統一實(9907)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　　　　19.90
0
0%		19.80
-0.1
-0.5%		19.35
-0.45
-2.27%		19.60
0.25
1.29%		19.90
0.3
1.53%		 　19.50
-0.4
-2.01%		19.30
-0.2
-1.03%		19.50
0.2
1.04%		19.35
-0.15
-0.77%		 　　19.05
-0.3
-1.55%		19.15
0.1
0.52%		19.75
0.6
3.13%		20.25
0.5
2.53%		20.70
0.45
2.22%		 　20.30
-0.4
-1.93%		20.20
-0.1
-0.49%		20.30
0.1
0.5%		 20.35
0.05
0.25%		 19.82
2 月　20.35
0
0%		20.30
-0.05
-0.25%		20.65
0.35
1.72%		20.65
0
0%		20.65
0
0%		 　20.55
-0.1
-0.48%		20.45
-0.1
-0.49%		21.85
1.4
6.85%		22.30
0.45
2.06%		21.80
-0.5
-2.24%		 　　　　　　　　　22.70
0.9
4.13%		23.25
0.55
2.42%		23.35
0.1
0.43%		 21.91
3 月　23.20
-0.15
-0.64%		23.55
0.35
1.51%		23.20
-0.35
-1.49%		23.95
0.75
3.23%		24.30
0.35
1.46%		 　24.55
0.25
1.03%		23.65
-0.9
-3.67%		22.75
-0.9
-3.81%		22.90
0.15
0.66%		23.00
0.1
0.44%		 　22.95
-0.05
-0.22%		22.40
-0.55
-2.4%		22.30
-0.1
-0.45%		22.30
0
0%		21.70
-0.6
-2.69%		 　22.15
0.45
2.07%		22.05
-0.1
-0.45%		22.25
0.2
0.91%		22.30
0.05
0.22%		21.95
-0.35
-1.57%		 　21.45
-0.5
-2.28%		21.80
0.35
1.63%		22.76
4 月21.65
-0.15
-0.69%		21.45
-0.2
-0.92%		 　　　21.55
0.1
0.47%		21.25
-0.3
-1.39%		22.70
1.45
6.82%		22.20
-0.5
-2.2%		 　22.10
-0.1
-0.45%		22.30
0.2
0.9%		22.40
0.1
0.45%		22.70
0.3
1.34%		22.55
-0.15
-0.66%		 　22.35
-0.2
-0.89%		22.10
-0.25
-1.12%		22.45
0.35
1.58%		22.25
-0.2
-0.89%		22.30
0.05
0.22%		 　22.45
0.15
0.67%		22.45
0
0%		22.65
0.2
0.89%		24.20
1.55
6.84%		 22.31
5 月　　　23.35
-0.85
-3.51%		23.55
0.2
0.86%		23.80
0.25
1.06%		23.10
-0.7
-2.94%		22.85
-0.25
-1.08%		 　22.00
-0.85
-3.72%		22.70
0.7
3.18%		22.60
-0.1
-0.44%		22.70
0.1
0.44%		22.00
-0.7
-3.08%		 　22.05
0.05
0.23%		22.40
0.35
1.59%		22.35
-0.05
-0.22%		22.10
-0.25
-1.12%		21.85
-0.25
-1.13%		 　20.90
-0.95
-4.35%		20.35
-0.55
-2.63%		21.15
0.8
3.93%		21.15
0
0%		20.80
-0.35
-1.65%		 22.02
6 月20.85
0.05
0.24%		21.00
0.15
0.72%		20.80
-0.2
-0.95%		20.35
-0.45
-2.16%		20.50
0.15
0.74%		 　20.15
-0.35
-1.71%		18.80
-1.35
-6.7%		19.45
0.65
3.46%		19.20
-0.25
-1.29%		19.30
0.1
0.52%		 　19.00
-0.3
-1.55%		18.60
-0.4
-2.11%		18.70
0.1
0.54%		18.75
0.05
0.27%		 　　18.90
0.15
0.8%		19.25
0.35
1.85%		19.05
-0.2
-1.04%		19.50
0.45
2.36%		19.60
0.1
0.51%		 　18.95
-0.65
-3.32%		19.30
0.35
1.85%		 19.47
7 月19.20
-0.1
-0.52%		19.20
0
0%		19.10
-0.1
-0.52%		 　18.90
-0.2
-1.05%		19.35
0.45
2.38%		19.30
-0.05
-0.26%		19.25
-0.05
-0.26%		 　　19.20
-0.05
-0.26%		19.05
-0.15
-0.78%		18.75
-0.3
-1.57%		18.80
0.05
0.27%		17.65
-1.15
-6.12%		 　17.65
0
0%		16.95
-0.7
-3.97%		16.50
-0.45
-2.65%		16.35
-0.15
-0.91%		16.10
-0.25
-1.53%		 　15.25
-0.85
-5.28%		15.25
0
0%		15.25
0
0%		15.40
0.15
0.98%		15.35
-0.05
-0.32%		17.65
8 月 　15.10
-0.25
-1.63%		15.00
-0.1
-0.66%		15.40
0.4
2.67%		15.90
0.5
3.25%		15.90
0
0%		 　16.35
0.45
2.83%		16.45
0.1
0.61%		16.45
0
0%		15.60
-0.85
-5.17%		16.00
0.4
2.56%		 　16.00
0
0%		16.10
0.1
0.63%		15.40
-0.7
-4.35%		15.60
0.2
1.3%		15.00
-0.6
-3.85%		 　13.60
-1.4
-9.33%		14.30
0.7
5.15%		14.75
0.45
3.15%		15.15
0.4
2.71%		15.25
0.1
0.66%		 14.85
-0.4
-2.62%		15.37
9 月14.85
0
0%		14.90
0.05
0.34%		15.05
0.15
1.01%		14.90
-0.15
-1%		 　15.05
0.15
1.01%		15.05
0
0%		15.45
0.4
2.66%		15.35
-0.1
-0.65%		16.00
0.65
4.23%		 　15.70
-0.3
-1.88%		15.60
-0.1
-0.64%		15.70
0.1
0.64%		15.95
0.25
1.59%		16.05
0.1
0.63%		 　15.65
-0.4
-2.49%		15.90
0.25
1.6%		16.05
0.15
0.94%		16.30
0.25
1.56%		16.00
-0.3
-1.84%		 　　　15.95
-0.05
-0.31%		 15.6
10 月16.30
0.35
2.19%		16.20
-0.1
-0.61%		 　16.55
0.35
2.16%		16.40
-0.15
-0.91%		16.55
0.15
0.91%		16.30
-0.25
-1.51%		 　　16.30
0
0%		16.55
