1274 98079617 30.80 31.50 30.75 31.50 0.70 2.27% 31.45 1 31.50 145 9.46
2015-12-21 3702 1888968 1011 59405129 31.00 31.70 31.00 31.55 0.05 0.16% 31.55 207 31.65 5 9.47
2015-12-22 3702 1910654 1270 60242571 31.55 31.65 31.35 31.60 0.05 0.16% 31.50 21 31.60 298 9.49
2015-12-23 3702 1255529 864 39898336 31.65 31.90 31.60 31.85 0.25 0.79% 31.75 1 31.85 61 9.56
2015-12-24 3702 2247537 1100 71941034 31.95 32.10 31.90 32.10 0.25 0.78% 32.00 91 32.10 182 9.64
2015-12-25 3702 2311809 910 73685936 32.15 32.15 31.70 32.10 0.00 0% 32.05 90 32.10 95 9.64
2015-12-28 3702 1884610 864 60407644 31.85 32.15 31.85 32.00 0.10 -0.31% 32.00 28 32.10 9 9.61
2015-12-29 3702 2176523 1078 69231040 32.10 32.10 31.70 31.70 0.30 -0.94% 31.70 95 31.75 19 9.52
2015-12-30 3702 1546593 723 48787412 31.80 31.90 31.35 31.45 0.25 -0.79% 31.45 28 31.50 18 9.44
2015-12-31 3702 879526 471 27724484 31.35 31.70 31.30 31.45 0.00 0% 31.45 185 31.65 11 9.44