太極(4934)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　　　　18.50
0
0%		17.75
-0.75
-4.05%		18.00
0.25
1.41%		19.15
1.15
6.39%		18.65
-0.5
-2.61%		 　18.65
0
0%		18.65
0
0%		18.65
0
0%		19.05
0.4
2.14%		18.00
-1.05
-5.51%		 　17.95
-0.05
-0.28%		18.70
0.75
4.18%		18.15
-0.55
-2.94%		18.00
-0.15
-0.83%		17.50
-0.5
-2.78%		 　17.55
0.05
0.29%		18.10
0.55
3.13%		18.20
0.1
0.55%		18.15
-0.05
-0.27%		18.05
-0.1
-0.55%		 18.24
2 月　18.30
0.25
1.39%		18.50
0.2
1.09%		18.60
0.1
0.54%		18.45
-0.15
-0.81%		18.30
-0.15
-0.81%		 　18.10
-0.2
-1.09%		17.95
-0.15
-0.83%		17.95
0
0%		17.85
-0.1
-0.56%		17.85
0
0%		 　　　　　　　　　17.95
0.1
0.56%		18.25
0.3
1.67%		18.40
0.15
0.82%		 18.18
3 月　18.20
-0.2
-1.09%		18.15
-0.05
-0.27%		17.95
-0.2
-1.1%		18.00
0.05
0.28%		18.95
0.95
5.28%		 　19.35
0.4
2.11%		19.00
-0.35
-1.81%		18.80
-0.2
-1.05%		18.85
0.05
0.27%		18.80
-0.05
-0.27%		 　18.75
-0.05
-0.27%		18.75
0
0%		19.15
0.4
2.13%		19.10
-0.05
-0.26%		19.10
0
0%		 　19.25
0.15
0.79%		19.25
0
0%		19.15
-0.1
-0.52%		19.15
0
0%		19.15
0
0%		 　18.75
-0.4
-2.09%		18.90
0.15
0.8%		18.87
4 月19.20
0.3
1.59%		19.25
0.05
0.26%		 　　　19.40
0.15
0.78%		19.25
-0.15
-0.77%		19.10
-0.15
-0.78%		18.90
-0.2
-1.05%		 　19.25
0.35
1.85%		19.30
0.05
0.26%		20.65
1.35
6.99%		22.05
1.4
6.78%		22.00
-0.05
-0.23%		 　21.10
-0.9
-4.09%		21.00
-0.1
-0.47%		21.00
0
0%		20.65
-0.35
-1.67%		20.70
0.05
0.24%		 　20.30
-0.4
-1.93%		20.85
0.55
2.71%		19.45
-1.4
-6.71%		19.70
0.25
1.29%		 20.07
5 月　　　18.55
-1.15
-5.84%		18.15
-0.4
-2.16%		18.40
0.25
1.38%		18.30
-0.1
-0.54%		18.00
-0.3
-1.64%		 　17.20
-0.8
-4.44%		17.70
0.5
2.91%		17.65
-0.05
-0.28%		17.40
-0.25
-1.42%		17.00
-0.4
-2.3%		 　15.85
-1.15
-6.76%		16.35
0.5
3.15%		16.05
-0.3
-1.83%		15.50
-0.55
-3.43%		16.55
1.05
6.77%		 　16.60
0.05
0.3%		16.15
-0.45
-2.71%		16.25
0.1
0.62%		16.75
0.5
3.08%		16.50
-0.25
-1.49%		 16.94
6 月16.45
-0.05
-0.3%		16.50
0.05
0.3%		16.30
-0.2
-1.21%		15.60
-0.7
-4.29%		15.15
-0.45
-2.88%		 　14.90
-0.25
-1.65%		13.50
-1.4
-9.4%		14.10
0.6
4.44%		14.10
0
0%		14.00
-0.1
-0.71%		 　14.50
0.5
3.57%		14.30
-0.2
-1.38%		14.30
0
0%		14.85
0.55
3.85%		 　　14.70
-0.15
-1.01%		15.70
1
6.8%		15.40
-0.3
-1.91%		15.70
0.3
1.95%		15.70
0
0%		 　15.70
0
0%		15.95
0.25
1.59%		 15.14
7 月16.50
0.55
3.45%		16.85
0.35
2.12%		17.20
0.35
2.08%		 　16.70
-0.5
-2.91%		16.80
0.1
0.6%		15.75
-1.05
-6.25%		16.45
0.7
4.44%		 　　17.05
0.6
3.65%		16.55
-0.5
-2.93%		17.30
0.75
4.53%		16.65
-0.65
-3.76%		16.80
0.15
0.9%		 　16.35
-0.45
-2.68%		16.55
0.2
1.22%		16.70
0.15
0.91%		16.30
-0.4
-2.4%		15.40
-0.9
-5.52%		 　14.25
-1.15
-7.47%		15.10
0.85
5.96%		14.65
-0.45
-2.98%		14.90
0.25
1.71%		14.55
-0.35
-2.35%		16.14
8 月 　14.30
-0.25
-1.72%		12.90
-1.4
-9.79%		13.60
0.7
5.43%		13.35
-0.25
-1.84%		13.40
0.05
0.37%		 　13.65
0.25
1.87%		13.45
-0.2
-1.47%		13.25
-0.2
-1.49%		13.30
0.05
0.38%		13.30
0
0%		 　13.15
-0.15
-1.13%		13.55
0.4
3.04%		13.50
-0.05
-0.37%		13.35
-0.15
-1.11%		12.05
-1.3
-9.74%		 　10.85
-1.2
-9.96%		11.00
0.15
1.38%		11.00
0
0%		10.95
-0.05
-0.45%		11.50
0.55
5.02%		 11.35
-0.15
-1.3%		12.64
9 月12.15
0.8
7.05%		12.50
0.35
2.88%		12.50
0
0%		12.60
0.1
0.8%		 　12.70
0.1
0.79%		13.15
0.45
3.54%		13.40
0.25
1.9%		13.75
0.35
2.61%		13.65
-0.1
-0.73%		 　13.95
0.3
2.2%		13.95
0
0%		14.10
0.15
1.08%		15.10
1
7.09%		15.00
-0.1
-0.66%		 　14.50
-0.5
-3.33%		14.70
0.2
1.38%		14.85
0.15
1.02%		14.40
-0.45
-3.03%		14.55
0.15
1.04%		 　　　14.85
0.3
2.06%		 13.9
10 月15.10
0.25
1.68%		15.15
0.05
0.33%		 　15.90
0.75
4.95%		15.60
-0.3
-1.89%		15.65
0.05
0.32%		16.00
0.35
2.24%		 　　16.15
0.15
0.94%		16.35
0.2
1.24%		16.55
0.2