0.25
1.53%		16.55
0
0%		16.60
0.05
0.3%		16.65
0.05
0.3%		 　16.55
-0.1
-0.6%		16.80
0.25
1.51%		16.40
-0.4
-2.38%		16.20
-0.2
-1.22%		16.10
-0.1
-0.62%		 　16.20
0.1
0.62%		16.20
0
0%		16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		 16.35
11 月　16.00
0.1
0.63%		16.05
0.05
0.31%		16.25
0.2
1.25%		16.20
-0.05
-0.31%		16.00
-0.2
-1.23%		 　15.60
-0.4
-2.5%		15.50
-0.1
-0.64%		15.25
-0.25
-1.61%		15.25
0
0%		15.05
-0.2
-1.31%		 　14.95
-0.1
-0.66%		15.25
0.3
2.01%		15.20
-0.05
-0.33%		15.20
0
0%		15.25
0.05
0.33%		 　15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		14.95
-0.2
-1.32%		15.05
0.1
0.67%		14.90
-0.15
-1%		 　14.80
-0.1
-0.67%		 15.33
12 月15.00
0.2
1.35%		15.25
0.25
1.67%		15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		 　15.20
0.2
1.33%		15.30
0.1
0.66%		15.05
-0.25
-1.63%		14.90
-0.15
-1%		14.90
0
0%		 　14.80
-0.1
-0.67%		14.90
0.1
0.68%		14.90
0
0%		14.95
0.05
0.34%		15.00
0.05
0.33%		 　14.95
-0.05
-0.33%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		16.00
1.05
7.02%		15.95
-0.05
-0.31%		 　15.75
-0.2
-1.25%		15.65
-0.1
-0.63%		15.90
0.25
1.6%		15.80
-0.1
-0.63%		15.22

說明:最高漲幅:7.02%最低跌幅:-9.33% 最高價:24.55最低價:13.60平均價:18.54,灰色底表示週末,漲121天(34.55)元,跌154天(-46.8)元,平盤27天
7%=4,5%=1,4%=4,3%=13,2%=27,1%=47,0%=52,-0%=1,-1%=1,-2%=2,-3%=3,-4%=11,-5%=12,-6%=29,-7%=33,-8%=62,

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 9907 1707180 912 33821610 19.90 19.90 19.65 19.90 0.10 0% 19.85 31 19.90 14 33.17
2015-01-06 9907 2344200 1249 46537938 19.75 20.05 19.65 19.80 0.10 -0.5% 19.80 257 19.85 2 33.00
2015-01-07 9907 2735665 1284 53495397 19.85 19.90 19.20 19.35 0.45 -2.27% 19.35 122 19.40 2 32.25
2015-01-08 9907 2106042 1009 41355616 19.55 19.70 19.50 19.60 0.25 1.29% 19.60 503 19.65 14 32.67
2015-01-09 9907 2205188 906 43671117 19.80 19.90 19.65 19.90 0.30 1.53% 19.85 12 19.90 117 33.17
2015-01-12 9907 1638114 768 32105668 19.85 19.85 19.50 19.50 0.40 -2.01% 19.50 24 19.55 31 32.50
2015-01-13 9907 2796346 1210 54270673 19.50 19.65 19.20 19.30 0.20 -1.03% 19.25 223 19.30 44 32.17
2015-01-14 9907 1277680 522 24885956 19.30 19.60 19.30 19.50 0.20 1.04% 19.50 159 19.55 60 32.50
2015-01-15 9907 1183112 533 22959659 19.60 19.65 19.30 19.35 0.15 -0.77% 19.35 67 19.40 28 32.25
2015-01-19 9907 817183 383 15618813 19.20 19.30 19.00 19.05 0.00 -1.55% 19.05 3 19.10 23 31.75
2015-01-20 9907 1006614 483 19267091 19.20 19.20 19.10 19.15 0.10 0.52% 19.15 108 19.20 139 31.92
2015-01-21 9907 2134359 1017 41695049 19.20 19.75 19.20 19.75 0.60 3.13% 19.70 41 19.75 27 32.92
2015-01-22 9907 5528781 2172 111209625 19.95 20.25 19.80 20.25 0.50 2.53% 20.20 81 20.25 120 33.75
2015-01-23 9907 8281461 3148 171820538 20.50 21.10 20.35 20.70 0.45 2.22% 20.65 114 20.70 37 34.50
2015-01-26 9907 2986622 1171 60928967 20.80 20.80 20.25 20.30 0.40 -1.93% 20.30 30 20.40 23 33.83
2015-01-27 9907 2182804 843 44102314 20.55 20.55 20.10 20.20 0.10 -0.49% 20.20 10 20.25 2 33.67
2015-01-28 9907 3483718 1285 70714555 20.15 20.55 20.00 20.30 0.10 0.5% 20.30 11 20.40 13 33.83
2015-01-30 9907 3001169 1078 61890486 20.80 20.85 20.35 20.35 0.30 0.25% 20.35 87 20.45 50 33.92
2015-02-02 9907 1147857 465 23318801 20.35 20.40 20.25 20.35 0.00 0% 20.35 96 20.40 93 33.92
2015-02-03 9907 1126355 446 22891334 20.35 20.40 20.25 20.30 0.05 -0.25% 20.30 112 20.35 21 33.83
2015-02-04 9907 3437169 1400 70969360 20.35 20.85 20.35 20.65 0.35 1.72% 20.65 169 20.70 276 34.42
2015-02-05 9907 1862900 661 38453827 20.80 20.80 20.50 20.65 0.00 0% 20.65 4 20.70 95 34.42
