潤泰新(9945)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　　　　50.00
0
0%		48.95
-1.05
-2.1%		49.00
0.05
0.1%		49.40
0.4
0.82%		49.30
-0.1
-0.2%		 　49.25
-0.05
-0.1%		49.70
0.45
0.91%		49.85
0.15
0.3%		49.25
-0.6
-1.2%		 　　48.50
-0.75
-1.52%		48.80
0.3
0.62%		49.30
0.5
1.02%		49.00
-0.3
-0.61%		49.00
0
0%		 　48.40
-0.6
-1.22%		48.35
-0.05
-0.1%		48.05
-0.3
-0.62%		 47.50
-0.55
-1.14%		 48.8
2 月　47.10
-0.4
-0.84%		47.15
0.05
0.11%		47.50
0.35
0.74%		47.85
0.35
0.74%		47.00
-0.85
-1.78%		 　46.45
-0.55
-1.17%		46.50
0.05
0.11%		46.10
-0.4
-0.86%		46.50
0.4
0.87%		47.55
1.05
2.26%		 　　　　　　　　　47.75
0.2
0.42%		47.30
-0.45
-0.94%		47.00
-0.3
-0.63%		 47.04
3 月　46.95
-0.05
-0.11%		46.70
-0.25
-0.53%		46.20
-0.5
-1.07%		46.20
0
0%		46.45
0.25
0.54%		 　46.00
-0.45
-0.97%		45.45
-0.55
-1.2%		45.00
-0.45
-0.99%		45.35
0.35
0.78%		45.15
-0.2
-0.44%		 　45.45
0.3
0.66%		45.75
0.3
0.66%		45.80
0.05
0.11%		46.90
1.1
2.4%		47.30
0.4
0.85%		 　46.85
-0.45
-0.95%		46.70
-0.15
-0.32%		45.80
-0.9
-1.93%		46.45
0.65
1.42%		47.70
1.25
2.69%		 　47.45
-0.25
-0.52%		48.00
0.55
1.16%		46.36
4 月47.55
-0.45
-0.94%		47.50
-0.05
-0.11%		 　　　47.75
0.25
0.53%		47.85
0.1
0.21%		50.80
2.95
6.17%		51.90
1.1
2.17%		 　51.70
-0.2
-0.39%		53.90
2.2
4.26%		53.70
-0.2
-0.37%		54.10
0.4
0.74%		53.70
-0.4
-0.74%		 　53.30
-0.4
-0.74%		52.80
-0.5
-0.94%		54.60
1.8
3.41%		55.30
0.7
1.28%		55.00
-0.3
-0.54%		 　54.90
-0.1
-0.18%		54.80
-0.1
-0.18%		54.90
0.1
0.18%		54.50
-0.4
-0.73%		 52.5
5 月　　　54.40
-0.1
-0.18%		53.90
-0.5
-0.92%		54.60
0.7
1.3%		53.50
-1.1
-2.01%		53.30
-0.2
-0.37%		 　52.40
-0.9
-1.69%		53.40
1
1.91%		52.20
-1.2
-2.25%		50.70
-1.5
-2.87%		50.00
-0.7
-1.38%		 　50.10
0.1
0.2%		50.90
0.8
1.6%		50.40
-0.5
-0.98%		49.55
-0.85
-1.69%		50.10
0.55
1.11%		 　49.55
-0.55
-1.1%		49.80
0.25
0.5%		49.80
0
0%		50.40
0.6
1.2%		49.30
-1.1
-2.18%		 51.09
6 月48.50
-0.8
-1.62%		48.85
0.35
0.72%		48.45
-0.4
-0.82%		47.85
-0.6
-1.24%		49.65
1.8
3.76%		 　48.80
-0.85
-1.71%		47.80
-1
-2.05%		47.70
-0.1
-0.21%		47.80
0.1
0.21%		47.70
-0.1
-0.21%		 　47.65
-0.05
-0.1%		47.30
-0.35
-0.73%		46.50
-0.8
-1.69%		47.00
0.5
1.08%		 　　47.90
0.9
1.91%		48.25
0.35
0.73%		48.25
0
0%		48.45
0.2
0.41%		48.40
-0.05
-0.1%		 　47.20
-1.2
-2.48%		48.80
1.6
3.39%		 48.06
7 月49.10
0.3
0.61%		48.40
-0.7
-1.43%		48.45
0.05
0.1%		 　47.55
-0.9
-1.86%		47.40
-0.15
-0.32%		45.20
-2.2
-4.64%		44.80
-0.4
-0.88%		 　　42.20
-2.6
-5.8%		42.50
0.3
0.71%		41.70
-0.8
-1.88%		41.75
0.05
0.12%		41.60
-0.15
-0.36%		 　40.55
-1.05
-2.52%		40.60
0.05
0.12%		40.90
0.3
0.74%		40.70
-0.2
-0.49%		40.80
0.1
0.25%		 　40.20
-0.6
-1.47%		39.85
-0.35
-0.87%		39.95
0.1
0.25%		39.95
0
0%		40.00
0.05
0.13%		42.87
8 月 　39.90
-0.1
-0.25%		39.80
-0.1
-0.25%		39.25
-0.55
-1.38%		39.00
-0.25
-0.64%		39.10
0.1
0.26%		 　38.90
-0.2
-0.51%		38.90
0
0%		38.10
-0.8
-2.06%		38.15
0.05
0.13%		38.55
0.4
1.05%		 　38.10
-0.45
-1.17%		36.25
-1.85
-4.86%		34.10
-2.15
-5.93%		34.40
0.3
0.88%		33.50
-0.9
-2.62%		 　30.15
-3.35
-10%		29.90
-0.25
-0.83%		30.05
0.15
0.5%		32.80
2.75
9.15%		33.80
1
3.05%		 34.80
1
2.96%		36.08
9 月34.00
-0.8
-2.3%		33.50
-0.5
-1.47%		33.40
-0.1
-0.3%		32.95
-0.45
-1.35%		 　32.70
-0.25
-0.76%		32.75
0.05
0.15%		34.30
1.55
4.73%		36.45
2.15
6.27%		36.05
-0.4
-1.1%		 　36.10
0.05
0.14%		36.40
0.3
0.83%		36.60
0.2
0.55%		36.90
0.3
0.82%		37.20
0.3
0.81%		 　36.10
-1.1
-2.96%		36.25
0.15
0.42%		35.20
-1.05
-2.9%		35.05
-0.15
-0.43%		35.10
0.05
0.14%		 　　　35.85
0.75
2.14%		 35.19
10 月36.10
0.25
0.7%		36.45
0.35
0.97%		 　37.00
0.55
1.51%		37.50
0.5
1.35%		37.90
0.4
1.07%		37.20
