台火(9902)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　　　　17.10
0
0%		17.40
0.3
1.75%		17.15
-0.25
-1.44%		17.15
0
0%		17.00
-0.15
-0.87%		 　16.85
-0.15
-0.88%		16.70
-0.15
-0.89%		16.80
0.1
0.6%		16.50
-0.3
-1.79%		 　　15.85
-0.65
-3.94%		16.20
0.35
2.21%		16.15
-0.05
-0.31%		16.05
-0.1
-0.62%		16.05
0
0%		 　15.85
-0.2
-1.25%		16.10
0.25
1.58%		16.15
0.05
0.31%		 16.00
-0.15
-0.93%		 16.42
2 月　15.95
-0.05
-0.31%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		15.80
-0.15
-0.94%		15.75
-0.05
-0.32%		 　15.70
-0.05
-0.32%		15.75
0.05
0.32%		15.75
0
0%		15.75
0
0%		16.50
0.75
4.76%		 　　　　　　　　　16.40
-0.1
-0.61%		16.55
0.15
0.91%		17.10
0.55
3.32%		 16.23
3 月　16.70
-0.4
-2.34%		16.80
0.1
0.6%		16.70
-0.1
-0.6%		16.55
-0.15
-0.9%		16.75
0.2
1.21%		 　17.90
1.15
6.87%		18.55
0.65
3.63%		19.50
0.95
5.12%		19.40
-0.1
-0.51%		19.50
0.1
0.52%		 　19.30
-0.2
-1.03%		18.85
-0.45
-2.33%		18.90
0.05
0.27%		20.00
1.1
5.82%		19.30
-0.7
-3.5%		 　18.90
-0.4
-2.07%		19.05
0.15
0.79%		18.55
-0.5
-2.62%		18.15
-0.4
-2.16%		17.50
-0.65
-3.58%		 　17.50
0
0%		17.50
0
0%		18.29
4 月17.50
0
0%		17.70
0.2
1.14%		 　　　17.50
-0.2
-1.13%		18.05
0.55
3.14%		17.75
-0.3
-1.66%		17.55
-0.2
-1.13%		 　17.55
0
0%		17.65
0.1
0.57%		17.95
0.3
1.7%		17.95
0
0%		17.80
-0.15
-0.84%		 　17.50
-0.3
-1.69%		16.80
-0.7
-4%		16.80
0
0%		17.15
0.35
2.08%		17.20
0.05
0.29%		 　17.25
0.05
0.29%		17.25
0
0%		17.00
-0.25
-1.45%		16.95
-0.05
-0.29%		 17.41
5 月　　　16.60
-0.35
-2.06%		16.75
0.15
0.9%		16.75
0
0%		16.75
0
0%		16.70
-0.05
-0.3%		 　16.10
-0.6
-3.59%		16.05
-0.05
-0.31%		15.85
-0.2
-1.25%		15.85
0
0%		15.60
-0.25
-1.58%		 　15.40
-0.2
-1.28%		15.90
0.5
3.25%		15.65
-0.25
-1.57%		16.20
0.55
3.51%		16.00
-0.2
-1.23%		 　15.80
-0.2
-1.25%		15.90
0.1
0.63%		15.90
0
0%		16.10
0.2
1.26%		15.95
-0.15
-0.93%		 16.04
6 月15.90
-0.05
-0.31%		15.50
-0.4
-2.52%		15.60
0.1
0.65%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		 　15.20
-0.4
-2.56%		13.70
-1.5
-9.87%		13.90
0.2
1.46%		13.70
-0.2
-1.44%		13.90
0.2
1.46%		 　13.90
0
0%		13.80
-0.1
-0.72%		13.30
-0.5
-3.62%		13.90
0.6
4.51%		 　　13.80
-0.1
-0.72%		13.80
0
0%		13.60
-0.2
-1.45%		13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		 　13.20
-0.25
-1.86%		12.60
-0.6
-4.55%		 14.13
7 月13.85
1.25
9.92%		14.20
0.35
2.53%		14.15
-0.05
-0.35%		 　13.80
-0.35
-2.47%		13.85
0.05
0.36%		13.70
-0.15
-1.08%		13.60
-0.1
-0.73%		 　　13.70
0.1
0.74%		13.80
0.1
0.73%		13.85
0.05
0.36%		13.90
0.05
0.36%		13.90
0
0%		 　13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		13.60
-0.15
-1.09%		13.40
-0.2
-1.47%		13.45
0.05
0.37%		 　13.00
-0.45
-3.35%		12.70
-0.3
-2.31%		12.50
-0.2
-1.57%		12.80
0.3
2.4%		12.60
-0.2
-1.56%		13.55
8 月 　12.20
-0.4
-3.17%		11.55
-0.65
-5.33%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		 　11.40
0
0%		11.85
0.45
3.95%		11.70
-0.15
-1.27%		11.70
0
0%		12.00
0.3
2.56%		 　11.70
-0.3
-2.5%		11.50
-0.2
-1.71%		10.70
-0.8
-6.96%		10.55
-0.15
-1.4%		9.70
-0.85
-8.06%		 　8.73
-0.97
-10%		8.21
-0.52
-5.96%		9.03
0.82
9.99%		8.80
-0.23
-2.55%		8.90
0.1
1.14%		 9.20
0.3
3.37%		10.61
9 月9.11
-0.09
-0.98%		9.73
0.62
6.81%		10.55
0.82
8.43%		10.30
-0.25
-2.37%		 　10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.35
0.15
1.47%		10.50
0.15
1.45%		10.45
-0.05
-0.48%		 　10.30
-0.15
-1.44%		10.30
0
0%		10.35
0.05
0.49%		11.05
0.7
6.76%		10.95
-0.1
-0.9%		 　10.80
-0.15
-1.37%		11.35
0.55
5.09%		11.10
-0.25