2015-02-06 9907 1523674 632 31406831 20.70 20.75 20.50 20.65 0.00 0% 20.65 43 20.70 80 34.42
2015-02-09 9907 908713 385 18673613 20.60 20.65 20.50 20.55 0.10 -0.48% 20.55 22 20.60 70 34.25
2015-02-10 9907 1231309 553 25253676 20.45 20.60 20.45 20.45 0.10 -0.49% 20.45 113 20.50 1 34.08
2015-02-11 9907 11239310 3642 242871354 20.80 21.85 20.70 21.85 1.40 6.85% 21.85 4058 0.00 0 36.42
2015-02-12 9907 16625494 5540 372362755 22.20 22.70 22.10 22.30 0.45 2.06% 22.30 115 22.35 23 37.17
2015-02-13 9907 6460112 2431 142097988 22.35 22.40 21.80 21.80 0.50 -2.24% 21.80 133 21.85 3 36.33
2015-02-24 9907 5929573 2460 132214942 22.00 22.70 21.75 22.70 0.90 4.13% 22.65 103 22.70 106 37.83
2015-02-25 9907 11809960 4812 276680705 22.70 23.85 22.70 23.25 0.55 2.42% 23.25 52 23.30 12 38.75
2015-02-26 9907 4287850 1910 99315052 23.30 23.40 22.85 23.35 0.10 0.43% 23.30 12 23.35 190 38.92
2015-03-02 9907 3480945 1415 80875968 23.45 23.60 23.10 23.20 0.15 -0.64% 23.15 18 23.20 166 38.67
2015-03-03 9907 8645047 3361 202464595 23.30 23.80 22.65 23.55 0.35 1.51% 23.50 103 23.55 8 39.25
2015-03-04 9907 5266828 1926 123329720 23.50 23.70 23.10 23.20 0.35 -1.49% 23.20 50 23.25 24 38.67
2015-03-05 9907 8454368 3206 201154468 23.20 24.05 23.10 23.95 0.75 3.23% 23.90 39 23.95 83 39.92
2015-03-06 9907 8045674 2890 196083070 24.00 24.80 23.80 24.30 0.35 1.46% 24.30 13 24.35 8 40.50
2015-03-09 9907 3508102 1785 85115545 24.10 24.60 24.00 24.55 0.25 1.03% 24.55 1 24.60 104 40.92
2015-03-10 9907 5816531 2582 139742744 24.80 24.85 23.65 23.65 0.90 -3.67% 23.65 13 23.70 14 39.42
2015-03-11 9907 7267939 2831 167332405 23.30 23.40 22.75 22.75 0.90 -3.81% 22.75 86 22.80 63 37.92
2015-03-12 9907 4564221 1548 104999367 22.65 23.15 22.65 22.90 0.15 0.66% 22.90 101 22.95 1 38.17
2015-03-13 9907 2979384 1273 68637782 22.90 23.25 22.90 23.00 0.10 0.44% 23.00 66 23.05 20 38.33
2015-03-16 9907 2971281 1213 68229041 22.95 23.20 22.70 22.95 0.05 -0.22% 22.95 46 23.00 3 38.25
2015-03-17 9907 4584885 1587 104146708 22.95 23.10 22.35 22.40 0.55 -2.4% 22.40 1 22.45 13 37.33
2015-03-18 9907 5172971 2053 114419144 22.35 22.35 21.90 22.30 0.10 -0.45% 22.30 74 22.35 11 37.17
2015-03-19 9907 3345111 1574 74654251 22.35 22.60 22.15 22.30 0.00 0% 22.25 12 22.30 56 37.17
2015-03-20 9907 7061640 2628 155229491 22.30 22.55 21.70 21.70 0.60 -2.69% 21.70 754 21.85 8 36.17
2015-03-23 9907 5642543 1860 125714246 21.70 22.70 21.70 22.15 0.45 2.07% 22.15 13 22.20 4 36.92
2015-03-24 9907 2263929 914 50015279 22.15 22.30 22.00 22.05 0.10 -0.45% 22.05 21 22.10 122 36.75
2015-03-25 9907 1583175 709 35086734 22.05 22.25 22.05 22.25 0.20 0.91% 22.25 144 22.30 107 37.08
2015-03-26 9907 2885701 977 63883469 22.00 22.30 22.00 22.30 0.05 0.22% 22.25 13 22.30 186 37.17
2015-03-27 9907 4300058 2033 94632652 22.30 22.35 21.80 21.95 0.35 -1.57% 21.95 77 22.00 2 44.80
2015-03-30 9907 3190599 1462 68739929 21.65 21.95 21.40 21.45 0.50 -2.28% 21.45 127 21.50 29 43.78
2015-03-31 9907 3038242 1413 65975221 21.60 21.90 21.50 21.80 0.35 1.63% 21.75 6 21.80 3 44.49
2015-04-01 9907 1259313 748 27210232 21.60 21.80 21.50 21.65 0.15 -0.69% 21.65 8 21.70 110 44.18
2015-04-02 9907 2558874 1248 55111407 21.40 21.80 21.40 21.45 0.20 -0.92% 21.45 3 21.50 6 43.78
2015-04-07 9907 963968 478 20752645 21.55 21.65 21.45 21.55 0.10 0.47% 21.55 93 21.60 83 43.98
2015-04-08 9907 1716801 868 36601614 21.45 21.55 21.25 21.25 0.30 -1.39% 21.25 146 21.35 20 43.37
2015-04-09 9907 5778501 1707 129141065 21.25 22.70 21.25 22.70 1.45 6.82% 22.70 8636 0.00 0 46.33
2015-04-10 9907 14537694 4167 334127793 23.00 23.50 22.20 22.20 0.50 -2.2% 22.20 143 22.25 50 45.31