-0.7
-1.85%		 　　37.40
0.2
0.54%		39.35
1.95
5.21%		39.05
-0.3
-0.76%		38.85
-0.2
-0.51%		38.55
-0.3
-0.77%		 　38.80
0.25
0.65%		39.80
1
2.58%		39.40
-0.4
-1.01%		39.65
0.25
0.63%		39.90
0.25
0.63%		 　40.00
0.1
0.25%		39.60
-0.4
-1%		40.20
0.6
1.52%		39.45
-0.75
-1.87%		39.55
0.1
0.25%		 38.65
11 月　40.00
0.45
1.14%		40.00
0
0%		41.60
1.6
4%		41.10
-0.5
-1.2%		40.45
-0.65
-1.58%		 　40.20
-0.25
-0.62%		40.05
-0.15
-0.37%		40.05
0
0%		39.20
-0.85
-2.12%		39.45
0.25
0.64%		 　40.55
1.1
2.79%		42.65
2.1
5.18%		41.70
-0.95
-2.23%		42.55
0.85
2.04%		42.45
-0.1
-0.24%		 　42.70
0.25
0.59%		42.95
0.25
0.59%		43.00
0.05
0.12%		45.15
2.15
5%		44.00
-1.15
-2.55%		 　43.35
-0.65
-1.48%		 41.7
12 月44.35
1
2.31%		44.55
0.2
0.45%		44.55
0
0%		44.50
-0.05
-0.11%		 　44.50
0
0%		44.05
-0.45
-1.01%		43.85
-0.2
-0.45%		43.50
-0.35
-0.8%		43.50
0
0%		 　42.25
-1.25
-2.87%		42.65
0.4
0.95%		43.45
0.8
1.88%		43.90
0.45
1.04%		43.45
-0.45
-1.03%		 　43.55
0.1
0.23%		43.55
0
0%		43.85
0.3
0.69%		43.70
-0.15
-0.34%		43.90
0.2
0.46%		 　43.60
-0.3
-0.68%		43.75
0.15
0.34%		43.25
-0.5
-1.14%		42.85
-0.4
-0.92%		43.66

說明:最高漲幅:9.15%最低跌幅:-10% 最高價:55.30最低價:29.90平均價:44.19,灰色底表示週末,漲128天(70.3)元,跌160天(-91.65)元,平盤14天
9%=1,6%=2,5%=4,4%=3,3%=10,2%=16,1%=57,0%=49,-0%=2,-1%=2,-2%=3,-3%=10,-4%=30,-5%=40,-6%=73,

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 9945 2214272 1616 110430978 50.40 50.40 49.60 50.00 0.40 0% 50.00 57 50.10 5 1.92
2015-01-06 9945 3430785 2201 168182865 49.65 49.65 48.60 48.95 1.05 -2.1% 48.90 21 48.95 9 1.88
2015-01-07 9945 2471828 1545 121130472 48.95 49.30 48.65 49.00 0.05 0.1% 49.00 386 49.05 22 1.88
2015-01-08 9945 2799011 1579 138388738 49.30 49.60 49.10 49.40 0.40 0.82% 49.40 249 49.45 2 1.90
2015-01-09 9945 2432914 1442 119564557 49.40 49.70 48.90 49.30 0.10 -0.2% 49.25 4 49.35 8 1.90
2015-01-12 9945 2025930 1282 99809389 49.30 49.65 49.00 49.25 0.05 -0.1% 49.25 124 49.35 21 1.89
2015-01-13 9945 3308219 1739 162632613 49.00 49.70 48.70 49.70 0.45 0.91% 49.65 3 49.70 58 1.91
2015-01-14 9945 3350931 2139 166505901 49.70 50.00 49.40 49.85 0.15 0.3% 49.80 2 49.90 40 1.92
2015-01-15 9945 2066574 1050 102058149 49.85 49.85 49.15 49.25 0.60 -1.2% 49.25 13 49.30 2 1.89
2015-01-19 9945 1131939 781 55072035 48.50 49.20 48.35 48.50 0.00 -1.52% 48.50 2 48.55 17 1.86
2015-01-20 9945 1114251 639 54382069 48.50 48.95 48.50 48.80 0.30 0.62% 48.80 59 48.85 1 1.88
2015-01-21 9945 2288174 1552 111991122 48.60 49.30 48.55 49.30 0.50 1.02% 49.30 4 49.35 33 1.90
2015-01-22 9945 1833186 1044 90074814 49.30 49.40 48.95 49.00 0.30 -0.61% 49.00 6 49.05 15 1.88
2015-01-23 9945 1910185 1103 94109815 49.10 49.75 49.00 49.00 0.00 0% 49.00 125 49.15 2 1.88
2015-01-26 9945 2652531 1927 129015492 49.00 49.10 48.40 48.40 0.60 -1.22% 48.40 87 48.60 4 1.86
2015-01-27 9945 1798502 1296 87167310 48.50 48.90 48.30 48.35 0.05 -0.1% 48.35 11 48.40 11 1.86
2015-01-28 9945 1653667 1141 79757394 48.50 48.50 48.05 48.05 0.30 -0.62% 48.05 61 48.10 1 1.85
2015-01-30 9945 1923270 1241 91545460 47.55 47.95 47.50 47.50 0.00 -1.14% 47.45 18 47.50 4 1.83
2015-02-02 9945 1818644 1331 86206188 47.50 47.95 47.10 47.10 0.40 -0.84% 47.10 116 47.15 2 1.81
2015-02-03 9945 1763961 1450 83616146 47.20 47.75 47.15 47.15 0.05 0.11% 47.15 69 47.20 3 1.81
2015-02-04 9945 2937305 1968 139438481 47.25 47.70 47.25 47.50 0.35 0.74% 47.50 54 47.60 16 1.83
2015-02-05 9945 2254017 1392 107625804 47.80 47.90 47.55 47.85 0.35 0.74% 47.75 2 47.85 23 1.84
2015-02-06 9945 3344906 2163 157649627 47.60 47.70 47.00 47.00 0.85 -1.78% 47.00 22 47.05 7 1.81