-2.2%		11.05
-0.05
-0.45%		11.05
0
0%		 　　　10.80
-0.25
-2.26%		 10.52
10 月10.60
-0.2
-1.85%		10.60
0
0%		 　11.05
0.45
4.25%		11.15
0.1
0.9%		11.10
-0.05
-0.45%		10.85
-0.25
-2.25%		 　　10.95
0.1
0.92%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		11.00
0
0%		10.85
-0.15
-1.36%		 　11.15
0.3
2.76%		11.95
0.8
7.17%		11.50
-0.45
-3.77%		11.75
0.25
2.17%		11.70
-0.05
-0.43%		 　11.65
-0.05
-0.43%		11.60
-0.05
-0.43%		11.30
-0.3
-2.59%		11.15
-0.15
-1.33%		10.85
-0.3
-2.69%		 11.17
11 月　10.95
0.1
0.92%		10.95
0
0%		11.00
0.05
0.46%		11.05
0.05
0.45%		10.80
-0.25
-2.26%		 　10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.80
0.15
1.41%		10.65
-0.15
-1.39%		 　10.35
-0.3
-2.82%		10.35
0
0%		10.10
-0.25
-2.42%		10.05
-0.05
-0.5%		9.99
-0.06
-0.6%		 　10.10
0.11
1.1%		9.93
-0.17
-1.68%		9.96
0.03
0.3%		10.10
0.14
1.41%		10.10
0
0%		 　9.75
-0.35
-3.47%		 10.4
12 月10.40
0.65
6.67%		10.40
0
0%		10.40
0
0%		10.00
-0.4
-3.85%		 　10.10
0.1
1%		9.92
-0.18
-1.78%		9.90
-0.02
-0.2%		9.92
0.02
0.2%		9.93
0.01
0.1%		 　9.83
-0.1
-1.01%		9.80
-0.03
-0.31%		9.84
0.04
0.41%		9.94
0.1
1.02%		9.92
-0.02
-0.2%		 　10.35
0.43
4.33%		10.10
-0.25
-2.42%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		 　10.00
-0.2
-1.96%		10.00
0
0%		10.10
0.1
1%		10.10
0
0%		10.06

說明:最高漲幅:9.99%最低跌幅:-10% 最高價:20.00最低價:8.21平均價:13.63,灰色底表示週末,漲97天(28.48)元,跌169天(-41.21)元,平盤36天
10%=3,8%=1,7%=7,6%=1,5%=4,4%=7,3%=10,2%=7,1%=36,0%=57,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=10,-6%=17,-7%=33,-8%=40,-9%=61,

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 9902 228736 88 3896020 17.10 17.10 16.90 17.10 0.00 0% 17.05 10 17.10 9 0.00
2015-01-06 9902 692568 218 11974925 16.85 17.60 16.85 17.40 0.30 1.75% 17.35 3 17.40 6 0.00
2015-01-07 9902 247431 89 4264667 17.45 17.50 17.15 17.15 0.25 -1.44% 17.15 21 17.20 1 0.00
2015-01-08 9902 250413 105 4301938 17.20 17.40 17.00 17.15 0.00 0% 17.15 7 17.20 2 0.00
2015-01-09 9902 182073 71 3100679 17.15 17.20 16.90 17.00 0.15 -0.87% 16.95 14 17.00 1 0.00
2015-01-12 9902 244009 100 4089348 16.95 16.95 16.50 16.85 0.15 -0.88% 16.80 10 16.95 8 0.00
2015-01-13 9902 85315 49 1426454 16.70 16.90 16.70 16.70 0.15 -0.89% 16.65 26 16.70 3 0.00
2015-01-14 9902 451282 92 7505055 16.75 16.80 16.50 16.80 0.10 0.6% 16.80 3 16.85 1 0.00
2015-01-15 9902 287258 104 4753674 16.50 16.75 16.50 16.50 0.30 -1.79% 16.45 17 16.50 8 0.00
2015-01-19 9902 275019 77 4452746 16.40 16.40 15.85 15.85 0.50 -3.94% 15.85 5 16.20 16 0.00
2015-01-20 9902 127500 64 2045273 15.90 16.20 15.80 16.20 0.35 2.21% 16.15 1 16.20 5 0.00
2015-01-21 9902 46274 39 748121 16.20 16.30 16.10 16.15 0.05 -0.31% 16.05 3 16.15 3 0.00
2015-01-22 9902 173540 63 2788859 16.10 16.15 16.00 16.05 0.10 -0.62% 16.00 5 16.10 1 0.00
2015-01-23 9902 142360 54 2271983 16.10 16.10 15.85 16.05 0.00 0% 15.90 10 16.05 6 0.00
2015-01-26 9902 87321 50 1387503 15.90 16.00 15.80 15.85 0.20 -1.25% 15.80 7 15.85 2 0.00
2015-01-27 9902 112038 73 1798895 15.85 16.35 15.85 16.10 0.25 1.58% 16.00 1 16.10 20 0.00
2015-01-28 9902 39337 21 632958 16.00 16.15 16.00 16.15 0.05 0.31% 16.00 13 16.20 5 0.00
2015-01-30 9902 77725 54 1242019 16.00 16.25 15.90 16.00 0.25 -0.93% 16.00 13 16.05 1 0.00
2015-02-02 9902 89947 56 1427424 16.00 16.00 15.80 15.95 0.05 -0.31% 15.90 1 15.95 1 0.00
2015-02-03 9902 74056 40 1178386 15.80 16.00 15.80 16.00 0.05 0.31% 15.85 2 16.00 17 0.00