2015-04-13 9907 4173520 1617 92447435 22.20 22.40 22.00 22.10 0.10 -0.45% 22.10 71 22.15 11 45.10
2015-04-14 9907 5128522 1935 115098257 22.10 22.70 22.10 22.30 0.20 0.9% 22.30 9 22.35 19 45.51
2015-04-15 9907 5176534 2001 116995431 22.60 22.85 22.40 22.40 0.10 0.45% 22.40 67 22.45 8 45.71
2015-04-16 9907 5889466 2107 134457269 22.75 23.05 22.65 22.70 0.30 1.34% 22.65 191 22.70 85 46.33
2015-04-17 9907 3068162 1624 68958674 22.70 22.80 22.25 22.55 0.15 -0.66% 22.50 2 22.55 46 46.02
2015-04-20 9907 1764901 818 39383477 22.15 22.50 22.05 22.35 0.20 -0.89% 22.35 43 22.40 1 45.61
2015-04-21 9907 2394978 896 53340916 22.35 22.50 22.10 22.10 0.25 -1.12% 22.10 127 22.15 4 45.10
2015-04-22 9907 3062143 1159 68864055 22.20 22.75 22.15 22.45 0.35 1.58% 22.40 114 22.45 29 45.82
2015-04-23 9907 2811606 1158 62981626 22.40 22.65 22.25 22.25 0.20 -0.89% 22.25 26 22.30 5 45.41
2015-04-24 9907 1754239 893 39355352 22.40 22.60 22.30 22.30 0.05 0.22% 22.30 19 22.35 13 45.51
2015-04-27 9907 2244959 1206 50267124 22.40 22.50 22.30 22.45 0.15 0.67% 22.45 34 22.50 135 45.82
2015-04-28 9907 1710943 782 38450723 22.50 22.60 22.40 22.45 0.00 0% 22.40 67 22.45 3 45.82
2015-04-29 9907 2696482 1217 60713643 22.40 22.65 22.35 22.65 0.20 0.89% 22.60 4 22.65 11 46.22
2015-04-30 9907 14444535 3705 345091337 22.80 24.20 22.80 24.20 1.55 6.84% 24.20 12809 0.00 0 49.39
2015-05-04 9907 13922785 4002 331212315 24.30 24.40 23.25 23.35 0.85 -3.51% 23.35 40 23.40 9 47.65
2015-05-05 9907 5423840 1879 127795248 23.55 23.80 23.35 23.55 0.20 0.86% 23.55 36 23.60 70 48.06
2015-05-06 9907 8786768 2958 209404729 23.50 24.10 23.25 23.80 0.25 1.06% 23.80 8 23.85 34 48.57
2015-05-07 9907 5630462 2445 132105619 23.90 24.00 23.10 23.10 0.70 -2.94% 23.05 165 23.10 4 47.14
2015-05-08 9907 3632000 1316 83826038 23.10 23.45 22.80 22.85 0.25 -1.08% 22.85 69 22.90 13 39.40
2015-05-11 9907 5975073 2309 131972056 22.85 23.20 21.45 22.00 0.85 -3.72% 21.95 11 22.00 12 37.93
2015-05-12 9907 8720517 3461 198343718 22.00 23.20 21.95 22.70 0.70 3.18% 22.70 65 22.75 28 39.14
2015-05-13 9907 3364271 1312 76729192 22.80 23.15 22.55 22.60 0.10 -0.44% 22.60 18 22.65 12 38.97
2015-05-14 9907 3710550 1635 84024994 22.85 23.00 22.40 22.70 0.10 0.44% 22.70 39 22.75 21 39.14
2015-05-15 9907 7086724 2508 157627428 22.80 23.05 21.70 22.00 0.70 -3.08% 22.00 19 22.05 1 37.93
2015-05-18 9907 3769363 1745 82556449 22.10 22.25 21.60 22.05 0.05 0.23% 22.00 16 22.05 39 38.02
2015-05-19 9907 3537895 1208 78777246 22.15 22.50 22.05 22.40 0.35 1.59% 22.30 19 22.40 83 38.62
2015-05-20 9907 4044350 1676 90982219 22.40 22.95 22.20 22.35 0.05 -0.22% 22.35 10 22.40 57 38.53
2015-05-21 9907 3837516 1272 85709052 22.20 22.60 22.05 22.10 0.25 -1.12% 22.10 215 22.15 13 38.10
2015-05-22 9907 4059826 1594 89334389 22.10 22.30 21.75 21.85 0.25 -1.13% 21.85 107 21.95 8 37.67
2015-05-25 9907 10897175 4680 229669475 21.85 21.85 20.90 20.90 0.95 -4.35% 20.90 149 20.95 75 36.03
2015-05-26 9907 7943564 3442 162565167 20.90 21.15 20.25 20.35 0.55 -2.63% 20.35 4 20.40 113 35.09
2015-05-27 9907 4348639 2145 90841519 20.50 21.25 20.35 21.15 0.80 3.93% 21.10 67 21.15 51 36.47
2015-05-28 9907 3128109 1205 65713236 21.30 21.35 20.85 21.15 0.00 0% 21.10 9 21.15 224 36.47
2015-05-29 9907 3355557 998 70168235 21.25 21.35 20.80 20.80 0.35 -1.65% 20.80 323 20.85 5 35.86
2015-06-01 9907 2932243 1195 60103061 20.80 20.90 20.15 20.85 0.05 0.24% 20.85 117 20.90 39 35.95
2015-06-02 9907 3298789 1287 68997236 20.95 21.15 20.65 21.00 0.15 0.72% 21.00 9 21.05 30 36.21