2015-02-09 9945 2626219 1860 122590219 47.10 47.10 46.30 46.45 0.55 -1.17% 46.45 65 46.50 87 1.79
2015-02-10 9945 2024313 1472 94397944 46.50 46.85 46.50 46.50 0.05 0.11% 46.50 46 46.60 1 1.79
2015-02-11 9945 2609404 1443 120835816 46.50 46.80 46.00 46.10 0.40 -0.86% 46.10 66 46.25 9 1.77
2015-02-12 9945 2349653 1169 108498004 46.10 46.50 46.00 46.50 0.40 0.87% 46.35 1 46.50 37 1.79
2015-02-13 9945 3867063 2559 183395139 46.60 47.80 46.50 47.55 1.05 2.26% 47.50 57 47.55 139 1.83
2015-02-24 9945 2629409 1560 125632817 47.80 47.95 47.60 47.75 0.20 0.42% 47.75 14 47.80 4 1.84
2015-02-25 9945 2588652 1519 122758664 47.75 47.90 47.20 47.30 0.45 -0.94% 47.30 79 47.45 51 1.82
2015-02-26 9945 2140869 1184 100867744 47.30 47.50 46.90 47.00 0.30 -0.63% 47.00 99 47.20 2 1.81
2015-03-02 9945 1584443 1249 74697442 47.80 47.80 46.90 46.95 0.05 -0.11% 46.95 8 47.00 3 1.81
2015-03-03 9945 1677330 1005 78433936 47.00 47.30 46.50 46.70 0.25 -0.53% 46.70 1 46.80 16 1.80
2015-03-04 9945 2451092 1462 113593070 47.00 47.00 46.20 46.20 0.50 -1.07% 46.20 131 46.25 3 1.78
2015-03-05 9945 1741629 1141 80583305 46.25 46.50 46.10 46.20 0.00 0% 46.20 349 46.25 33 1.78
2015-03-06 9945 1104229 524 51347839 46.65 46.65 46.30 46.45 0.25 0.54% 46.45 10 46.50 4 1.79
2015-03-09 9945 1973024 1363 90928949 46.40 46.40 46.00 46.00 0.45 -0.97% 46.00 415 46.05 2 1.77
2015-03-10 9945 2872062 1810 131259916 46.05 46.20 45.40 45.45 0.55 -1.2% 45.40 163 45.45 44 1.75
2015-03-11 9945 3165249 1948 142841505 45.05 45.60 45.00 45.00 0.45 -0.99% 45.00 212 45.10 21 1.73
2015-03-12 9945 2374567 1608 107312153 45.05 45.40 45.00 45.35 0.35 0.78% 45.35 25 45.40 50 1.74
2015-03-13 9945 2989777 1426 135399266 45.40 45.45 45.15 45.15 0.20 -0.44% 45.15 51 45.20 5 1.74
2015-03-16 9945 3654698 1865 165838419 45.15 45.60 45.05 45.45 0.30 0.66% 45.45 575 45.50 8 1.75
2015-03-17 9945 2965547 1981 135697315 45.60 46.20 45.50 45.75 0.30 0.66% 45.70 12 45.75 97 1.76
2015-03-18 9945 3539231 2000 162445142 45.75 46.10 45.75 45.80 0.05 0.11% 45.75 5 45.80 2 1.76
2015-03-19 9945 5143641 2447 239488518 46.00 46.95 46.00 46.90 1.10 2.4% 46.75 10 46.90 55 1.80
2015-03-20 9945 7671908 2918 363185887 46.95 47.75 46.75 47.30 0.40 0.85% 47.30 140 47.35 1 1.82
2015-03-23 9945 3187598 1783 150113870 47.30 47.50 46.80 46.85 0.45 -0.95% 46.85 32 46.90 3 1.80
2015-03-24 9945 2678251 1721 124972349 46.85 46.90 46.35 46.70 0.15 -0.32% 46.65 109 46.70 50 1.80
2015-03-25 9945 5449800 2907 251431141 46.40 46.95 45.75 45.80 0.90 -1.93% 45.80 99 46.00 42 1.76
2015-03-26 9945 2529686 1578 116657155 45.80 46.45 45.65 46.45 0.65 1.42% 46.35 3 46.45 6 1.79
2015-03-27 9945 8536541 3735 407295482 47.10 48.20 47.10 47.70 1.25 2.69% 47.65 177 47.70 14 8.63
2015-03-30 9945 3273589 1900 156450117 48.20 48.40 47.30 47.45 0.25 -0.52% 47.40 50 47.50 63 8.58
2015-03-31 9945 3039003 1858 145168194 48.00 48.00 47.45 48.00 0.55 1.16% 47.95 30 48.00 128 8.68
2015-04-01 9945 2848410 1878 135312095 48.00 48.00 47.30 47.55 0.45 -0.94% 47.50 4 47.55 1 8.60
2015-04-02 9945 1512621 996 72173802 47.90 47.95 47.45 47.50 0.05 -0.11% 47.50 1 47.55 28 8.59
2015-04-07 9945 1977732 1136 94753225 47.50 48.20 47.50 47.75 0.25 0.53% 47.75 59 47.80 5 8.63
2015-04-08 9945 1594035 965 76267956 47.85 48.10 47.75 47.85 0.10 0.21% 47.80 29 47.85 6 8.65
2015-04-09 9945 17077613 7229 861081798 48.20 51.10 48.20 50.80 2.95 6.17% 50.70 81 50.80 622 9.19
2015-04-10 9945 14716945 7218 765001311 51.80 52.60 51.20 51.90 1.10 2.17% 51.80 82 51.90 63 9.39
2015-04-13 9945 6582547 3530 341408885 52.00 52.40 51.30 51.70 0.20 -0.39% 51.70 44 51.80 28 9.35