1.22%		16.45
-0.1
-0.6%		17.00
0.55
3.34%		 　16.95
-0.05
-0.29%		17.65
0.7
4.13%		17.75
0.1
0.57%		17.75
0
0%		18.20
0.45
2.54%		 　18.20
0
0%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		17.65
-0.35
-1.94%		18.15
0.5
2.83%		 16.93
11 月　18.60
0.45
2.48%		18.50
-0.1
-0.54%		18.60
0.1
0.54%		19.15
0.55
2.96%		18.80
-0.35
-1.83%		 　18.25
-0.55
-2.93%		18.30
0.05
0.27%		17.55
-0.75
-4.1%		18.20
0.65
3.7%		17.55
-0.65
-3.57%		 　17.75
0.2
1.14%		18.20
0.45
2.54%		18.50
0.3
1.65%		18.65
0.15
0.81%		18.65
0
0%		 　20.00
1.35
7.24%		19.85
-0.15
-0.75%		20.15
0.3
1.51%		20.00
-0.15
-0.74%		20.95
0.95
4.75%		 　21.05
0.1
0.48%		 19.08
12 月21.90
0.85
4.04%		22.95
1.05
4.79%		22.20
-0.75
-3.27%		22.70
0.5
2.25%		 　22.70
0
0%		22.80
0.1
0.44%		21.10
-1.7
-7.46%		22.45
1.35
6.4%		20.55
-1.9
-8.46%		 　20.95
0.4
1.95%		21.80
0.85
4.06%		21.80
0
0%		22.90
1.1
5.05%		22.85
-0.05
-0.22%		 　23.00
0.15
0.66%		22.60
-0.4
-1.74%		22.80
0.2
0.88%		21.30
-1.5
-6.58%		21.70
0.4
1.88%		 　22.05
0.35
1.61%		21.90
-0.15
-0.68%		21.60
-0.3
-1.37%		21.80
0.2
0.93%		22.11

說明:最高漲幅:7.24%最低跌幅:-9.96% 最高價:23.00最低價:10.85平均價:17.34,灰色底表示週末,漲142天(55.5)元,跌132天(-54.8)元,平盤29天
7%=8,6%=3,5%=9,4%=14,3%=15,2%=33,1%=42,0%=47,-0%=1,-1%=1,-2%=4,-3%=5,-4%=7,-5%=9,-6%=18,-7%=19,-8%=22,-9%=46,

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 4934 3008000 1318 55627750 18.70 18.90 18.20 18.50 0.40 0% 18.50 19 18.55 12 20.56
2015-01-06 4934 5671100 2360 100381840 18.05 18.10 17.35 17.75 0.75 -4.05% 17.75 7 17.80 33 19.72
2015-01-07 4934 3145224 1531 56254192 17.65 18.15 17.50 18.00 0.25 1.41% 18.00 12 18.05 8 20.00
2015-01-08 4934 10356000 3940 194200200 18.50 19.20 18.30 19.15 1.15 6.39% 19.10 54 19.15 20 21.28
2015-01-09 4934 5299200 2353 100111559 19.30 19.35 18.65 18.65 0.50 -2.61% 18.65 133 18.70 3 20.72
2015-01-12 4934 2869166 1216 53829594 18.70 19.00 18.55 18.65 0.00 0% 18.65 109 18.75 3 20.72
2015-01-13 4934 3673811 1444 69266884 18.55 19.00 18.55 18.65 0.00 0% 18.65 74 18.70 4 20.72
2015-01-14 4934 2570000 977 48079650 18.75 18.90 18.55 18.65 0.00 0% 18.65 15 18.70 32 20.72
2015-01-15 4934 6381411 2277 121352341 18.70 19.15 18.65 19.05 0.40 2.14% 19.05 25 19.10 48 21.17
2015-01-16 4934 4956410 2209 90936488 18.90 18.90 18.00 18.00 1.05 -5.51% 18.00 208 18.10 37 20.00
2015-01-19 4934 1853050 974 33658605 18.50 18.50 17.65 17.95 0.05 -0.28% 17.90 50 18.00 25 19.94
2015-01-20 4934 2854100 1312 52663670 18.00 18.80 18.00 18.70 0.75 4.18% 18.65 22 18.70 10 20.78
2015-01-21 4934 2163006 1016 39605809 18.75 18.75 18.15 18.15 0.55 -2.94% 18.15 29 18.25 5 20.17
2015-01-22 4934 2474425 1203 44793628 18.20 18.40 18.00 18.00 0.15 -0.83% 18.00 279 18.10 5 20.00
2015-01-23 4934 4793000 2008 84536200 17.80 17.95 17.40 17.50 0.50 -2.78% 17.50 102 17.55 29 19.44
2015-01-26 4934 1167000 568 20557950 17.50 17.75 17.45 17.55 0.05 0.29% 17.55 6 17.60 22 19.50
2015-01-27 4934 3913090 1578 70350588 17.85 18.15 17.70 18.10 0.55 3.13% 18.05 45 18.10 96 20.11
2015-01-28 4934 3893100 1618 71197780 18.05 18.50 17.95 18.20 0.10 0.55% 18.20 106 18.25 15 20.22
2015-01-29 4934 1708101 730 31094138 18.20 18.35 18.05 18.15 0.05 -0.27% 18.15 12 18.20 1 20.17
2015-01-30 4934 2068450 858 37787845 18.35 18.45 18.05 18.05 0.10 -0.55% 18.05 64 18.10 5 20.06
2015-02-02 4934 1541174 607 28140834 18.35 18.40 18.15 18.30 0.25 1.39% 18.25 106 18.30 15 20.33
2015-02-03 4934 7439029 2798 140316692 18.60 19.30 18.50 18.50 0.20 1.09% 18.50 78 18.55 24 20.56
2015-02-04 4934 3731000 1516 70109200 19.00 19.05 18.55 18.60 0.10 0.54% 18.60 32 18.65 10 20.67