2015-02-04 9902 154099 66 2445759 15.90 16.00 15.75 15.95 0.05 -0.31% 15.85 1 15.95 4 0.00
2015-02-05 9902 155014 71 2442617 15.90 15.90 15.65 15.80 0.15 -0.94% 15.70 1 15.80 3 0.00
2015-02-06 9902 173016 89 2698293 15.80 15.80 15.50 15.75 0.05 -0.32% 15.65 1 15.75 10 0.00
2015-02-09 9902 63559 52 993186 15.70 15.70 15.55 15.70 0.05 -0.32% 15.55 8 15.70 4 0.00
2015-02-10 9902 40631 37 637171 15.75 15.80 15.50 15.75 0.05 0.32% 15.65 1 15.75 2 0.00
2015-02-11 9902 86202 43 1364058 15.75 15.95 15.70 15.75 0.00 0% 15.65 1 15.75 1 0.00
2015-02-12 9902 59958 43 936390 15.70 15.75 15.50 15.75 0.00 0% 15.70 1 15.75 1 0.00
2015-02-13 9902 682960 221 11179043 15.70 16.70 15.70 16.50 0.75 4.76% 16.40 1 16.50 4 0.00
2015-02-24 9902 225000 75 3662648 16.60 16.60 16.15 16.40 0.10 -0.61% 16.40 69 16.45 6 0.00
2015-02-25 9902 311340 130 5132005 16.35 16.85 16.10 16.55 0.15 0.91% 16.50 1 16.60 4 0.00
2015-02-26 9902 384013 138 6456806 16.55 17.10 16.25 17.10 0.55 3.32% 16.95 10 17.10 11 0.00
2015-03-02 9902 175787 123 2960846 17.05 17.05 16.70 16.70 0.40 -2.34% 16.70 2 16.80 1 0.00
2015-03-03 9902 115792 75 1929629 16.70 16.80 16.50 16.80 0.10 0.6% 16.75 5 16.80 4 0.00
2015-03-04 9902 133323 70 2226538 16.75 16.85 16.50 16.70 0.10 -0.6% 16.50 7 16.70 5 0.00
2015-03-05 9902 131151 74 2163526 16.55 16.65 16.40 16.55 0.15 -0.9% 16.55 3 16.60 2 0.00
2015-03-06 9902 266703 142 4449892 16.55 16.80 16.50 16.75 0.20 1.21% 16.70 6 16.75 11 0.00
2015-03-09 9902 3343708 819 59316069 16.75 17.90 16.75 17.90 1.15 6.87% 17.90 713 0.00 0 0.00
2015-03-10 9902 3902970 1388 72144082 18.30 18.90 17.90 18.55 0.65 3.63% 18.50 1 18.55 27 0.00
2015-03-11 9902 3761204 1317 70886003 18.50 19.50 18.00 19.50 0.95 5.12% 19.45 3 19.50 4 0.00
2015-03-12 9902 3288280 1188 64029543 19.85 19.90 19.15 19.40 0.10 -0.51% 19.35 20 19.40 10 0.00
2015-03-13 9902 2161721 818 41715322 19.50 19.55 18.95 19.50 0.10 0.52% 19.40 6 19.50 42 0.00
2015-03-16 9902 1009119 423 19533668 19.50 19.75 19.15 19.30 0.20 -1.03% 19.30 43 19.35 2 0.00
2015-03-17 9902 965206 439 18331563 19.40 19.40 18.80 18.85 0.45 -2.33% 18.85 8 18.90 6 0.00
2015-03-18 9902 670132 292 12657146 18.95 19.10 18.70 18.90 0.05 0.27% 18.85 8 18.90 11 0.00
2015-03-19 9902 2261066 930 44150857 18.90 20.00 18.70 20.00 1.10 5.82% 19.95 5 20.00 17 0.00
2015-03-20 9902 2446118 1051 48168135 20.00 20.30 19.20 19.30 0.70 -3.5% 19.30 24 19.40 4 0.00
2015-03-23 9902 691548 511 13179050 19.20 19.25 18.90 18.90 0.40 -2.07% 18.90 33 18.95 6 0.00
2015-03-24 9902 515026 327 9817444 19.00 19.20 19.00 19.05 0.15 0.79% 19.00 50 19.10 9 0.00
2015-03-25 9902 643458 371 12090627 19.05 19.10 18.45 18.55 0.50 -2.62% 18.55 5 18.70 1 0.00
2015-03-26 9902 795175 474 14380303 18.50 18.50 17.85 18.15 0.40 -2.16% 18.15 14 18.20 14 0.00
2015-03-27 9902 1060379 446 18721239 18.00 18.00 17.35 17.50 0.65 -3.58% 17.40 4 17.50 13 134.62
2015-03-30 9902 185179 223 3237427 17.70 17.70 17.30 17.50 0.00 0% 17.45 8 17.50 17 134.62
2015-03-31 9902 440517 247 7801942 17.50 17.95 17.50 17.50 0.00 0% 17.50 25 17.65 1 134.62
2015-04-01 9902 224452 168 3938679 17.70 17.70 17.35 17.50 0.00 0% 17.50 6 17.60 10 134.62
2015-04-02 9902 248563 163 4375561 17.55 17.70 17.50 17.70 0.20 1.14% 17.60 1 17.70 7 136.15
2015-04-07 9902 258143 177 4538448 17.80 17.85 17.50 17.50 0.20 -1.13% 17.45 14 17.50 24 134.62
2015-04-08 9902 1798677 670 32509989 17.55 18.50 17.45 18.05 0.55 3.14% 18.05 4 18.10 10 138.85