2015-04-14 9945 16237765 6558 864740538 51.70 54.40 51.70 53.90 2.20 4.26% 53.90 495 54.00 560 9.75
2015-04-15 9945 9074029 4510 488565835 54.20 54.50 53.40 53.70 0.20 -0.37% 53.60 68 53.70 4 9.71
2015-04-16 9945 10909822 4782 593138188 54.00 54.90 53.80 54.10 0.40 0.74% 54.00 126 54.10 968 9.78
2015-04-17 9945 4401633 2586 237331380 54.30 54.40 53.60 53.70 0.40 -0.74% 53.60 90 53.70 9 9.71
2015-04-20 9945 4226401 2461 225117107 53.70 54.00 52.60 53.30 0.40 -0.74% 53.20 31 53.30 85 9.64
2015-04-21 9945 4695053 2229 250156788 53.30 54.00 52.70 52.80 0.50 -0.94% 52.80 100 52.90 20 9.55
2015-04-22 9945 10111595 4451 548586750 52.80 54.80 52.80 54.60 1.80 3.41% 54.50 23 54.60 282 9.87
2015-04-23 9945 12171976 5407 673257556 54.80 55.80 54.80 55.30 0.70 1.28% 55.20 4 55.30 182 10.00
2015-04-24 9945 7464411 3708 411926007 55.30 55.80 54.80 55.00 0.30 -0.54% 55.00 24 55.10 98 9.95
2015-04-27 9945 5134569 2428 283569015 55.30 55.70 54.90 54.90 0.10 -0.18% 54.90 85 55.00 163 9.93
2015-04-28 9945 5590484 2414 307803522 55.10 55.40 54.80 54.80 0.10 -0.18% 54.80 62 54.90 26 9.91
2015-04-29 9945 4549150 2273 249748198 54.80 55.30 54.40 54.90 0.10 0.18% 54.90 20 55.00 299 9.93
2015-04-30 9945 4307262 2244 235843666 55.00 55.10 54.50 54.50 0.40 -0.73% 54.50 164 54.70 4 9.86
2015-05-04 9945 2844015 1408 154919308 54.50 55.00 54.10 54.40 0.10 -0.18% 54.40 59 54.50 305 9.84
2015-05-05 9945 2639245 1476 142829996 54.60 54.60 53.80 53.90 0.50 -0.92% 53.90 48 54.00 333 9.75
2015-05-06 9945 4515685 2076 244142429 53.50 54.60 53.50 54.60 0.70 1.3% 54.50 8 54.60 6 9.87
2015-05-07 9945 2678395 1585 144142826 54.50 54.50 53.50 53.50 1.10 -2.01% 53.50 54 53.60 24 9.67
2015-05-08 9945 2674003 1636 142634353 53.50 53.80 53.00 53.30 0.20 -0.37% 53.10 117 53.30 16 9.64
2015-05-11 9945 3504153 1805 184021341 54.00 54.00 51.80 52.40 0.90 -1.69% 52.30 217 52.40 1 9.48
2015-05-12 9945 3340852 1630 175068356 51.50 53.40 51.50 53.40 1.00 1.91% 53.30 4 53.40 119 9.66
2015-05-13 9945 2826842 1638 148504764 53.40 53.50 52.20 52.20 1.20 -2.25% 52.20 161 52.30 1 9.44
2015-05-14 9945 6679214 3441 340817372 51.50 52.00 50.00 50.70 1.50 -2.87% 50.60 110 50.70 211 9.17
2015-05-15 9945 5426718 2782 273831254 50.40 51.50 49.90 50.00 0.70 -1.38% 50.00 105 50.10 17 9.04
2015-05-18 9945 3929591 2318 197601067 50.80 50.80 49.90 50.10 0.10 0.2% 50.10 85 50.20 1 8.21
2015-05-19 9945 4002850 2237 203310150 50.50 51.00 50.30 50.90 0.80 1.6% 50.80 23 50.90 140 8.34
2015-05-20 9945 2934523 1670 148135856 50.60 50.90 50.30 50.40 0.50 -0.98% 50.30 124 50.40 19 8.26
2015-05-21 9945 6351200 2869 315566350 50.10 50.40 49.40 49.55 0.85 -1.69% 49.55 142 49.60 8 8.12
2015-05-22 9945 3389292 2062 169250652 49.55 50.20 49.55 50.10 0.55 1.11% 50.00 15 50.10 94 8.21
2015-05-25 9945 2539033 1370 126033279 50.00 50.00 49.45 49.55 0.55 -1.1% 49.50 69 49.55 7 8.12
2015-05-26 9945 2138489 1242 106164444 49.80 49.90 49.50 49.80 0.25 0.5% 49.65 2 49.80 76 8.16
2015-05-27 9945 3998162 2023 198730859 49.60 49.95 49.50 49.80 0.00 0% 49.80 93 49.85 32 8.16
2015-05-28 9945 3449475 1947 172508027 50.00 50.40 49.75 50.40 0.60 1.2% 50.30 23 50.40 135 8.26
2015-05-29 9945 6375267 2732 315637915 50.40 50.40 49.20 49.30 1.10 -2.18% 49.25 41 49.30 750 8.08
2015-06-01 9945 4834841 2780 233262359 49.00 49.45 47.30 48.50 0.80 -1.62% 48.45 90 48.50 9 7.95
2015-06-02 9945 2972613 1991 144371518 48.50 48.85 48.10 48.85 0.35 0.72% 48.70 11 48.85 75 8.01
2015-06-03 9945 2676212 1542 129806448 48.70 48.85 48.30 48.45 0.40 -0.82% 48.40 9 48.45 15 7.94