2015-02-05 4934 1312500 635 24129123 18.60 18.60 18.30 18.45 0.15 -0.81% 18.40 6 18.45 3 20.50
2015-02-06 4934 1200000 547 22141750 18.50 18.65 18.30 18.30 0.15 -0.81% 18.30 11 18.35 5 20.33
2015-02-09 4934 1238259 594 22596900 18.30 18.50 18.10 18.10 0.20 -1.09% 18.10 24 18.15 36 20.11
2015-02-10 4934 1256010 779 22718580 18.10 18.30 17.95 17.95 0.15 -0.83% 17.90 110 17.95 5 19.94
2015-02-11 4934 1934606 1035 35101377 18.10 18.40 17.95 17.95 0.00 0% 17.95 17 18.00 7 19.94
2015-02-12 4934 882000 554 15834350 18.10 18.10 17.85 17.85 0.10 -0.56% 17.85 14 17.95 9 19.83
2015-02-13 4934 825135 401 14798203 17.90 18.10 17.85 17.85 0.00 0% 17.85 34 17.90 11 19.83
2015-02-24 4934 1073000 455 19417800 18.25 18.25 17.95 17.95 0.10 0.56% 17.95 28 18.05 8 19.94
2015-02-25 4934 1598610 777 29056149 18.00 18.30 17.90 18.25 0.30 1.67% 18.20 42 18.25 11 20.28
2015-02-26 4934 1724191 706 31639912 18.25 18.50 18.20 18.40 0.15 0.82% 18.35 36 18.40 45 20.44
2015-03-02 4934 1011000 475 18567800 18.60 18.70 18.20 18.20 0.20 -1.09% 18.20 60 18.25 2 20.22
2015-03-03 4934 1366100 584 24972760 18.30 18.50 18.10 18.15 0.05 -0.27% 18.15 53 18.20 9 20.17
2015-03-04 4934 1578000 675 28478450 18.15 18.25 17.95 17.95 0.20 -1.1% 17.95 35 18.00 1 19.94
2015-03-05 4934 1268180 575 22878440 17.90 18.20 17.90 18.00 0.05 0.28% 17.95 108 18.00 10 20.00
2015-03-06 4934 6378553 2641 118723801 18.20 19.00 18.10 18.95 0.95 5.28% 18.90 10 18.95 194 21.06
2015-03-09 4934 12123370 4570 235533008 18.90 19.75 18.65 19.35 0.40 2.11% 19.35 114 19.40 37 21.50
2015-03-10 4934 5064200 2187 95881879 19.35 19.40 18.65 19.00 0.35 -1.81% 19.00 19 19.05 12 21.11
2015-03-11 4934 4372500 1458 82317700 18.80 19.20 18.65 18.80 0.20 -1.05% 18.75 46 18.80 7 20.89
2015-03-12 4934 4594655 1687 87560315 19.00 19.25 18.85 18.85 0.05 0.27% 18.85 2 18.95 28 20.94
2015-03-13 4934 2269000 845 42664350 18.90 19.05 18.65 18.80 0.05 -0.27% 18.80 157 18.85 18 20.89
2015-03-16 4934 3547199 1045 67173901 18.80 19.10 18.75 18.75 0.05 -0.27% 18.70 109 18.75 97 20.83
2015-03-17 4934 1757029 642 32933641 18.90 19.00 18.70 18.75 0.00 0% 18.75 10 18.80 28 20.83
2015-03-18 4934 7319282 2506 139732098 18.75 19.25 18.75 19.15 0.40 2.13% 19.10 39 19.15 12 21.28
2015-03-19 4934 3215103 1865 61113415 19.25 19.30 18.80 19.10 0.05 -0.26% 19.05 15 19.10 8 21.22
2015-03-20 4934 6555560 2534 126333258 19.20 19.50 19.05 19.10 0.00 0% 19.10 103 19.15 21 21.22
2015-03-23 4934 5684642 2758 110744620 19.30 19.70 19.20 19.25 0.15 0.79% 19.25 26 19.30 18 21.39
2015-03-24 4934 3679712 1598 70755853 19.35 19.45 19.00 19.25 0.00 0% 19.25 11 19.30 14 21.39
2015-03-25 4934 2747225 1045 52738750 19.40 19.40 19.10 19.15 0.10 -0.52% 19.10 79 19.15 26 21.28
2015-03-26 4934 5223524 1876 100743969 19.00 19.45 19.00 19.15 0.00 0% 19.15 32 19.20 1 21.28
2015-03-27 4934 5100632 2084 98774623 19.30 19.65 19.15 19.15 0.00 0% 19.15 14 19.25 5 21.28
2015-03-30 4934 2660317 1286 50425908 19.45 19.45 18.70 18.75 0.40 -2.09% 18.75 47 18.80 2 20.83
2015-03-31 4934 1516089 866 28668138 18.95 19.20 18.80 18.90 0.15 0.8% 18.85 6 18.95 9 30.00
2015-04-01 4934 4017086 1666 77273782 19.00 19.40 18.80 19.20 0.30 1.59% 19.15 49 19.20 16 30.48
2015-04-02 4934 4777408 1812 92977554 19.60 19.65 19.25 19.25 0.05 0.26% 19.25 45 19.30 1 30.56
2015-04-07 4934 2702180 1355 52329831 19.50 19.50 19.20 19.40 0.15 0.78% 19.35 20 19.40 16 30.79
2015-04-08 4934 5671118 2038 109916043 19.25 19.60 19.00 19.25 0.15 -0.77% 19.25 40 19.30 1 30.56
2015-04-09 4934 1672058 812 32176506 19.30 19.40 19.10 19.10 0.15 -0.78% 19.10 30 19.15 1 30.32
2015-04-10 4934 1847600 943 35214280 19.15 19.25 18.90 18.90 0.20 -1.05% 18.90 22 18.95 100 30.00