2015-06-03 9907 1646643 801 34454956 21.00 21.15 20.80 20.80 0.20 -0.95% 20.80 137 20.85 43 35.86
2015-06-04 9907 2527599 1206 51821028 20.80 21.00 20.25 20.35 0.45 -2.16% 20.30 47 20.35 19 35.09
2015-06-05 9907 2434483 1209 49778999 20.35 20.85 20.20 20.50 0.15 0.74% 20.45 1 20.50 146 35.34
2015-06-08 9907 2982151 1146 60166653 20.60 20.60 19.95 20.15 0.35 -1.71% 20.15 18 20.20 2 34.74
2015-06-09 9907 7078618 2441 136261592 20.10 20.10 18.55 18.80 1.35 -6.7% 18.80 35 18.85 148 32.41
2015-06-10 9907 2720955 1748 52638261 19.00 19.65 18.90 19.45 0.65 3.46% 19.40 94 19.45 13 33.53
2015-06-11 9907 2609467 1444 50359505 19.70 19.75 19.05 19.20 0.25 -1.29% 19.15 33 19.20 18 33.10
2015-06-12 9907 1887935 995 36365687 19.20 19.40 19.20 19.30 0.10 0.52% 19.25 6 19.30 35 33.28
2015-06-15 9907 1873596 762 35858877 19.20 19.40 19.00 19.00 0.30 -1.55% 19.00 73 19.05 29 32.76
2015-06-16 9907 2787200 1068 52114178 19.00 19.10 18.55 18.60 0.40 -2.11% 18.60 25 18.70 132 32.07
2015-06-17 9907 3636944 1730 68297942 18.70 19.05 18.45 18.70 0.10 0.54% 18.60 10 18.70 161 32.24
2015-06-18 9907 1965834 933 36755879 18.85 18.90 18.50 18.75 0.05 0.27% 18.75 130 18.80 253 32.33
2015-06-22 9907 1624192 880 30742253 18.95 19.10 18.80 18.90 0.15 0.8% 18.90 38 18.95 38 32.59
2015-06-23 9907 1496749 764 28785786 19.15 19.30 19.10 19.25 0.35 1.85% 19.20 105 19.25 9 33.19
2015-06-24 9907 1035667 478 19789087 19.30 19.40 19.00 19.05 0.20 -1.04% 19.00 241 19.10 3 32.84
2015-06-25 9907 2413225 901 46905795 19.20 19.55 19.20 19.50 0.45 2.36% 19.45 224 19.50 103 33.62
2015-06-26 9907 1306759 531 25441971 19.50 19.60 19.30 19.60 0.10 0.51% 19.55 9 19.60 106 33.79
2015-06-29 9907 2039470 820 38908001 19.40 19.40 18.85 18.95 0.65 -3.32% 18.95 1 19.00 143 32.67
2015-06-30 9907 3677410 1421 70193699 18.85 19.45 18.75 19.30 0.35 1.85% 19.30 23 19.35 29 33.28
2015-07-01 9907 2353212 949 45453328 19.45 19.55 19.20 19.20 0.10 -0.52% 19.20 58 19.25 1 33.10
2015-07-02 9907 1395005 616 26883194 19.30 19.35 19.15 19.20 0.00 0% 19.20 191 19.25 6 33.10
2015-07-03 9907 1727988 726 32926916 19.25 19.30 18.95 19.10 0.10 -0.52% 19.05 111 19.10 10 32.93
2015-07-06 9907 1460810 722 27720127 19.00 19.05 18.85 18.90 0.20 -1.05% 18.90 9 18.95 6 32.59
2015-07-07 9907 1631116 885 31258786 19.15 19.35 19.00 19.35 0.45 2.38% 19.30 18 19.35 41 33.36
2015-07-08 9907 4859773 1793 93440066 19.45 19.45 19.05 19.30 0.05 -0.26% 19.30 33 19.35 86 33.28
2015-07-09 9907 3887602 1242 73613116 19.15 19.25 18.55 19.25 0.05 -0.26% 19.20 2 19.25 51 33.19
2015-07-13 9907 2534344 1259 48900552 19.50 19.50 19.15 19.20 0.05 -0.26% 19.20 8 19.25 5 33.10
2015-07-14 9907 1848611 796 35474099 19.30 19.45 19.00 19.05 0.15 -0.78% 19.05 44 19.10 26 32.84
2015-07-15 9907 2060050 960 38804090 19.10 19.25 18.70 18.75 0.30 -1.57% 18.70 259 18.75 3 32.33
2015-07-16 9907 5500507 1902 102417850 18.90 18.90 18.45 18.80 0.05 0.27% 18.80 83 18.85 49 32.41
2015-07-17 9907 8588141 2550 154528090 18.40 18.45 17.65 17.65 0.00 -6.12% 17.65 34 17.70 13 30.43
2015-07-20 9907 2251349 883 39867953 17.65 17.90 17.55 17.65 0.00 0% 17.65 31 17.70 12 30.43
2015-07-21 9907 7611931 2659 130173068 17.80 17.80 16.80 16.95 0.70 -3.97% 16.95 78 17.00 58 29.22
2015-07-22 9907 8709251 2707 144463738 17.00 17.15 16.15 16.50 0.45 -2.65% 16.45 66 16.50 3 28.45
2015-07-23 9907 7194157 2296 116468271 16.75 16.75 15.80 16.35 0.15 -0.91% 16.35 34 16.40 22 28.19
2015-07-24 9907 2397597 978 38587247 16.30 16.30 15.90 16.10 0.25 -1.53% 16.10 140 16.15 6 27.76