2015-06-04 9945 3375641 2070 162274868 48.15 48.85 47.60 47.85 0.60 -1.24% 47.85 9 47.90 19 7.84
2015-06-05 9945 3739024 2401 182671182 47.85 49.80 47.80 49.65 1.80 3.76% 49.60 5 49.65 11 8.14
2015-06-08 9945 4799940 2975 234311114 49.00 49.50 48.20 48.80 0.85 -1.71% 48.80 44 48.85 1 8.00
2015-06-09 9945 2227556 1521 107102475 48.75 48.75 47.80 47.80 1.00 -2.05% 47.80 118 47.85 27 7.84
2015-06-10 9945 2739766 1469 131244268 47.80 48.20 47.65 47.70 0.10 -0.21% 47.70 107 47.80 5 7.82
2015-06-11 9945 1388108 1005 66475959 47.70 48.15 47.70 47.80 0.10 0.21% 47.80 26 47.90 1 7.84
2015-06-12 9945 1351715 940 64549720 47.80 48.05 47.60 47.70 0.10 -0.21% 47.70 33 47.75 2 7.82
2015-06-15 9945 1805997 1365 86281753 47.70 48.05 47.65 47.65 0.05 -0.1% 47.65 37 47.70 28 7.81
2015-06-16 9945 3280060 1488 155633357 48.00 48.00 47.00 47.30 0.35 -0.73% 47.25 8 47.30 33 7.75
2015-06-17 9945 4737039 2962 221573233 47.30 47.35 46.50 46.50 0.80 -1.69% 46.50 44 46.55 2 7.62
2015-06-18 9945 2714102 1608 126850859 46.30 47.20 46.30 47.00 0.50 1.08% 47.00 16 47.05 44 7.70
2015-06-22 9945 2957507 1684 141799504 47.50 48.15 47.45 47.90 0.90 1.91% 47.85 55 47.90 8 7.85
2015-06-23 9945 3242149 1894 156201032 48.10 48.50 48.00 48.25 0.35 0.73% 48.20 6 48.25 14 7.91
2015-06-24 9945 1001817 578 48287608 48.25 48.40 48.05 48.25 0.00 0% 48.25 15 48.30 62 7.91
2015-06-25 9945 2944710 1725 142978633 48.30 48.95 48.30 48.45 0.20 0.41% 48.45 14 48.55 10 7.94
2015-06-26 9945 956648 661 46226639 48.45 48.45 48.20 48.40 0.05 -0.1% 48.30 8 48.40 47 7.93
2015-06-29 9945 2502323 1652 118825438 48.40 48.40 47.15 47.20 1.20 -2.48% 47.20 4 47.25 2 7.74
2015-06-30 9945 4419472 2193 212556786 47.20 48.80 47.05 48.80 1.60 3.39% 48.00 5 48.80 45 8.00
2015-07-01 9945 5258379 2313 258714689 48.70 49.65 48.15 49.10 0.30 0.61% 49.10 1 49.15 9 8.05
2015-07-02 9945 5334993 2962 259587555 49.00 49.25 48.30 48.40 0.70 -1.43% 48.40 24 48.50 3 7.93
2015-07-03 9945 2590041 1748 124724587 48.40 48.70 47.85 48.45 0.05 0.1% 48.40 16 48.45 9 7.94
2015-07-06 9945 3278902 2131 156543061 47.90 48.35 47.45 47.55 0.90 -1.86% 47.50 143 47.55 3 7.80
2015-07-07 9945 3154869 2015 149927923 47.60 48.00 47.30 47.40 0.15 -0.32% 47.40 20 47.45 3 7.77
2015-07-08 9945 8523249 5102 392040867 47.20 47.30 45.20 45.20 2.20 -4.64% 45.20 206 45.30 7 7.41
2015-07-09 9945 8715097 4328 387118965 45.00 45.25 43.80 44.80 0.40 -0.88% 44.80 27 44.85 45 7.34
2015-07-13 9945 5816050 2921 244207130 42.15 42.35 41.60 42.20 0.00 -5.8% 42.20 141 42.25 10 6.92
2015-07-14 9945 4247189 2176 181263662 42.40 43.25 42.30 42.50 0.30 0.71% 42.45 148 42.50 12 6.97
2015-07-15 9945 5151641 2758 215621211 42.90 42.95 41.55 41.70 0.80 -1.88% 41.65 2 41.70 42 6.84
2015-07-16 9945 3049750 1814 127633972 42.00 42.15 41.60 41.75 0.05 0.12% 41.70 63 41.75 27 6.84
2015-07-17 9945 2179754 1537 90861314 42.00 42.00 41.50 41.60 0.15 -0.36% 41.55 69 41.60 30 6.82
2015-07-20 9945 4269760 2275 174626643 41.90 41.95 40.30 40.55 1.05 -2.52% 40.50 155 40.55 6 6.65
2015-07-21 9945 3894685 2567 158464525 40.80 41.20 40.50 40.60 0.05 0.12% 40.60 38 40.65 59 6.66
2015-07-22 9945 2678951 1648 109443541 40.60 41.10 40.60 40.90 0.30 0.74% 40.85 4 40.90 159 6.70
2015-07-23 9945 2223801 1217 90567991 40.60 41.10 40.55 40.70 0.20 -0.49% 40.65 76 40.70 1 6.67
2015-07-24 9945 1619783 1117 66053853 40.70 40.95 40.70 40.80 0.10 0.25% 40.80 158 40.85 9 6.69
2015-07-27 9945 3089883 1626 124820082 40.85 40.85 40.20 40.20 0.60 -1.47% 40.20 74 40.25 19 6.59