2015-04-09 9902 343640 219 6154561 18.10 18.20 17.75 17.75 0.30 -1.66% 17.75 10 17.90 2 136.54
2015-04-10 9902 298320 150 5283656 17.65 17.85 17.55 17.55 0.20 -1.13% 17.55 20 17.65 8 135.00
2015-04-13 9902 143613 155 2535144 17.55 17.75 17.55 17.55 0.00 0% 17.55 5 17.70 3 135.00
2015-04-14 9902 265430 161 4690967 17.60 17.80 17.55 17.65 0.10 0.57% 17.65 2 17.75 2 135.77
2015-04-15 9902 544438 299 9769157 17.60 18.15 17.55 17.95 0.30 1.7% 17.80 2 17.95 8 138.08
2015-04-16 9902 282705 165 5046049 18.00 18.00 17.70 17.95 0.00 0% 17.80 4 17.95 18 138.08
2015-04-17 9902 582396 285 10392170 18.10 18.10 17.70 17.80 0.15 -0.84% 17.80 5 17.85 1 136.92
2015-04-20 9902 264292 211 4692951 17.90 17.95 17.50 17.50 0.30 -1.69% 17.50 20 17.80 16 134.62
2015-04-21 9902 610200 326 10500032 17.65 17.70 16.75 16.80 0.70 -4% 16.80 9 17.00 7 129.23
2015-04-22 9902 535992 221 8945385 16.80 16.90 16.40 16.80 0.00 0% 16.80 4 16.85 31 129.23
2015-04-23 9902 579080 209 9903960 16.80 17.20 16.80 17.15 0.35 2.08% 17.10 3 17.20 38 131.92
2015-04-24 9902 401341 194 6860497 17.15 17.25 16.90 17.20 0.05 0.29% 17.15 1 17.20 6 132.31
2015-04-27 9902 310172 187 5335229 17.30 17.30 17.10 17.25 0.05 0.29% 17.20 21 17.25 12 132.69
2015-04-28 9902 524781 308 8991477 17.25 17.40 16.90 17.25 0.00 0% 17.10 25 17.25 2 132.69
2015-04-29 9902 439160 178 7488197 17.10 17.20 16.95 17.00 0.25 -1.45% 17.00 6 17.15 4 130.77
2015-04-30 9902 380080 163 6401938 17.15 17.20 16.60 16.95 0.05 -0.29% 16.90 9 16.95 12 130.38
2015-05-04 9902 254520 173 4247007 16.85 16.85 16.60 16.60 0.35 -2.06% 16.60 11 16.70 2 127.69
2015-05-05 9902 142819 86 2379447 16.50 16.75 16.50 16.75 0.15 0.9% 16.65 2 16.75 5 128.85
2015-05-06 9902 223888 98 3731839 16.60 16.80 16.50 16.75 0.00 0% 16.60 2 16.75 10 128.85
2015-05-07 9902 401112 136 6636871 16.75 16.75 16.45 16.75 0.00 0% 16.70 2 16.75 14 128.85
2015-05-08 9902 187430 104 3116113 16.95 16.95 16.50 16.70 0.05 -0.3% 16.60 3 16.70 27 128.46
2015-05-11 9902 323650 137 5280978 16.65 16.65 16.10 16.10 0.60 -3.59% 16.10 11 16.25 10 123.85
2015-05-12 9902 482649 193 7721099 16.15 16.45 15.80 16.05 0.05 -0.31% 15.95 1 16.10 2 123.46
2015-05-13 9902 127153 60 2023898 16.05 16.05 15.80 15.85 0.20 -1.25% 15.85 32 16.05 4 121.92
2015-05-14 9902 251219 114 3956253 15.90 16.00 15.60 15.85 0.00 0% 15.75 1 15.85 6 121.92
2015-05-15 9902 706418 251 10940184 15.80 15.80 15.30 15.60 0.25 -1.58% 15.45 5 15.60 14 120.00
2015-05-18 9902 255631 130 3918425 15.50 15.50 15.20 15.40 0.20 -1.28% 15.30 21 15.40 7 118.46
2015-05-19 9902 813013 434 12577821 15.35 15.90 15.20 15.90 0.50 3.25% 15.85 5 15.90 19 122.31
2015-05-20 9902 319098 211 5031518 16.00 16.00 15.65 15.65 0.25 -1.57% 15.65 58 15.80 28 120.38
2015-05-21 9902 1055283 401 17029054 16.10 16.40 15.70 16.20 0.55 3.51% 16.15 22 16.20 5 124.62
2015-05-22 9902 475010 171 7611008 16.30 16.40 15.80 16.00 0.20 -1.23% 15.90 1 16.00 6 123.08
2015-05-25 9902 150901 70 2382050 16.00 16.00 15.70 15.80 0.20 -1.25% 15.65 5 15.80 7 121.54
2015-05-26 9902 225970 74 3562579 15.70 15.90 15.70 15.90 0.10 0.63% 15.75 1 15.90 18 122.31
2015-05-27 9902 96921 49 1535192 15.85 15.90 15.75 15.90 0.00 0% 15.75 3 15.90 2 122.31
2015-05-28 9902 197180 105 3150111 16.00 16.10 15.85 16.10 0.20 1.26% 16.00 5 16.10 1 123.85
2015-05-29 9902 198476 68 3161095 15.90 16.05 15.85 15.95 0.15 -0.93% 15.85 120 15.95 9 122.69