2015-07-27 9907 6270594 1992 98500055 16.00 16.25 15.25 15.25 0.85 -5.28% 15.25 64 15.30 1 26.29
2015-07-28 9907 6409156 2282 97289766 15.30 15.50 14.90 15.25 0.00 0% 15.25 129 15.30 5 26.29
2015-07-29 9907 5551144 2372 84357016 15.40 15.55 15.00 15.25 0.00 0% 15.20 8 15.25 130 26.29
2015-07-30 9907 5233471 2283 80996623 15.40 15.70 15.35 15.40 0.15 0.98% 15.40 41 15.45 6 26.55
2015-07-31 9907 2156354 1036 33025837 15.50 15.55 15.20 15.35 0.05 -0.32% 15.30 49 15.35 48 26.47
2015-08-03 9907 3007334 1200 45346625 15.30 15.35 15.00 15.10 0.25 -1.63% 15.10 13 15.15 44 26.03
2015-08-04 9907 3160190 1088 47737766 15.15 15.30 15.00 15.00 0.10 -0.66% 14.95 173 15.00 41 25.86
2015-08-05 9907 2332144 938 35606370 15.10 15.45 15.05 15.40 0.40 2.67% 15.35 44 15.40 52 26.55
2015-08-06 9907 6993092 2456 111027811 15.65 16.15 15.65 15.90 0.50 3.25% 15.90 57 15.95 35 27.41
2015-08-07 9907 2695600 1134 42539630 15.85 15.90 15.70 15.90 0.00 0% 15.85 2 15.90 4 24.84
2015-08-10 9907 4103338 1504 66812926 16.00 16.50 15.90 16.35 0.45 2.83% 16.30 79 16.35 115 25.55
2015-08-11 9907 5868414 2113 97925841 16.60 17.00 16.40 16.45 0.10 0.61% 16.45 60 16.50 10 25.70
2015-08-12 9907 4412849 1595 72558206 16.40 16.70 16.25 16.45 0.00 0% 16.45 73 16.50 7 25.70
2015-08-13 9907 9198695 3303 144232592 16.50 16.50 15.35 15.60 0.85 -5.17% 15.60 64 15.65 191 24.38
2015-08-14 9907 3262580 1339 52173225 15.65 16.20 15.60 16.00 0.40 2.56% 16.00 83 16.05 7 25.00
2015-08-17 9907 1926782 677 30912386 16.05 16.20 16.00 16.00 0.00 0% 16.00 138 16.05 6 25.00
2015-08-18 9907 3419980 1548 55693675 16.15 16.45 16.10 16.10 0.10 0.63% 16.10 84 16.20 154 25.16
2015-08-19 9907 5072587 2447 79442482 16.15 16.20 15.30 15.40 0.70 -4.35% 15.40 50 15.45 68 24.06
2015-08-20 9907 3161082 1212 49115370 15.40 15.70 15.25 15.60 0.20 1.3% 15.55 88 15.60 1 24.38
2015-08-21 9907 3379344 1359 51309010 15.25 15.45 15.00 15.00 0.60 -3.85% 15.00 467 15.05 1 23.44
2015-08-24 9907 6895382 2436 95452086 14.75 14.75 13.50 13.60 1.40 -9.33% 13.60 135 13.65 44 21.25
2015-08-25 9907 4463157 1637 61858372 13.20 14.30 13.15 14.30 0.70 5.15% 14.30 13 14.35 48 22.34
2015-08-26 9907 4082581 1278 59657245 14.30 14.95 14.05 14.75 0.45 3.15% 14.75 178 14.80 4 23.05
2015-08-27 9907 3973601 1241 59865502 15.10 15.25 14.90 15.15 0.40 2.71% 15.10 107 15.15 33 23.67
2015-08-28 9907 3223650 1194 49324509 15.30 15.45 15.10 15.25 0.10 0.66% 15.25 8 15.30 32 23.83
2015-08-31 9907 3059907 1352 45688009 15.25 15.25 14.75 14.85 0.40 -2.62% 14.85 285 15.00 18 23.20
2015-09-01 9907 1850127 825 27676876 14.85 15.10 14.80 14.85 0.00 0% 14.85 70 14.90 3 23.20
2015-09-02 9907 1738601 715 25963604 14.80 15.10 14.60 14.90 0.05 0.34% 14.90 152 15.00 53 23.28
2015-09-03 9907 1304299 680 19632823 15.00 15.15 14.85 15.05 0.15 1.01% 15.05 22 15.10 89 23.52
2015-09-04 9907 1411169 663 21181435 15.05 15.20 14.90 14.90 0.15 -1% 14.90 44 14.95 13 23.28
2015-09-07 9907 915788 567 13723352 14.90 15.05 14.85 15.05 0.15 1.01% 15.05 61 15.10 91 23.52
2015-09-08 9907 1183677 574 17716331 15.05 15.10 14.90 15.05 0.00 0% 15.00 15 15.05 67 23.52
2015-09-09 9907 2776360 1101 42633439 15.25 15.50 15.10 15.45 0.40 2.66% 15.40 121 15.45 33 24.14
2015-09-10 9907 1655631 674 25450429 15.30 15.50 15.20 15.35 0.10 -0.65% 15.35 43 15.40 2 23.98
2015-09-11 9907 4523637 1574 71945692 15.40 16.15 15.40 16.00 0.65 4.23% 15.95 43 16.00 244 25.00
2015-09-14 9907 1665775 715 26404950 16.25 16.25 15.70 15.70 0.30 -1.88% 15.70 154 15.75 27 24.53
2015-09-15 9907 1194910 563 18814080 16.05 16.05 15.55 15.60 0.10 -0.64% 15.60 136 15.70 93 24.38