2015-07-28 9945 5754595 2359 229578733 40.00 40.70 39.35 39.85 0.35 -0.87% 39.80 5 39.85 24 6.53
2015-07-29 9945 4027279 2251 159286960 39.90 40.10 39.15 39.95 0.10 0.25% 39.90 7 39.95 97 6.55
2015-07-30 9945 2821422 1615 112375902 39.55 40.15 39.55 39.95 0.00 0% 39.95 184 40.00 185 6.55
2015-07-31 9945 5575193 2628 220400370 39.75 40.00 39.10 40.00 0.05 0.13% 39.95 500 40.00 425 6.56
2015-08-03 9945 3542589 1669 140520087 39.80 39.90 39.25 39.90 0.10 -0.25% 39.80 88 39.90 177 6.54
2015-08-04 9945 3780527 1694 149763980 39.70 39.80 39.30 39.80 0.10 -0.25% 39.75 1 39.80 133 6.52
2015-08-05 9945 5150305 2430 202549621 39.50 39.55 39.20 39.25 0.55 -1.38% 39.25 91 39.30 34 6.43
2015-08-06 9945 6691070 2447 260374780 39.00 39.20 38.75 39.00 0.25 -0.64% 38.85 38 39.00 56 6.39
2015-08-07 9945 4559943 1608 177079759 38.55 39.10 38.35 39.10 0.10 0.26% 39.00 7 39.10 133 6.41
2015-08-10 9945 2944469 1380 114404955 38.95 39.00 38.70 38.90 0.20 -0.51% 38.85 200 38.90 150 6.38
2015-08-11 9945 3010696 1576 117129854 39.00 39.10 38.65 38.90 0.00 0% 38.85 21 38.90 7 6.38
2015-08-12 9945 2886904 1756 110767346 38.90 38.90 38.10 38.10 0.80 -2.06% 38.10 1 38.15 10 6.25
2015-08-13 9945 1570204 961 60027563 38.20 38.45 38.10 38.15 0.05 0.13% 38.15 7 38.25 99 6.25
2015-08-14 9945 2578125 1389 99509425 38.20 39.00 38.15 38.55 0.40 1.05% 38.55 64 38.60 3 6.32
2015-08-17 9945 4079100 3056 156189845 38.40 38.50 38.10 38.10 0.45 -1.17% 38.10 40 38.15 44 5.37
2015-08-18 9945 7566890 4250 278701554 38.05 38.10 36.15 36.25 1.85 -4.86% 36.25 32 36.30 13 5.11
2015-08-19 9945 7679531 4181 266434150 36.00 36.00 34.05 34.10 2.15 -5.93% 34.10 4 34.20 30 4.81
2015-08-20 9945 7406964 3735 251308138 33.85 34.85 33.45 34.40 0.30 0.88% 34.35 52 34.40 52 4.85
2015-08-21 9945 6968359 4055 238545824 34.50 34.95 33.50 33.50 0.90 -2.62% 33.50 89 33.60 6 4.72
2015-08-24 9945 9589868 4488 294741465 32.60 32.80 30.15 30.15 3.35 -10% 30.15 592 30.20 57 4.25
2015-08-25 9945 9539786 4605 284667638 29.85 30.20 28.95 29.90 0.25 -0.83% 29.85 169 29.90 5 4.22
2015-08-26 9945 7826198 4007 234280411 29.90 30.35 29.45 30.05 0.15 0.5% 30.05 15 30.10 6 4.24
2015-08-27 9945 11025037 5196 352032605 30.40 33.05 30.35 32.80 2.75 9.15% 32.75 27 32.80 52 4.63
2015-08-28 9945 8467349 3840 286135016 33.50 34.20 33.30 33.80 1.00 3.05% 33.80 67 33.90 45 4.77
2015-08-31 9945 5583676 2941 190460860 33.85 34.80 33.40 34.80 1.00 2.96% 34.50 1 34.80 6 4.91
2015-09-01 9945 4037376 2167 137927716 34.45 34.70 33.90 34.00 0.80 -2.3% 34.00 90 34.15 1 4.80
2015-09-02 9945 4311795 2367 143221489 33.50 33.75 32.75 33.50 0.50 -1.47% 33.50 4 33.60 1 4.72
2015-09-03 9945 4019298 2000 134664310 33.50 33.80 33.10 33.40 0.10 -0.3% 33.40 28 33.45 51 4.71
2015-09-04 9945 2823890 1545 93422585 33.20 33.40 32.90 32.95 0.45 -1.35% 32.90 103 32.95 26 4.65
2015-09-07 9945 2897409 1413 94860894 32.60 33.10 32.55 32.70 0.25 -0.76% 32.70 70 32.75 3 4.61
2015-09-08 9945 2832299 1860 93350432 32.70 33.35 32.65 32.75 0.05 0.15% 32.75 62 32.85 3 4.62
2015-09-09 9945 6802970 3493 231996211 33.70 34.45 33.65 34.30 1.55 4.73% 34.25 103 34.30 15 4.84
2015-09-10 9945 9689988 5095 344235743 34.15 36.45 33.85 36.45 2.15 6.27% 36.40 4 36.45 48 5.14
2015-09-11 9945 4752906 2425 171345883 36.45 36.45 35.65 36.05 0.40 -1.1% 36.00 378 36.05 7 5.08
2015-09-14 9945 3053718 1548 109857310 36.05 36.25 35.55 36.10 0.05 0.14% 36.05 1 36.10 31 5.09
2015-09-15 9945 4658386 2523 170286877 36.30 37.10 36.05 36.40 0.30 0.83% 36.35 4 36.40 59 5.13
2015-09-16 9945 3173074 1607 115826125 36.40 36.80 36.15 36.60 0.20 0.55% 36.50 10 36.60 8 5.16