2015-06-01 9902 62285 37 989537 16.05 16.05 15.80 15.90 0.05 -0.31% 15.85 1 15.90 3 122.31
2015-06-02 9902 779851 666 12091639 15.65 15.65 15.45 15.50 0.40 -2.52% 15.45 25 15.50 5 119.23
2015-06-03 9902 348612 138 5361261 15.50 15.60 15.25 15.60 0.10 0.65% 15.30 5 15.60 15 120.00
2015-06-04 9902 465110 151 7200960 15.60 15.65 15.30 15.65 0.05 0.32% 15.35 1 15.65 15 120.38
2015-06-05 9902 314001 133 4846215 15.45 15.60 15.30 15.60 0.05 -0.32% 15.35 4 15.60 24 120.00
2015-06-08 9902 195160 76 2985815 15.40 15.60 15.20 15.20 0.40 -2.56% 15.20 18 15.30 1 116.92
2015-06-09 9902 1483050 410 20742935 15.00 15.30 13.70 13.70 1.50 -9.87% 0.00 0 13.70 33 105.38
2015-06-10 9902 360024 175 4925730 13.75 13.95 13.25 13.90 0.20 1.46% 13.80 10 13.95 30 106.92
2015-06-11 9902 458145 185 6350621 13.90 14.10 13.65 13.70 0.20 -1.44% 13.65 6 13.70 1 105.38
2015-06-12 9902 220238 111 3027158 13.45 13.95 13.45 13.90 0.20 1.46% 13.70 3 13.90 6 106.92
2015-06-15 9902 158101 87 2190893 13.90 14.00 13.70 13.90 0.00 0% 13.80 1 13.90 9 106.92
2015-06-16 9902 188250 75 2578637 13.80 13.90 13.55 13.80 0.10 -0.72% 13.75 1 13.80 2 106.15
2015-06-17 9902 555465 292 7444886 13.65 13.90 13.15 13.30 0.50 -3.62% 13.25 4 13.30 2 102.31
2015-06-18 9902 410001 146 5539163 13.00 13.90 13.00 13.90 0.60 4.51% 13.65 11 13.90 2 106.92
2015-06-22 9902 167295 77 2293125 13.95 13.95 13.60 13.80 0.10 -0.72% 13.70 1 13.80 12 106.15
2015-06-23 9902 113022 65 1551150 13.55 13.85 13.55 13.80 0.00 0% 13.75 5 13.80 10 106.15
2015-06-24 9902 67480 29 919928 13.65 13.70 13.60 13.60 0.20 -1.45% 13.60 7 13.75 24 104.62
2015-06-25 9902 259501 128 3521262 13.60 13.80 13.45 13.50 0.10 -0.74% 13.45 6 13.50 10 103.85
2015-06-26 9902 469638 152 6294333 13.50 13.50 13.25 13.45 0.05 -0.37% 13.40 22 13.45 13 103.46
2015-06-29 9902 121165 55 1603761 13.20 13.45 13.15 13.20 0.25 -1.86% 13.15 13 13.35 5 101.54
2015-06-30 9902 785050 288 10028482 13.20 13.35 12.50 12.60 0.60 -4.55% 12.60 9 12.65 14 96.92
2015-07-01 9902 995727 305 13647768 13.00 13.85 13.00 13.85 1.25 9.92% 13.85 1199 0.00 0 106.54
2015-07-02 9902 1587270 500 22891283 14.65 14.65 14.05 14.20 0.35 2.53% 14.15 1 14.20 55 109.23
2015-07-03 9902 255001 101 3599414 14.20 14.20 14.00 14.15 0.05 -0.35% 14.10 8 14.20 17 108.85
2015-07-06 9902 211792 106 2928160 13.80 14.10 13.70 13.80 0.35 -2.47% 13.70 1 13.80 7 106.15
2015-07-07 9902 159618 60 2200915 13.80 13.85 13.60 13.85 0.05 0.36% 13.80 1 13.85 13 106.54
2015-07-08 9902 251001 95 3403163 13.75 13.85 13.20 13.70 0.15 -1.08% 13.65 2 13.70 3 105.38
2015-07-09 9902 249419 94 3349155 13.50 13.70 13.10 13.60 0.10 -0.73% 13.55 1 13.60 16 104.62
2015-07-13 9902 161161 68 2195880 13.45 13.75 13.45 13.70 0.10 0.74% 13.60 6 13.70 12 105.38
2015-07-14 9902 148495 91 2048504 13.70 13.85 13.70 13.80 0.10 0.73% 13.75 19 13.85 9 106.15
2015-07-15 9902 87299 45 1206425 13.80 13.95 13.75 13.85 0.05 0.36% 13.80 2 13.85 6 106.54
2015-07-16 9902 51495 33 713354 13.80 13.90 13.80 13.90 0.05 0.36% 13.75 9 13.90 5 106.92
2015-07-17 9902 149073 111 2054944 13.90 13.90 13.70 13.90 0.00 0% 13.80 2 13.90 30 106.92
2015-07-20 9902 281633 115 3882389 13.85 14.10 13.60 13.85 0.05 -0.36% 13.65 2 13.85 15 106.54
2015-07-21 9902 96891 61 1325665 13.75 13.75 13.60 13.75 0.10 -0.72% 13.70 10 13.75 15 105.77
2015-07-22 9902 255000 131 3456000 13.65 13.65 13.40 13.60 0.15 -1.09% 13.50 14 13.60 5 104.62
2015-07-23 9902 418484 224 5500314 13.45 13.55 12.90 13.40 0.20 -1.47% 13.10 1 13.40 2 103.08