2015-04-13 4934 1796194 969 34481653 19.00 19.30 19.00 19.25 0.35 1.85% 19.25 53 19.30 58 30.56
2015-04-14 4934 2017641 974 38913655 19.25 19.40 19.15 19.30 0.05 0.26% 19.30 43 19.35 49 30.63
2015-04-15 4934 16927752 5974 342643127 19.45 20.65 19.40 20.65 1.35 6.99% 20.65 1103 0.00 0 32.78
2015-04-16 4934 23062065 7795 499309079 21.30 22.05 21.05 22.05 1.40 6.78% 22.05 1993 0.00 0 35.00
2015-04-17 4934 15263951 6022 334771222 21.85 22.25 21.55 22.00 0.05 -0.23% 22.00 71 22.05 23 34.92
2015-04-20 4934 17837388 6886 394647656 22.30 22.95 21.00 21.10 0.90 -4.09% 21.05 131 21.10 70 33.49
2015-04-21 4934 10599599 4425 221504735 21.40 21.50 20.15 21.00 0.10 -0.47% 20.95 14 21.00 22 33.33
2015-04-22 4934 4007613 1820 84139340 21.10 21.40 20.60 21.00 0.00 0% 20.95 35 21.00 140 33.33
2015-04-23 4934 4407734 1719 91529765 21.30 21.30 20.60 20.65 0.35 -1.67% 20.65 103 20.70 8 32.78
2015-04-24 4934 4351929 1674 90844609 20.80 21.30 20.65 20.70 0.05 0.24% 20.70 39 20.75 20 32.86
2015-04-27 4934 4765256 1975 96144306 20.70 20.85 19.90 20.30 0.40 -1.93% 20.30 40 20.35 2 32.22
2015-04-28 4934 5648486 2410 118318638 20.40 21.30 20.40 20.85 0.55 2.71% 20.85 32 20.90 2 33.10
2015-04-29 4934 19985437 4482 399881794 20.50 20.50 19.40 19.45 1.40 -6.71% 19.40 503 19.45 24 30.87
2015-04-30 4934 17352018 5097 337477910 19.00 20.00 19.00 19.70 0.25 1.29% 19.65 130 19.70 16 31.27
2015-05-04 4934 11442006 3515 217689877 19.70 19.70 18.40 18.55 1.15 -5.84% 18.55 85 18.60 9 29.44
2015-05-05 4934 10661802 3527 197615383 18.50 18.95 18.15 18.15 0.40 -2.16% 18.15 97 18.25 35 28.81
2015-05-06 4934 12742915 4200 236244777 18.15 18.80 18.15 18.40 0.25 1.38% 18.35 248 18.40 213 29.21
2015-05-07 4934 5229251 1777 96087987 18.35 18.60 18.20 18.30 0.10 -0.54% 18.25 137 18.30 18 29.05
2015-05-08 4934 5284107 1763 95737774 18.50 18.50 17.70 18.00 0.30 -1.64% 17.95 2 18.00 21 28.57
2015-05-11 4934 5765109 2203 100948381 18.30 18.30 17.05 17.20 0.80 -4.44% 17.20 131 17.25 18 27.30
2015-05-12 4934 6863166 2507 118064848 17.20 17.85 16.40 17.70 0.50 2.91% 17.65 10 17.70 3 28.10
2015-05-13 4934 3183903 1328 56460009 17.70 17.90 17.50 17.65 0.05 -0.28% 17.65 14 17.70 13 28.02
2015-05-14 4934 2171452 939 38250266 17.65 17.85 17.40 17.40 0.25 -1.42% 17.40 54 17.50 3 27.62
2015-05-15 4934 12869290 1972 223484322 17.50 17.75 17.00 17.00 0.40 -2.3% 17.00 253 17.05 1 26.98
2015-05-18 4934 8764234 3022 140744335 16.80 17.00 15.85 15.85 1.15 -6.76% 0.00 0 15.85 366 51.13
2015-05-19 4934 5011940 2016 80894783 15.75 16.50 15.60 16.35 0.50 3.15% 16.35 59 16.40 14 52.74
2015-05-20 4934 2437602 1049 39269381 16.35 16.35 16.00 16.05 0.30 -1.83% 16.05 119 16.10 7 51.77
2015-05-21 4934 4032015 1651 63445281 15.80 16.15 15.35 15.50 0.55 -3.43% 15.50 42 15.55 24 50.00
2015-05-22 4934 8503019 3076 139243464 15.70 16.55 15.70 16.55 1.05 6.77% 16.55 139 0.00 0 53.39
2015-05-25 4934 9499085 3357 159168650 16.45 17.05 16.25 16.60 0.05 0.3% 16.60 121 16.65 23 53.55
2015-05-26 4934 4608766 1734 75344819 16.60 16.85 16.05 16.15 0.45 -2.71% 16.15 70 16.20 41 52.10
2015-05-27 4934 2853000 1130 46477200 16.00 16.45 16.00 16.25 0.10 0.62% 16.25 53 16.30 5 52.42
2015-05-28 4934 5493301 2093 91811521 16.40 16.95 16.40 16.75 0.50 3.08% 16.70 78 16.75 15 54.03
2015-05-29 4934 4468001 1716 74155716 16.80 16.85 16.35 16.50 0.25 -1.49% 16.50 78 16.55 13 53.23
2015-06-01 4934 2584202 997 42748932 16.50 16.75 16.35 16.45 0.05 -0.3% 16.45 72 16.50 1 53.06
2015-06-02 4934 3442000 1372 57580700 16.60 17.05 16.50 16.50 0.05 0.3% 16.50 97 16.55 10 53.23