2015-09-16 9907 1432875 815 22623385 15.75 15.95 15.65 15.70 0.10 0.64% 15.70 18 15.75 57 24.53
2015-09-17 9907 1739444 692 27602481 15.90 15.95 15.70 15.95 0.25 1.59% 15.90 38 15.95 142 24.92
2015-09-18 9907 1463853 605 23397724 16.05 16.05 15.85 16.05 0.10 0.63% 16.00 26 16.05 71 25.08
2015-09-21 9907 1482650 681 23189069 15.90 15.90 15.55 15.65 0.40 -2.49% 15.60 23 15.65 6 24.45
2015-09-22 9907 1099546 519 17426976 15.80 15.90 15.65 15.90 0.25 1.6% 15.85 6 15.90 79 24.84
2015-09-23 9907 2648210 748 41906010 15.70 16.05 15.65 16.05 0.15 0.94% 16.00 3 16.05 98 25.08
2015-09-24 9907 7495356 2838 123968179 16.20 16.95 16.20 16.30 0.25 1.56% 16.30 132 16.35 13 25.47
2015-09-25 9907 1948962 718 31282034 16.00 16.15 15.90 16.00 0.30 -1.84% 16.00 80 16.05 36 25.00
2015-09-30 9907 1332932 670 21143863 15.85 16.00 15.75 15.95 0.05 -0.31% 15.95 5 16.00 117 24.92
2015-10-01 9907 3018218 1163 49049051 16.00 16.40 15.95 16.30 0.35 2.19% 16.25 92 16.30 30 25.47
2015-10-02 9907 1440790 665 23406631 16.40 16.40 16.20 16.20 0.10 -0.61% 16.15 83 16.20 2 25.31
2015-10-05 9907 3275757 1149 54162697 16.40 16.70 16.30 16.55 0.35 2.16% 16.50 255 16.55 20 25.86
2015-10-06 9907 2412898 835 40134209 16.75 16.80 16.40 16.40 0.15 -0.91% 16.40 107 16.45 7 25.63
2015-10-07 9907 1205494 573 19917072 16.45 16.60 16.35 16.55 0.15 0.91% 16.50 97 16.55 65 25.86
2015-10-08 9907 2079299 690 34036069 16.65 16.65 16.20 16.30 0.25 -1.51% 16.30 17 16.35 7 25.47
2015-10-12 9907 1306550 621 21357670 16.25 16.45 16.20 16.30 0.00 0% 16.30 75 16.35 12 25.47
2015-10-13 9907 1695856 854 27983721 16.45 16.60 16.40 16.55 0.25 1.53% 16.55 31 16.60 141 25.86
2015-10-14 9907 1271620 559 21086295 16.60 16.70 16.45 16.55 0.00 0% 16.50 213 16.55 1 25.86
2015-10-15 9907 1095278 528 18153641 16.60 16.65 16.50 16.60 0.05 0.3% 16.55 3 16.60 126 25.94
2015-10-16 9907 1470473 401 24393775 16.65 16.70 16.50 16.65 0.05 0.3% 16.55 18 16.65 22 26.02
2015-10-19 9907 1388151 636 23088444 16.70 16.80 16.55 16.55 0.10 -0.6% 16.55 46 16.65 44 25.86
2015-10-20 9907 3346316 1248 56082340 16.70 16.90 16.55 16.80 0.25 1.51% 16.80 96 16.85 237 26.25
2015-10-21 9907 2019876 1092 33379864 16.85 16.90 16.40 16.40 0.40 -2.38% 16.40 128 16.45 7 25.63
2015-10-22 9907 2101601 1119 34247905 16.40 16.45 16.20 16.20 0.20 -1.22% 16.20 22 16.25 7 25.31
2015-10-23 9907 2062781 1090 33428620 16.45 16.50 16.00 16.10 0.10 -0.62% 16.10 7 16.15 34 25.16
2015-10-26 9907 1254350 666 20348750 16.20 16.35 16.15 16.20 0.10 0.62% 16.20 30 16.25 11 25.31
2015-10-27 9907 863260 451 13987699 16.20 16.30 16.15 16.20 0.00 0% 16.20 89 16.25 56 25.31
2015-10-28 9907 916677 386 14812631 16.25 16.30 16.10 16.10 0.10 -0.62% 16.10 53 16.15 3 25.16
2015-10-29 9907 1213596 580 19525532 16.15 16.25 16.00 16.00 0.10 -0.62% 16.00 252 16.05 2 25.00
2015-10-30 9907 1187735 528 18893160 16.00 16.00 15.80 15.90 0.10 -0.62% 15.90 13 16.00 94 24.84
2015-11-02 9907 1117861 652 17777476 15.90 16.00 15.80 16.00 0.10 0.63% 15.95 3 16.00 86 25.00
2015-11-03 9907 1039527 424 16658532 16.00 16.10 15.95 16.05 0.05 0.31% 16.05 15 16.10 109 25.08
2015-11-04 9907 1924286 834 31171845 16.15 16.30 16.05 16.25 0.20 1.25% 16.25 166 16.30 288 25.39
2015-11-05 9907 1720557 932 27983847 16.30 16.35 16.20 16.20 0.05 -0.31% 16.20 15 16.25 67 26.13
2015-11-06 9907 1810356 813 29073214 16.25 16.30 15.90 16.00 0.20 -1.23% 15.95 76 16.00 14 25.81
2015-11-09 9907 2571979 1063 40475262 16.05 16.05 15.55 15.60 0.40 -2.5% 15.60 265 15.65 20 25.16
2015-11-10 9907 1346251 713 20813825 15.55 15.60 15.40 15.50 0.10 -0.64% 15.45 6 15.50 18 25.00