2015-07-24 9902 371568 167 4929839 13.40 13.65 13.00 13.45 0.05 0.37% 13.10 2 13.45 2 103.46
2015-07-27 9902 758985 314 9734358 13.35 13.35 12.20 13.00 0.45 -3.35% 12.70 3 13.00 34 100.00
2015-07-28 9902 129666 71 1639922 12.50 12.85 12.50 12.70 0.30 -2.31% 12.70 6 12.80 4 97.69
2015-07-29 9902 247090 103 3102974 12.70 12.80 12.40 12.50 0.20 -1.57% 12.40 2 12.50 52 96.15
2015-07-30 9902 231001 102 2926662 12.50 12.80 12.40 12.80 0.30 2.4% 12.60 1 12.80 29 98.46
2015-07-31 9902 101393 68 1274861 12.70 12.70 12.50 12.60 0.20 -1.56% 12.55 1 12.60 5 96.92
2015-08-03 9902 190510 96 2351145 12.70 12.70 12.20 12.20 0.40 -3.17% 12.10 4 12.20 15 93.85
2015-08-04 9902 237128 96 2853040 12.25 12.35 11.55 11.55 0.65 -5.33% 11.55 8 11.75 2 88.85
2015-08-05 9902 399301 151 4619454 11.75 11.80 11.40 11.60 0.05 0.43% 11.60 4 11.65 5 89.23
2015-08-06 9902 145642 61 1672945 11.65 11.65 11.40 11.50 0.10 -0.86% 11.40 17 11.50 8 88.46
2015-08-07 9902 184379 81 2094431 11.40 11.50 11.20 11.40 0.10 -0.87% 11.35 10 11.40 8 87.69
2015-08-10 9902 142348 72 1607416 11.30 11.45 11.20 11.40 0.00 0% 11.35 8 11.40 6 87.69
2015-08-11 9902 349035 133 4044258 11.35 11.85 11.35 11.85 0.45 3.95% 11.85 4 11.90 6 91.15
2015-08-12 9902 791802 194 9443390 11.75 12.05 11.70 11.70 0.15 -1.27% 11.70 2 11.80 3 90.00
2015-08-13 9902 107000 45 1249050 11.70 11.75 11.50 11.70 0.00 0% 11.60 11 11.70 3 90.00
2015-08-14 9902 406000 141 4821500 11.75 12.15 11.70 12.00 0.30 2.56% 11.75 12 12.00 11 100.00
2015-08-17 9902 292455 96 3411253 12.05 12.05 11.50 11.70 0.30 -2.5% 11.50 11 11.70 27 97.50
2015-08-18 9902 159376 79 1827916 11.70 11.70 11.35 11.50 0.20 -1.71% 11.40 2 11.55 15 95.83
2015-08-19 9902 358003 155 3915230 11.35 11.35 10.60 10.70 0.80 -6.96% 10.70 6 10.80 2 89.17
2015-08-20 9902 308775 129 3261036 10.55 10.75 10.35 10.55 0.15 -1.4% 10.55 7 10.60 5 87.92
2015-08-21 9902 549001 181 5433909 10.35 10.35 9.60 9.70 0.85 -8.06% 9.70 4 9.80 20 80.83
2015-08-24 9902 978311 226 8579034 9.12 9.28 8.73 8.73 0.97 -10% 0.00 0 8.73 947 72.75
2015-08-25 9902 2567465 490 20555171 7.86 8.63 7.86 8.21 0.52 -5.96% 8.21 7 8.25 1 68.42
2015-08-26 9902 1017187 273 8847098 8.24 9.03 8.02 9.03 0.82 9.99% 9.02 31 9.03 200 75.25
2015-08-27 9902 684546 215 6209542 9.10 9.30 8.80 8.80 0.23 -2.55% 8.80 15 8.99 1 73.33
2015-08-28 9902 316201 156 2838458 9.02 9.15 8.87 8.90 0.10 1.14% 8.90 15 8.95 3 74.17
2015-08-31 9902 251502 113 2284047 8.91 9.29 8.80 9.20 0.30 3.37% 9.17 2 9.20 1 76.67
2015-09-01 9902 146108 75 1349412 9.20 9.34 9.11 9.11 0.09 -0.98% 9.11 12 9.25 2 75.92
2015-09-02 9902 560388 215 5304203 9.00 9.85 9.00 9.73 0.62 6.81% 9.71 1 9.78 5 81.08
2015-09-03 9902 678568 290 6956593 9.71 10.65 9.69 10.55 0.82 8.43% 10.50 3 10.55 4 87.92
2015-09-04 9902 867006 322 9509060 10.50 11.45 10.30 10.30 0.25 -2.37% 10.30 4 10.45 4 85.83
2015-09-07 9902 234002 105 2357270 10.25 10.35 9.91 10.15 0.15 -1.46% 10.10 3 10.15 7 84.58
2015-09-08 9902 176002 107 1804819 10.05 10.65 10.05 10.20 0.05 0.49% 10.20 3 10.30 5 85.00
2015-09-09 9902 205957 84 2150858 10.40 10.65 10.35 10.35 0.15 1.47% 10.35 11 10.40 6 86.25
2015-09-10 9902 103237 50 1080252 10.25 10.55 10.25 10.50 0.15 1.45% 10.50 31 10.55 14 87.50
2015-09-11 9902 223000 85 2297950 10.55 10.55 10.05 10.45 0.05 -0.48% 10.30 3 10.45 1 87.08
2015-09-14 9902 136180 55 1405744 10.40 10.45 10.20 10.30 0.15 -1.44% 10.30 1 10.40 1 85.83