2015-06-03 4934 2316180 1017 38186533 16.60 16.75 16.30 16.30 0.20 -1.21% 16.30 38 16.35 1 52.58
2015-06-04 4934 3585281 1351 57154746 16.30 16.45 15.60 15.60 0.70 -4.29% 15.60 83 15.65 8 50.32
2015-06-05 4934 4461100 1677 68487945 15.70 15.95 14.95 15.15 0.45 -2.88% 15.15 27 15.25 5 48.87
2015-06-08 4934 3650180 1454 54398690 15.15 15.30 14.45 14.90 0.25 -1.65% 14.90 69 14.95 1 48.06
2015-06-09 4934 6316500 2288 90995350 14.65 15.25 13.45 13.50 1.40 -9.4% 13.50 112 13.55 106 43.55
2015-06-10 4934 4347911 1544 61058594 13.55 14.30 13.55 14.10 0.60 4.44% 14.10 56 14.15 48 45.48
2015-06-11 4934 2961180 1095 41913788 14.20 14.35 14.00 14.10 0.00 0% 14.10 32 14.15 6 45.48
2015-06-12 4934 2096000 802 29597350 14.10 14.35 13.95 14.00 0.10 -0.71% 14.00 3 14.10 3 45.16
2015-06-15 4934 3228200 1298 46788600 14.20 14.70 14.20 14.50 0.50 3.57% 14.50 50 14.55 44 46.77
2015-06-16 4934 2078200 857 30050040 14.50 14.80 14.30 14.30 0.20 -1.38% 14.30 93 14.35 2 46.13
2015-06-17 4934 1601000 677 23003750 14.35 14.55 14.25 14.30 0.00 0% 14.30 17 14.35 5 46.13
2015-06-18 4934 3723376 1483 55086461 14.50 14.95 14.45 14.85 0.55 3.85% 14.85 54 14.90 15 47.90
2015-06-22 4934 2320501 935 34026938 14.95 14.95 14.55 14.70 0.15 -1.01% 14.65 62 14.70 34 47.42
2015-06-23 4934 12300200 4423 193249403 15.00 16.15 14.95 15.70 1.00 6.8% 15.65 54 15.70 53 50.65
2015-06-24 4934 4140109 1542 64345544 15.70 15.85 15.40 15.40 0.30 -1.91% 15.40 124 15.45 11 49.68
2015-06-25 4934 3121090 1112 48522262 15.55 15.70 15.25 15.70 0.30 1.95% 15.65 4 15.70 23 50.65
2015-06-26 4934 5242001 1980 83319265 15.80 16.15 15.70 15.70 0.00 0% 15.70 94 15.75 5 50.65
2015-06-29 4934 5610100 2144 89203570 15.65 16.20 15.60 15.70 0.00 0% 15.70 46 15.75 7 50.65
2015-06-30 4934 3945070 1320 62568693 16.05 16.10 15.65 15.95 0.25 1.59% 15.90 13 15.95 8 51.45
2015-07-01 4934 10737170 3902 180185894 16.75 17.10 16.50 16.50 0.55 3.45% 16.50 174 16.55 22 53.23
2015-07-02 4934 8442551 2915 143037538 16.95 17.15 16.75 16.85 0.35 2.12% 16.80 266 16.85 46 54.35
2015-07-03 4934 7443573 2809 127065447 17.05 17.25 16.80 17.20 0.35 2.08% 17.15 17 17.20 61 55.48
2015-07-06 4934 5868008 2031 99628644 17.35 17.40 16.60 16.70 0.50 -2.91% 16.70 56 16.75 6 53.87
2015-07-07 4934 4516230 1444 75984512 17.00 17.10 16.50 16.80 0.10 0.6% 16.80 9 16.85 24 54.19
2015-07-08 4934 5894004 2223 94364021 16.80 16.90 15.30 15.75 1.05 -6.25% 15.75 8 15.80 15 50.81
2015-07-09 4934 6127009 2674 97821797 15.20 16.70 15.05 16.45 0.70 4.44% 16.45 183 16.50 17 53.06
2015-07-13 4934 6612705 2237 112581468 17.00 17.20 16.70 17.05 0.60 3.65% 17.05 112 17.10 67 55.00
2015-07-14 4934 4642003 1788 78525048 17.20 17.35 16.55 16.55 0.50 -2.93% 16.55 32 16.60 13 53.39
2015-07-15 4934 10268222 3459 176202667 16.85 17.70 16.40 17.30 0.75 4.53% 17.30 34 17.35 20 55.81
2015-07-16 4934 5287007 2029 89085215 17.00 17.10 16.60 16.65 0.00 -3.76% 16.65 102 16.70 19 53.71
2015-07-17 4934 5307026 1820 89973432 16.85 17.20 16.75 16.80 0.15 0.9% 16.80 76 16.85 2 54.19
2015-07-20 4934 4311760 1590 71578834 17.15 17.15 16.30 16.35 0.45 -2.68% 16.35 68 16.45 21 52.74
2015-07-21 4934 4855511 1828 80469554 16.50 16.90 16.15 16.55 0.20 1.22% 16.50 27 16.55 10 53.39
2015-07-22 4934 5901841 2283 98908369 16.45 17.05 16.45 16.70 0.15 0.91% 16.65 50 16.70 101 53.87
2015-07-23 4934 5371100 2090 88136279 16.60 16.85 16.15 16.30 0.40 -2.4% 16.30 23 16.35 16 52.58
2015-07-24 4934 6314502 2443 99018129 16.30 16.40 15.35 15.40 0.90 -5.52% 15.40 157 15.45 16 49.68
2015-07-27 4934 6387301 2373 94085373 15.40 15.70 14.05 14.25 1.15 -7.47% 14.20 181 14.25 53 45.97