2015-09-17 9945 6999701 3290 258817287 36.90 37.50 36.60 36.90 0.30 0.82% 36.90 17 36.95 12 5.20
2015-09-18 9945 5465132 2172 203742278 37.00 37.55 36.80 37.20 0.30 0.81% 37.20 141 37.45 35 5.25
2015-09-21 9945 4680692 2554 170017048 36.90 36.90 36.05 36.10 1.10 -2.96% 36.10 218 36.20 29 5.09
2015-09-22 9945 4149164 2326 151071514 36.35 36.65 36.20 36.25 0.15 0.42% 36.25 95 36.30 3 5.11
2015-09-23 9945 4596019 2229 163158920 35.90 36.00 35.15 35.20 1.05 -2.9% 35.15 110 35.20 3 4.96
2015-09-24 9945 2987711 1638 105032622 35.20 35.60 34.85 35.05 0.15 -0.43% 35.05 75 35.10 15 4.94
2015-09-25 9945 2473680 1159 86771846 35.40 35.60 34.60 35.10 0.05 0.14% 35.05 18 35.10 32 4.95
2015-09-30 9945 3688508 1823 131181793 34.60 35.90 34.55 35.85 0.75 2.14% 35.80 4 35.85 34 5.06
2015-10-01 9945 3219102 2216 116071745 36.15 36.45 35.50 36.10 0.25 0.7% 36.05 15 36.10 64 5.09
2015-10-02 9945 2218042 1405 80485377 36.25 36.50 35.90 36.45 0.35 0.97% 36.40 58 36.45 39 5.14
2015-10-05 9945 2933305 1623 107735485 36.85 37.00 36.50 37.00 0.55 1.51% 36.95 17 37.00 110 5.22
2015-10-06 9945 4063763 2492 152439758 37.40 37.65 37.30 37.50 0.50 1.35% 37.45 11 37.50 111 5.29
2015-10-07 9945 2442962 1394 91902906 37.65 37.90 37.25 37.90 0.40 1.07% 37.80 10 37.90 144 5.35
2015-10-08 9945 3208093 1885 121060685 38.00 38.30 37.20 37.20 0.70 -1.85% 37.20 53 37.30 10 5.25
2015-10-12 9945 3432212 2182 128673853 37.65 37.85 37.05 37.40 0.20 0.54% 37.40 25 37.45 21 5.28
2015-10-13 9945 9498741 5234 369470352 38.10 39.55 38.00 39.35 1.95 5.21% 39.30 84 39.35 36 5.55
2015-10-14 9945 5129039 2904 200499959 39.30 39.35 38.70 39.05 0.30 -0.76% 39.05 38 39.10 13 5.51
2015-10-15 9945 2756728 1751 107256468 39.20 39.20 38.70 38.85 0.20 -0.51% 38.80 33 38.85 35 5.48
2015-10-16 9945 3497484 1727 135610899 39.00 39.15 38.55 38.55 0.30 -0.77% 38.55 38 38.80 5 5.44
2015-10-19 9945 2096730 1252 81335903 38.60 39.00 38.60 38.80 0.25 0.65% 38.80 17 38.85 24 5.47
2015-10-20 9945 6772967 3650 268259080 38.80 39.95 38.80 39.80 1.00 2.58% 39.80 38 39.85 83 5.61
2015-10-21 9945 3150202 1875 124489963 39.90 39.95 39.20 39.40 0.40 -1.01% 39.40 29 39.45 11 5.56
2015-10-22 9945 2653110 1414 104732153 39.40 39.90 39.20 39.65 0.25 0.63% 39.60 1 39.65 11 5.59
2015-10-23 9945 3124496 1675 124627825 40.00 40.35 39.65 39.90 0.25 0.63% 39.80 2 39.90 230 5.63
2015-10-26 9945 2823206 1774 113287190 40.10 40.45 39.85 40.00 0.10 0.25% 39.95 51 40.00 59 5.64
2015-10-27 9945 2312389 1413 91919315 40.00 40.00 39.55 39.60 0.40 -1% 39.60 52 39.65 34 5.59
2015-10-28 9945 4369628 2445 175310091 39.75 40.50 39.75 40.20 0.60 1.52% 40.10 3 40.20 108 5.67
2015-10-29 9945 3624251 1904 143753291 40.05 40.35 39.40 39.45 0.75 -1.87% 39.45 10 39.55 20 5.56
2015-10-30 9945 2336018 1310 92455100 39.55 39.95 39.35 39.55 0.10 0.25% 39.50 29 39.55 4 5.58
2015-11-02 9945 3131967 1816 125164130 39.95 40.20 39.75 40.00 0.45 1.14% 39.95 5 40.00 6 5.64
2015-11-03 9945 4198548 1909 168241420 40.10 40.25 39.95 40.00 0.00 0% 40.00 97 40.10 5 5.64
2015-11-04 9945 13039875 5997 538585328 40.30 41.85 40.30 41.60 1.60 4% 41.55 32 41.60 108 5.87
2015-11-05 9945 5732615 2640 236754843 41.80 41.90 41.00 41.10 0.50 -1.2% 41.10 118 41.15 6 5.80
2015-11-06 9945 3736005 1770 152152849 41.20 41.20 40.45 40.45 0.65 -1.58% 40.45 48 40.50 6 5.71
2015-11-09 9945 3261674 1737 131314786 40.50 40.65 40.00 40.20 0.25 -0.62% 40.20 61 40.25 7 5.67
2015-11-10 9945 2439931 1246 97453340 40.05 40.15 39.75 40.05 0.15 -0.37% 40.05 23 40.10 36 5.65