2015-09-15 9902 118950 41 1233338 10.35 10.45 10.30 10.30 0.00 0% 10.25 1 10.30 4 85.83
2015-09-16 9902 222594 94 2322088 10.35 10.70 10.30 10.35 0.05 0.49% 10.30 26 10.35 10 86.25
2015-09-17 9902 628000 222 6776700 10.50 11.20 10.50 11.05 0.70 6.76% 11.00 1 11.05 5 92.08
2015-09-18 9902 193019 82 2110206 10.95 11.00 10.85 10.95 0.10 -0.9% 10.95 21 11.00 23 91.25
2015-09-21 9902 184188 107 1963745 10.80 10.80 10.60 10.80 0.15 -1.37% 10.80 6 10.85 6 90.00
2015-09-22 9902 523116 221 5848996 10.80 11.60 10.80 11.35 0.55 5.09% 11.20 5 11.35 3 94.58
2015-09-23 9902 159099 96 1758132 11.10 11.15 10.90 11.10 0.25 -2.2% 11.10 5 11.15 10 92.50
2015-09-24 9902 155005 64 1722455 11.10 11.25 10.95 11.05 0.05 -0.45% 11.05 4 11.10 6 92.08
2015-09-25 9902 132004 52 1459944 11.20 11.20 10.95 11.05 0.00 0% 11.05 1 11.10 3 92.08
2015-09-30 9902 267394 77 2895928 10.90 10.95 10.75 10.80 0.25 -2.26% 10.80 5 10.90 4 90.00
2015-10-01 9902 439430 185 4669727 10.85 10.90 10.40 10.60 0.20 -1.85% 10.60 13 10.65 6 88.33
2015-10-02 9902 92669 43 984040 10.60 10.65 10.60 10.60 0.00 0% 10.60 13 10.65 5 88.33
2015-10-05 9902 260101 145 2843765 10.70 11.10 10.70 11.05 0.45 4.25% 10.95 6 11.05 9 92.08
2015-10-06 9902 260012 104 2902482 11.05 11.40 11.00 11.15 0.10 0.9% 11.15 4 11.20 1 92.92
2015-10-07 9902 111109 47 1227837 11.15 11.15 11.00 11.10 0.05 -0.45% 11.00 10 11.10 1 92.50
2015-10-08 9902 117349 63 1271365 10.95 11.00 10.65 10.85 0.25 -2.25% 10.80 7 10.85 14 90.42
2015-10-12 9902 71188 43 773038 10.85 11.00 10.80 10.95 0.10 0.92% 10.90 3 10.95 7 91.25
2015-10-13 9902 92118 45 999929 10.90 10.95 10.80 10.90 0.05 -0.46% 10.90 9 10.95 18 90.83
2015-10-14 9902 105497 51 1152990 10.75 11.15 10.75 11.00 0.10 0.92% 11.00 7 11.10 2 91.67
2015-10-15 9902 59021 45 652323 11.10 11.15 11.00 11.00 0.00 0% 11.00 9 11.10 3 91.67
2015-10-16 9902 82618 52 903673 11.05 11.15 10.85 10.85 0.15 -1.36% 10.85 12 11.00 2 90.42
2015-10-19 9902 238034 106 2645824 11.00 11.20 11.00 11.15 0.30 2.76% 11.10 12 11.15 1 92.92
2015-10-20 9902 1423206 524 16776289 11.35 12.15 11.35 11.95 0.80 7.17% 11.80 3 11.95 39 99.58
2015-10-21 9902 452986 179 5249238 12.00 12.00 11.40 11.50 0.45 -3.77% 11.50 4 11.60 6 95.83
2015-10-22 9902 445196 166 5260080 11.50 12.05 11.50 11.75 0.25 2.17% 11.75 9 11.85 5 97.92
2015-10-23 9902 372000 108 4380600 11.70 12.00 11.65 11.70 0.05 -0.43% 11.70 4 11.75 2 97.50
2015-10-26 9902 146738 53 1716258 11.70 11.80 11.65 11.65 0.05 -0.43% 11.65 8 11.70 11 97.08
2015-10-27 9902 101390 50 1178284 11.65 11.75 11.55 11.60 0.05 -0.43% 11.55 11 11.60 2 96.67
2015-10-28 9902 328910 128 3756935 11.60 11.60 11.25 11.30 0.30 -2.59% 11.30 12 11.35 1 94.17
2015-10-29 9902 178001 76 1997811 11.55 11.55 11.00 11.15 0.15 -1.33% 11.15 15 11.20 25 92.92
2015-10-30 9902 366104 130 3994870 11.20 11.20 10.80 10.85 0.30 -2.69% 10.85 3 10.90 2 90.42
2015-11-02 9902 146130 59 1585316 10.85 10.95 10.80 10.95 0.10 0.92% 10.90 2 10.95 18 91.25
2015-11-03 9902 108522 56 1189134 11.00 11.00 10.90 10.95 0.00 0% 10.95 2 11.00 3 91.25
2015-11-04 9902 278853 123 3063838 11.00 11.10 10.90 11.00 0.05 0.46% 10.95 18 11.05 3 91.67
2015-11-05 9902 247849 107 2746189 11.05 11.15 11.05 11.05 0.05 0.45% 11.05 6 11.10 10 92.08
2015-11-06 9902 282967 97 3090842 11.10 11.10 10.80 10.80 0.25 -2.26% 10.80 9 10.95 5 90.00
2015-11-09 9902 177910 74 1929387 10.80 11.05 10.75 10.75 0.05 -0.46% 10.75 40 10.95 4 89.58