2015-07-28 4934 5679660 2402 83374550 14.30 15.10 14.30 15.10 0.85 5.96% 15.05 5 15.10 3 48.71
2015-07-29 4934 2900059 1447 42847162 15.10 15.10 14.60 14.65 0.45 -2.98% 14.65 36 14.70 18 47.26
2015-07-30 4934 3111099 1259 46663885 15.00 15.20 14.80 14.90 0.25 1.71% 14.85 72 14.90 24 48.06
2015-07-31 4934 2793000 1225 40893047 14.90 14.95 14.45 14.55 0.35 -2.35% 14.55 32 14.60 48 46.94
2015-08-03 4934 2423500 1062 34922924 14.60 14.70 14.20 14.30 0.25 -1.72% 14.30 11 14.35 17 46.13
2015-08-04 4934 9305100 2991 123403300 14.30 14.40 12.90 12.90 1.40 -9.79% 12.90 73 12.95 40 41.61
2015-08-05 4934 4447892 1811 59469979 13.00 13.60 13.00 13.60 0.70 5.43% 13.60 16 13.65 71 43.87
2015-08-06 4934 4631690 1851 61753409 13.80 13.90 12.95 13.35 0.25 -1.84% 13.35 11 13.40 31 43.06
2015-08-07 4934 2924400 1320 39119259 13.10 13.60 13.10 13.40 0.05 0.37% 13.40 13 13.45 38 43.23
2015-08-10 4934 2478171 1016 33338133 13.30 13.70 13.15 13.65 0.25 1.87% 13.60 43 13.65 8 44.03
2015-08-11 4934 2791152 1222 38319681 13.85 14.00 13.45 13.45 0.20 -1.47% 13.45 16 13.50 8 43.39
2015-08-12 4934 2445733 1046 32272260 13.40 13.40 13.00 13.25 0.20 -1.49% 13.25 24 13.30 32 42.74
2015-08-13 4934 1718465 742 22813533 13.40 13.45 13.10 13.30 0.05 0.38% 13.30 61 13.35 23 42.90
2015-08-14 4934 1512223 660 20223360 13.40 13.45 13.20 13.30 0.00 0% 13.30 70 13.35 2 42.90
2015-08-17 4934 1356100 595 18001900 13.30 13.45 13.15 13.15 0.15 -1.13% 13.15 52 13.20 5 0.00
2015-08-18 4934 3822102 1494 51481137 13.20 13.70 13.15 13.55 0.40 3.04% 13.55 89 13.60 8 0.00
2015-08-19 4934 6341000 2365 86803100 13.65 13.95 13.45 13.50 0.05 -0.37% 13.50 221 13.55 1 0.00
2015-08-20 4934 2367002 945 31917526 13.45 13.75 13.15 13.35 0.15 -1.11% 13.35 87 13.50 22 0.00
2015-08-21 4934 7780000 2690 96679750 13.15 13.20 12.05 12.05 1.30 -9.74% 12.05 308 12.10 16 0.00
2015-08-24 4934 4120562 1305 45347292 11.60 11.60 10.85 10.85 1.20 -9.96% 0.00 0 10.85 1889 0.00
2015-08-25 4934 7600345 2410 78329375 9.77 11.30 9.77 11.00 0.15 1.38% 10.95 38 11.00 33 0.00
2015-08-26 4934 6528005 2158 70073905 10.35 11.30 10.00 11.00 0.00 0% 11.00 20 11.10 9 0.00
2015-08-27 4934 4291306 1556 47707816 11.15 11.30 10.90 10.95 0.05 -0.45% 10.95 77 11.00 106 0.00
2015-08-28 4934 4803252 1534 54937146 11.45 11.60 11.30 11.50 0.55 5.02% 11.45 21 11.50 171 0.00
2015-08-31 4934 2480209 894 28244957 11.40 11.55 11.15 11.35 0.15 -1.3% 11.35 13 11.40 55 0.00
2015-09-01 4934 7387501 2617 89223086 11.70 12.40 11.70 12.15 0.80 7.05% 12.15 77 12.20 70 0.00
2015-09-02 4934 5921935 1876 71894783 11.90 12.50 11.80 12.50 0.35 2.88% 12.45 34 12.50 136 0.00
2015-09-03 4934 4798516 1612 60229973 12.60 12.75 12.30 12.50 0.00 0% 12.45 18 12.50 74 0.00
2015-09-04 4934 6447914 2174 82496620 12.60 13.05 12.55 12.60 0.10 0.8% 12.60 73 12.65 6 0.00
2015-09-07 4934 2884100 969 36288820 12.60 12.75 12.40 12.70 0.10 0.79% 12.65 251 12.70 30 0.00
2015-09-08 4934 9550496 2949 125378021 13.00 13.30 12.90 13.15 0.45 3.54% 13.15 19 13.20 151 0.00
2015-09-09 4934 4489100 1580 60114990 13.45 13.60 13.30 13.40 0.25 1.9% 13.35 60 13.40 102 0.00
2015-09-10 4934 6554200 2310 90139450 13.45 14.00 13.40 13.75 0.35 2.61% 13.75 14 13.80 117 0.00
2015-09-11 4934 3212117 1123 43930695 13.85 13.85 13.55 13.65 0.10 -0.73% 13.65 78 13.70 59 0.00
2015-09-14 4934 5033911 1895 70005359 14.00 14.05 13.70 13.95 0.30 2.2% 13.90 115 13.95 14 0.00
2015-09-15 4934 3429202 1296 48118547 14.15 14.30 13.85 13.95 0.00 0% 13.90 215 13.95 30 0.00
2015-09-16 4934 5916191 1931 83836901 14.10 14.35 14.05 14.10 0.15 1.08% 14.10 88 14.15 88 0.00