2015-11-11 9907 1697706 647 26019942 15.60 15.60 15.25 15.25 0.25 -1.61% 15.25 84 15.30 17 24.60
2015-11-12 9907 1236511 416 18858839 15.30 15.40 15.20 15.25 0.00 0% 15.25 17 15.30 109 24.60
2015-11-13 9907 1238634 495 18728371 15.15 15.25 15.05 15.05 0.20 -1.31% 15.05 271 15.10 1 24.27
2015-11-16 9907 1420870 674 21079079 14.90 15.00 14.70 14.95 0.10 -0.66% 14.95 3 15.00 37 24.11
2015-11-17 9907 1492066 721 22743947 15.10 15.40 15.00 15.25 0.30 2.01% 15.20 135 15.25 5 24.60
2015-11-18 9907 729813 531 11082557 15.35 15.35 15.10 15.20 0.05 -0.33% 15.15 6 15.20 17 24.52
2015-11-19 9907 1188230 657 18001142 15.25 15.30 15.05 15.20 0.00 0% 15.20 2 15.25 127 24.52
2015-11-20 9907 1331736 656 20380119 15.20 15.35 15.20 15.25 0.05 0.33% 15.25 5 15.30 5 24.60
2015-11-23 9907 1062493 634 16100639 15.25 15.35 15.05 15.20 0.05 -0.33% 15.15 1 15.20 16 24.52
2015-11-24 9907 578539 305 8668885 15.00 15.05 14.90 15.15 0.05 -0.33% 14.95 22 15.00 64 24.19
2015-11-25 9907 1067403 646 15978270 15.15 15.15 14.90 14.95 0.20 -1.32% 14.95 32 15.00 25 24.11
2015-11-26 9907 1956348 869 29358601 14.95 15.10 14.90 15.05 0.10 0.67% 15.05 17 15.10 43 24.27
2015-11-27 9907 722739 251 10818709 15.00 15.05 14.90 14.90 0.15 -1% 14.90 19 14.95 11 24.03
2015-11-30 9907 868250 411 12794645 14.80 14.80 14.60 14.80 0.10 -0.67% 14.70 279 14.80 38 23.87
2015-12-01 9907 1051383 516 15715295 14.80 15.10 14.70 15.00 0.20 1.35% 15.00 149 15.05 21 24.19
2015-12-02 9907 883802 482 13338530 15.00 15.25 14.95 15.25 0.25 1.67% 15.20 6 15.25 45 24.60
2015-12-03 9907 835955 461 12688618 15.25 15.25 15.10 15.10 0.15 -0.98% 15.10 12 15.15 7 24.35
2015-12-04 9907 655938 363 9870922 15.10 15.10 15.00 15.00 0.10 -0.66% 15.00 195 15.05 3 24.19
2015-12-07 9907 2740255 955 41855537 15.10 15.45 15.10 15.20 0.20 1.33% 15.20 189 15.25 4 24.52
2015-12-08 9907 1543701 672 23609289 15.20 15.40 15.20 15.30 0.10 0.66% 15.25 2 15.30 175 24.68
2015-12-09 9907 760551 427 11503938 15.30 15.30 15.05 15.05 0.25 -1.63% 15.05 92 15.10 20 24.27
2015-12-10 9907 1146273 462 17135707 15.00 15.05 14.90 14.90 0.15 -1% 14.90 123 15.00 62 24.03
2015-12-11 9907 1120293 454 16692175 14.95 15.05 14.80 14.90 0.00 0% 14.85 8 14.90 24 24.03
2015-12-14 9907 795642 415 11809444 14.80 14.90 14.70 14.80 0.10 -0.67% 14.80 116 14.85 11 23.87
2015-12-15 9907 791132 365 11784230 14.70 15.05 14.70 14.90 0.10 0.68% 14.90 46 14.95 5 24.03
2015-12-16 9907 935771 419 13994878 14.90 15.05 14.90 14.90 0.00 0% 14.90 130 14.95 1 24.03
2015-12-17 9907 908170 386 13661630 14.90 15.15 14.90 14.95 0.05 0.34% 14.95 100 15.00 12 24.11
2015-12-18 9907 578539 305 8668885 15.00 15.05 14.90 15.00 0.05 0.33% 14.95 22 15.00 64 24.19
2015-12-21 9907 687760 349 10293605 15.00 15.05 14.85 14.95 0.05 -0.33% 14.95 16 15.00 21 24.11
2015-12-22 9907 769050 339 11527400 15.00 15.05 14.95 15.00 0.05 0.33% 14.95 66 15.00 27 24.19
2015-12-23 9907 1308162 596 19595619 15.00 15.05 14.90 14.95 0.05 -0.33% 14.95 7 15.00 32 24.11
2015-12-24 9907 10743300 3564 168923812 15.00 16.15 14.95 16.00 1.05 7.02% 15.95 15 16.00 57 25.81
2015-12-25 9907 2667894 1077 42523554 16.10 16.15 15.80 15.95 0.05 -0.31% 15.90 38 15.95 85 25.73
2015-12-28 9907 2301986 995 36257074 15.95 15.95 15.65 15.75 0.20 -1.25% 15.70 13 15.75 38 25.40
2015-12-29 9907 1211791 631 18931621 15.70 15.75 15.50 15.65 0.10 -0.63% 15.60 102 15.65 2 25.24
2015-12-30 9907 1498471 815 23626186 15.70 15.90 15.60 15.90 0.25 1.6% 15.85 21 15.90 29 25.65
2015-12-31 9907 1290299 443 20279122 15.85 15.90 15.60 15.80 0.10 -0.63% 15.80 6 15.85 65 25.48