2015-11-10 9902 141298 57 1522722 10.80 10.85 10.70 10.70 0.05 -0.47% 10.70 7 10.80 1 89.17
2015-11-11 9902 100282 50 1067398 10.80 10.80 10.55 10.65 0.05 -0.47% 10.55 8 10.65 3 88.75
2015-11-12 9902 147009 70 1573090 10.55 10.80 10.55 10.80 0.15 1.41% 10.70 8 10.80 26 90.00
2015-11-13 9902 71046 36 753393 10.70 10.70 10.55 10.65 0.15 -1.39% 10.55 6 10.65 10 35.50
2015-11-16 9902 359513 133 3744681 10.55 10.60 10.25 10.35 0.30 -2.82% 10.35 4 10.40 2 34.50
2015-11-17 9902 514524 151 5395595 10.50 10.75 10.30 10.35 0.00 0% 10.35 5 10.40 9 34.50
2015-11-18 9902 159792 89 1637309 10.40 10.40 10.10 10.10 0.25 -2.42% 10.10 13 10.15 3 33.67
2015-11-19 9902 265768 120 2693217 10.15 10.20 10.05 10.05 0.05 -0.5% 10.05 17 10.10 11 33.50
2015-11-20 9902 306204 84 3086086 10.10 10.15 9.99 9.99 0.06 -0.6% 9.97 1 9.99 2 33.30
2015-11-23 9902 226310 90 2313730 10.00 10.30 10.00 10.10 0.11 1.1% 10.10 12 10.20 2 33.67
2015-11-24 9902 12556 15 124625 9.90 9.99 9.90 9.93 0.02 -1.68% 9.92 1 9.98 1 33.07
2015-11-25 9902 137158 82 1362048 9.89 10.05 9.86 9.96 0.03 0.3% 9.90 1 9.96 3 33.20
2015-11-26 9902 68580 51 690016 10.00 10.10 9.99 10.10 0.14 1.41% 10.05 6 10.10 5 33.67
2015-11-27 9902 43438 29 435220 10.00 10.10 9.99 10.10 0.00 0% 10.00 1 10.10 20 33.67
2015-11-30 9902 256960 92 2526805 10.00 10.00 9.70 9.75 0.35 -3.47% 9.75 1 9.80 2 32.50
2015-12-01 9902 387785 171 3937142 9.72 10.65 9.72 10.40 0.65 6.67% 10.40 1 10.45 3 34.67
2015-12-02 9902 143071 77 1488380 10.40 10.50 10.35 10.40 0.00 0% 10.40 2 10.50 12 34.67
2015-12-03 9902 41396 37 428726 10.45 10.45 10.20 10.40 0.00 0% 10.35 15 10.40 2 34.67
2015-12-04 9902 320099 144 3217186 10.30 10.30 9.98 10.00 0.40 -3.85% 9.99 1 10.00 6 33.33
2015-12-07 9902 93006 55 936960 10.10 10.15 10.00 10.10 0.10 1% 10.05 1 10.10 10 33.67
2015-12-08 9902 65018 34 647739 10.10 10.10 9.92 9.92 0.18 -1.78% 9.92 5 9.98 2 33.07
2015-12-09 9902 95920 47 952958 9.92 9.99 9.90 9.90 0.02 -0.2% 9.90 7 9.95 2 33.00
2015-12-10 9902 25212 21 249637 9.90 9.92 9.89 9.92 0.02 0.2% 9.92 1 9.95 1 33.07
2015-12-11 9902 93008 51 927240 9.95 10.05 9.92 9.93 0.01 0.1% 9.93 3 9.99 4 33.10
2015-12-14 9902 59759 31 593790 10.00 10.00 9.82 9.83 0.10 -1.01% 9.83 5 9.89 4 32.77
2015-12-15 9902 123004 61 1209650 9.86 9.90 9.80 9.80 0.03 -0.31% 9.80 8 9.88 20 32.67
2015-12-16 9902 138499 70 1379756 9.95 10.05 9.84 9.84 0.04 0.41% 9.84 7 10.00 9 32.80
2015-12-17 9902 77412 54 773129 9.98 10.10 9.90 9.94 0.10 1.02% 9.94 5 10.00 2 33.13
2015-12-18 9902 12556 15 124625 9.90 9.99 9.90 9.92 0.02 -0.2% 9.92 1 9.98 1 33.07
2015-12-21 9902 746470 227 7687202 9.99 10.50 9.99 10.35 0.43 4.33% 10.30 21 10.35 1 34.50
2015-12-22 9902 144454 81 1489183 10.50 10.50 10.10 10.10 0.25 -2.42% 10.10 8 10.15 2 33.67
2015-12-23 9902 75564 59 769894 10.20 10.30 10.10 10.20 0.10 0.99% 10.15 5 10.20 5 34.00
2015-12-24 9902 162449 78 1654683 10.20 10.40 10.10 10.10 0.10 -0.98% 10.10 5 10.20 4 33.67
2015-12-25 9902 61005 31 622100 10.15 10.30 10.15 10.20 0.10 0.99% 10.15 26 10.30 25 34.00
2015-12-28 9902 66291 53 669472 10.20 10.20 10.00 10.00 0.20 -1.96% 10.00 9 10.05 10 33.33
2015-12-29 9902 76275 46 763610 10.00 10.10 10.00 10.00 0.00 0% 10.00 1 10.10 8 33.33
2015-12-30 9902 267705 149 2770668 10.05 10.70 10.00 10.10 0.10 1% 10.10 9 10.35 6 33.67
2015-12-31 9902 90551 56 919987 10.10 10.30 10.10 10.10 0.00 0% 10.10 30 10.20 2 33.67