2015-09-17 4934 13217890 4396 197562228 14.50 15.35 14.45 15.10 1.00 7.09% 15.05 67 15.10 20 0.00
2015-09-18 4934 6585600 2191 99229438 15.05 15.30 14.80 15.00 0.10 -0.66% 15.00 2 15.05 17 0.00
2015-09-21 4934 3469751 1337 50289835 14.65 14.70 14.35 14.50 0.50 -3.33% 14.50 20 14.55 3 0.00
2015-09-22 4934 4586000 1735 68215346 14.80 15.10 14.70 14.70 0.20 1.38% 14.70 93 14.80 6 0.00
2015-09-23 4934 4440199 1549 65589532 14.45 14.95 14.45 14.85 0.15 1.02% 14.85 34 14.90 13 0.00
2015-09-24 4934 5876008 2027 85455512 15.05 15.15 14.15 14.40 0.45 -3.03% 14.40 42 14.45 10 0.00
2015-09-25 4934 3296202 1162 47955508 14.60 14.75 14.35 14.55 0.15 1.04% 14.55 68 14.60 41 0.00
2015-09-30 4934 3485381 1188 51385215 14.50 14.85 14.50 14.85 0.30 2.06% 14.80 18 14.85 288 0.00
2015-10-01 4934 8873195 2720 133664775 14.90 15.30 14.70 15.10 0.25 1.68% 15.10 50 15.15 18 0.00
2015-10-02 4934 6928740 2248 105423622 15.05 15.40 14.90 15.15 0.05 0.33% 15.10 134 15.15 1 0.00
2015-10-05 4934 10778590 3309 168899320 15.40 15.95 15.30 15.90 0.75 4.95% 15.85 50 15.90 59 0.00
2015-10-06 4934 5264401 1845 83458324 16.25 16.30 15.60 15.60 0.30 -1.89% 15.60 80 15.65 102 0.00
2015-10-07 4934 4569800 1386 71833587 15.70 15.95 15.55 15.65 0.05 0.32% 15.65 65 15.70 2 0.00
2015-10-08 4934 16341048 5626 269507360 16.55 17.15 15.75 16.00 0.35 2.24% 15.95 55 16.00 9 0.00
2015-10-12 4934 5143300 1792 83372328 16.30 16.45 16.05 16.15 0.15 0.94% 16.10 176 16.15 4 0.00
2015-10-13 4934 5017595 1754 82018655 16.20 16.60 16.05 16.35 0.20 1.24% 16.35 27 16.40 28 0.00
2015-10-14 4934 9282095 3198 155515626 16.60 17.00 16.50 16.55 0.20 1.22% 16.55 17 16.60 28 0.00
2015-10-15 4934 4754495 1662 78689366 16.75 16.85 16.30 16.45 0.10 -0.6% 16.45 85 16.50 12 0.00
2015-10-16 4934 14770947 4718 252080445 16.65 17.35 16.60 17.00 0.55 3.34% 16.95 115 17.00 59 0.00
2015-10-19 4934 5740612 1961 97469507 17.15 17.15 16.75 16.95 0.05 -0.29% 16.95 53 17.00 14 0.00
2015-10-20 4934 13674271 4729 240143028 17.05 17.95 17.05 17.65 0.70 4.13% 17.65 114 17.70 18 0.00
2015-10-21 4934 9044610 3167 159524715 17.70 18.00 17.20 17.75 0.10 0.57% 17.75 69 17.80 52 0.00
2015-10-22 4934 4424262 1651 78428584 17.65 17.90 17.55 17.75 0.00 0% 17.70 80 17.75 90 0.00
2015-10-23 4934 16653849 5358 308309799 18.40 18.90 18.10 18.20 0.45 2.54% 18.20 65 18.25 5 0.00
2015-10-26 4934 6619597 2256 119636503 18.30 18.30 17.80 18.20 0.00 0% 18.20 13 18.25 203 0.00
2015-10-27 4934 4844903 1890 88326486 18.20 18.45 18.05 18.10 0.10 -0.55% 18.10 65 18.15 12 0.00
2015-10-28 4934 6030366 2131 109051288 18.15 18.45 17.80 18.00 0.10 -0.55% 18.00 59 18.10 15 0.00
2015-10-29 4934 8126192 2586 145909308 18.30 18.45 17.65 17.65 0.35 -1.94% 17.65 14 17.70 2 0.00
2015-10-30 4934 8244550 2837 147046626 17.70 18.15 17.50 18.15 0.50 2.83% 18.10 33 18.15 13 0.00
2015-11-02 4934 14003363 4763 260609233 18.30 18.90 18.20 18.60 0.45 2.48% 18.60 52 18.65 5 0.00
2015-11-03 4934 7726986 2567 143902686 18.90 18.90 18.40 18.50 0.10 -0.54% 18.50 54 18.55 17 0.00
2015-11-04 4934 4707692 1570 87469651 18.60 18.80 18.45 18.60 0.10 0.54% 18.60 33 18.65 83 0.00
2015-11-05 4934 11259744 3644 215790233 18.80 19.50 18.70 19.15 0.55 2.96% 19.15 243 19.20 155 0.00
2015-11-06 4934 6036849 1972 113566699 19.10 19.10 18.60 18.80 0.35 -1.83% 18.80 103 18.90 31 0.00
2015-11-09 4934 7899006 2625 145775206 18.95 19.05 18.05 18.25 0.55 -2.93% 18.25 56 18.30 2 0.00
2015-11-10 4934 4238205 1528 77925271 18.25 18.55 18.20 18.30 0.05 0.27% 18.30 104 18.35 29 0.00
2015-11-11 4934 5368840 1891 96529605 18.50 18.50 17.55 17.55 0.75 -4.1% 17.55 157 17.60 6 0.00