2015-11-11 9945 3313245 1669 133087422 40.50 40.70 40.00 40.05 0.00 0% 40.05 41 40.10 58 5.65
2015-11-12 9945 3308481 1748 130460694 40.05 40.10 39.10 39.20 0.85 -2.12% 39.20 17 39.30 27 5.53
2015-11-13 9945 3292575 1865 129977550 39.05 39.85 38.75 39.45 0.25 0.64% 39.45 19 39.50 37 5.56
2015-11-16 9945 8762951 3986 354529249 39.80 41.10 39.80 40.55 1.10 2.79% 40.50 190 40.55 65 6.13
2015-11-17 9945 13767051 6605 581808597 41.70 42.70 41.55 42.65 2.10 5.18% 42.60 165 42.65 112 6.44
2015-11-18 9945 8932976 4321 378423042 42.70 42.90 41.70 41.70 0.95 -2.23% 41.70 280 41.75 3 6.30
2015-11-19 9945 5073561 2656 214064377 42.10 42.55 41.80 42.55 0.85 2.04% 42.50 46 42.55 100 6.43
2015-11-20 9945 3453235 1949 146678787 42.70 42.85 42.25 42.45 0.10 -0.24% 42.45 41 42.50 61 6.41
2015-11-23 9945 4428813 2539 189613484 42.80 43.05 42.60 42.70 0.25 0.59% 42.70 27 42.80 3 6.45
2015-11-24 9945 2651278 1103 115425990 43.60 43.80 43.45 42.95 0.45 0.59% 43.45 11 43.50 3 6.56
2015-11-25 9945 4441178 2396 191501104 43.00 43.50 42.85 43.00 0.05 0.12% 43.00 39 43.05 4 6.50
2015-11-26 9945 14068064 6178 632327066 43.45 45.55 43.40 45.15 2.15 5% 45.10 74 45.15 45 6.82
2015-11-27 9945 7184772 3520 318848726 45.15 45.20 44.00 44.00 1.15 -2.55% 44.00 120 44.05 96 6.65
2015-11-30 9945 7877210 3309 340676545 43.50 43.50 43.00 43.35 0.65 -1.48% 43.20 12 43.35 323 6.55
2015-12-01 9945 10524499 4861 469363112 43.75 45.15 43.60 44.35 1.00 2.31% 44.35 105 44.40 11 6.70
2015-12-02 9945 6773747 3135 304108406 44.60 45.30 44.50 44.55 0.20 0.45% 44.55 2 44.60 13 6.73
2015-12-03 9945 3531239 1948 157720582 44.35 45.00 44.10 44.55 0.00 0% 44.55 134 44.60 65 6.73
2015-12-04 9945 3070756 1618 136447445 44.40 44.85 44.05 44.50 0.05 -0.11% 44.45 36 44.50 55 6.72
2015-12-07 9945 3578555 1726 160555633 44.95 45.20 44.50 44.50 0.00 0% 44.50 288 44.60 1 6.72
2015-12-08 9945 4647670 2308 205512053 44.60 44.95 43.80 44.05 0.45 -1.01% 44.00 79 44.05 1 6.65
2015-12-09 9945 6149275 3264 269908342 43.60 44.95 43.20 43.85 0.20 -0.45% 43.85 97 43.90 1 6.62
2015-12-10 9945 5151377 2716 225180240 43.65 44.35 43.45 43.50 0.35 -0.8% 43.50 7 43.55 1 6.57
2015-12-11 9945 5612086 2758 244522182 43.80 44.00 43.10 43.50 0.00 0% 43.30 1 43.50 86 6.57
2015-12-14 9945 4017970 2224 171412913 42.60 43.00 42.25 42.25 1.25 -2.87% 42.25 110 42.30 13 6.38
2015-12-15 9945 3394314 1821 144818813 42.50 42.95 42.40 42.65 0.40 0.95% 42.65 36 42.70 9 6.44
2015-12-16 9945 3188636 1549 138090422 43.50 43.60 42.95 43.45 0.80 1.88% 43.40 2 43.45 8 6.56
2015-12-17 9945 3001457 1572 132023208 43.60 44.30 43.60 43.90 0.45 1.04% 43.90 48 43.95 64 6.63
2015-12-18 9945 2651278 1103 115425990 43.60 43.80 43.45 43.45 0.45 -1.03% 43.45 11 43.50 3 6.56
2015-12-21 9945 1844356 1099 79680398 43.00 43.55 42.80 43.55 0.10 0.23% 43.45 2 43.55 33 6.58
2015-12-22 9945 2142322 1239 93541964 43.65 43.95 43.45 43.55 0.00 0% 43.55 47 43.60 3 6.58
2015-12-23 9945 2530007 1348 111195245 43.90 44.15 43.75 43.85 0.30 0.69% 43.80 69 43.85 60 6.62
2015-12-24 9945 3339615 1624 147439971 44.10 44.75 43.70 43.70 0.15 -0.34% 43.65 48 43.70 4 6.60
2015-12-25 9945 1398798 614 61302162 43.70 44.00 43.60 43.90 0.20 0.46% 43.85 20 43.90 15 6.63
2015-12-28 9945 1814041 909 79530579 43.90 44.20 43.60 43.60 0.30 -0.68% 43.60 103 43.75 30 6.59
2015-12-29 9945 1521904 1014 66482457 43.85 43.95 43.50 43.75 0.15 0.34% 43.65 15 43.75 63 6.61
2015-12-30 9945 2551271 1311 110964914 43.90 43.95 43.25 43.25 0.50 -1.14% 43.25 6 43.40 48 6.53
2015-12-31 9945 2854636 1502 122208750 43.35 43.45 42.35 42.85 0.40 -0.92% 42.85 250 42.90 19 6.47