2015-11-12 4934 7827226 3008 139362009 17.85 18.20 17.05 18.20 0.65 3.7% 18.15 15 18.20 15 0.00
2015-11-13 4934 6023715 2212 107226080 17.75 18.20 17.55 17.55 0.65 -3.57% 17.55 55 17.60 5 43.88
2015-11-16 4934 7232042 2703 126579292 17.10 17.90 17.05 17.75 0.20 1.14% 17.75 5 17.80 7 44.38
2015-11-17 4934 5523210 2014 100115650 18.10 18.25 18.00 18.20 0.45 2.54% 18.20 47 18.25 151 45.50
2015-11-18 4934 10185512 3727 188906866 18.35 18.85 18.15 18.50 0.30 1.65% 18.50 402 18.55 15 46.25
2015-11-19 4934 8076159 2887 150706996 18.85 19.00 18.30 18.65 0.15 0.81% 18.65 78 18.70 146 46.63
2015-11-20 4934 5482260 2154 100943362 18.60 18.70 18.10 18.65 0.00 0% 18.60 112 18.65 62 46.63
2015-11-23 4934 42543163 13013 850898361 19.10 20.50 19.10 20.00 1.35 7.24% 20.00 188 20.05 14 50.00
2015-11-24 4934 10586651 4038 240681676 22.70 23.05 22.30 19.85 0.05 -0.75% 22.80 4 22.85 107 57.13
2015-11-25 4934 18133724 6719 365514249 19.95 20.50 19.70 20.15 0.30 1.51% 20.15 43 20.20 20 50.38
2015-11-26 4934 10664485 3854 214927200 20.35 20.45 19.85 20.00 0.15 -0.74% 20.00 7 20.05 31 50.00
2015-11-27 4934 18460429 7046 380435506 20.05 21.30 19.90 20.95 0.95 4.75% 20.90 133 20.95 42 52.38
2015-11-30 4934 16138239 6264 344534728 21.00 21.80 20.80 21.05 0.10 0.48% 21.05 185 21.10 13 52.63
2015-12-01 4934 21613943 8078 475130693 21.25 22.65 21.15 21.90 0.85 4.04% 21.85 130 21.90 67 54.75
2015-12-02 4934 28608401 10386 644696340 22.20 23.25 21.75 22.95 1.05 4.79% 22.90 64 22.95 6 57.38
2015-12-03 4934 18718559 7096 423619705 22.60 23.25 22.00 22.20 0.75 -3.27% 22.20 157 22.25 23 55.50
2015-12-04 4934 14428703 5467 323778226 22.00 22.70 21.95 22.70 0.50 2.25% 22.70 83 22.75 102 56.75
2015-12-07 4934 14651812 5281 336172424 23.30 23.45 22.50 22.70 0.00 0% 22.70 137 22.75 34 56.75
2015-12-08 4934 16895322 5818 387004591 23.10 23.20 22.60 22.80 0.10 0.44% 22.80 19 22.85 24 57.00
2015-12-09 4934 18979689 7445 412561770 22.80 23.20 20.60 21.10 1.70 -7.46% 21.05 97 21.10 4 52.75
2015-12-10 4934 14107222 5789 309328453 21.40 22.60 20.85 22.45 1.35 6.4% 22.40 3 22.45 106 56.13
2015-12-11 4934 12763555 5022 273980284 22.45 22.50 20.30 20.55 1.90 -8.46% 20.55 37 20.60 10 51.38
2015-12-14 4934 9291729 3861 191824584 19.80 21.30 19.70 20.95 0.40 1.95% 20.85 7 20.95 214 52.38
2015-12-15 4934 10100600 4103 220988814 21.75 22.20 21.55 21.80 0.85 4.06% 21.80 59 21.85 8 54.50
2015-12-16 4934 6907012 2798 150647714 22.15 22.20 21.50 21.80 0.00 0% 21.80 49 21.85 6 54.50
2015-12-17 4934 23382004 8206 532489042 22.20 23.15 22.15 22.90 1.10 5.05% 22.90 64 22.95 196 57.25
2015-12-18 4934 10586651 4038 240681676 22.70 23.05 22.30 22.85 0.05 -0.22% 22.80 4 22.85 107 57.13
2015-12-21 4934 17920722 6591 416254406 22.65 23.60 22.55 23.00 0.15 0.66% 23.00 101 23.05 4 57.50
2015-12-22 4934 17363019 6278 402390524 23.45 23.90 22.60 22.60 0.40 -1.74% 22.60 75 22.65 7 56.50
2015-12-23 4934 17605059 6413 398527437 22.80 23.05 22.15 22.80 0.20 0.88% 22.75 86 22.80 83 57.00
2015-12-24 4934 38736312 13252 830199820 22.15 22.50 20.65 21.30 1.50 -6.58% 21.30 46 21.35 34 53.25
2015-12-25 4934 13475200 5415 286620549 21.00 21.70 20.60 21.70 0.40 1.88% 21.70 48 21.75 192 54.25
2015-12-28 4934 17695416 6996 396739541 22.20 23.00 22.05 22.05 0.35 1.61% 22.05 71 22.10 13 55.13
2015-12-29 4934 8351500 3471 181515892 21.80 22.20 21.20 21.90 0.15 -0.68% 21.80 27 21.90 19 54.75
2015-12-30 4934 5912200 2365 128730723 22.15 22.20 21.50 21.60 0.30 -1.37% 21.60 272 21.65 3 54.00
2015-12-31 4934 5088523 1962 110671547 21.80 22.05 21.45 21.80 0.20 0.93% 21.80 10 21.85 45 54.50