矽品(2325)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　　　　48.20
0
0%		47.70
-0.5
-1.04%		47.20
-0.5
-1.05%		48.05
0.85
1.8%		47.80
-0.25
-0.52%		 　47.60
-0.2
-0.42%		47.50
-0.1
-0.21%		48.00
0.5
1.05%		48.00
0
0%		47.50
-0.5
-1.04%		 　47.95
0.45
0.95%		48.15
0.2
0.42%		49.20
1.05
2.18%		50.50
1.3
2.64%		52.00
1.5
2.97%		 　52.00
0
0%		52.10
0.1
0.19%		52.50
0.4
0.77%		52.40
-0.1
-0.19%		53.20
0.8
1.53%		 49.52
2 月　53.40
0.2
0.38%		53.90
0.5
0.94%		55.00
1.1
2.04%		55.10
0.1
0.18%		54.40
-0.7
-1.27%		 　53.70
-0.7
-1.29%		52.90
-0.8
-1.49%		53.80
0.9
1.7%		53.50
-0.3
-0.56%		55.20
1.7
3.18%		 　　　　　　　　　54.30
-0.9
-1.63%		56.20
1.9
3.5%		55.90
-0.3
-0.53%		 54.77
3 月　56.00
0.1
0.18%		55.90
-0.1
-0.18%		55.60
-0.3
-0.54%		55.80
0.2
0.36%		55.50
-0.3
-0.54%		 　55.50
0
0%		55.70
0.2
0.36%		55.00
-0.7
-1.26%		55.00
0
0%		55.90
0.9
1.64%		 　54.70
-1.2
-2.15%		54.00
-0.7
-1.28%		54.60
0.6
1.11%		56.10
1.5
2.75%		55.60
-0.5
-0.89%		 　55.10
-0.5
-0.9%		53.30
-1.8
-3.27%		53.70
0.4
0.75%		52.30
-1.4
-2.61%		51.10
-1.2
-2.29%		 　52.90
1.8
3.52%		52.10
-0.8
-1.51%		54.6
4 月50.50
-1.6
-3.07%		51.60
1.1
2.18%		 　　　51.60
0
0%		51.40
-0.2
-0.39%		50.30
-1.1
-2.14%		50.40
0.1
0.2%		 　51.60
1.2
2.38%		52.10
0.5
0.97%		49.95
-2.15
-4.13%		50.60
0.65
1.3%		49.65
-0.95
-1.88%		 　49.50
-0.15
-0.3%		49.95
0.45
0.91%		49.85
-0.1
-0.2%		52.00
2.15
4.31%		51.80
-0.2
-0.38%		 　52.40
0.6
1.16%		51.00
-1.4
-2.67%		50.20
-0.8
-1.57%		50.60
0.4
0.8%		 50.95
5 月　　　51.60
1
1.98%		52.40
0.8
1.55%		51.50
-0.9
-1.72%		49.90
-1.6
-3.11%		48.80
-1.1
-2.2%		 　49.00
0.2
0.41%		49.00
0
0%		49.35
0.35
0.71%		48.75
-0.6
-1.22%		49.30
0.55
1.13%		 　49.40
0.1
0.2%		50.90
1.5
3.04%		50.60
-0.3
-0.59%		50.50
-0.1
-0.2%		49.90
-0.6
-1.19%		 　50.50
0.6
1.2%		50.20
-0.3
-0.59%		50.70
0.5
1%		51.50
0.8
1.58%		50.80
-0.7
-1.36%		 50.07
6 月49.10
-1.7
-3.35%		48.85
-0.25
-0.51%		47.60
-1.25
-2.56%		47.70
0.1
0.21%		46.45
-1.25
-2.62%		 　46.70
0.25
0.54%		45.25
-1.45
-3.1%		45.20
-0.05
-0.11%		45.00
-0.2
-0.44%		45.50
0.5
1.11%		 　45.80
0.3
0.66%		45.70
-0.1
-0.22%		45.85
0.15
0.33%		46.00
0.15
0.33%		 　　47.40
1.4
3.04%		48.35
0.95
2%		48.10
-0.25
-0.52%		48.35
0.25
0.52%		48.05
-0.3
-0.62%		 　47.15
-0.9
-1.87%		47.25
0.1
0.21%		 46.92
7 月47.45
0.2
0.42%		46.85
-0.6
-1.26%		46.00
-0.85
-1.81%		 　46.05
0.05
0.11%		45.70
-0.35
-0.76%		44.45
-1.25
-2.74%		44.50
0.05
0.11%		 　　43.90
-0.6
-1.35%		44.70
0.8
1.82%		43.70
-1
-2.24%		44.35
0.65
1.49%		42.05
-2.3
-5.19%		 　42.70
0.65
1.55%		42.25
-0.45
-1.05%		41.55
-0.7
-1.66%		37.85
-3.7
-8.9%		37.00
-0.85
-2.25%		 　37.25
0.25
0.68%		36.90
-0.35
-0.94%		36.00
-0.9
-2.44%		36.40
0.4
1.11%		35.75
-0.65
-1.79%		42.05
8 月 　35.60
-0.15
-0.42%		35.25
-0.35
-0.98%		34.20
-1.05
-2.98%		33.70
-0.5
-1.46%		33.35
-0.35
-1.04%		 　34.30
0.95
2.85%		34.75
0.45
1.31%		34.85
0.1
0.29%		35.60
0.75
2.15%		36.00
0.4
1.12%		 　35.30
-0.7
-1.94%		34.00
-1.3
-3.68%		33.10
-0.9
-2.65%		33.80
0.7
2.11%		33.50
-0.3
-0.89%		 　36.85
3.35
10%		40.10
3.25
8.82%		38.00
-2.1
-5.24%		39.80
1.8
4.74%		39.50
-0.3
-0.75%		 40.00
0.5
1.27%		36.06
9 月39.45
-0.55
-1.38%		39.60
0.15
0.38%		40.75
1.15
2.9%		40.50
-0.25
-0.61%		 　41.00
0.5
1.23%		41.70
0.7
1.71%		42.40
0.7
1.68%		42.70
0.3
0.71%		42.75
0.05
0.12%		 　41.95
-0.8
-1.87%		42.10
0.15
0.36%		42.55
0.45
1.07%		42.15
-0.4
-0.94%		43.15
1
2.37%		 　41.45
-1.7
-3.94%		41.20
-0.25
-0.6%		38.90
-2.3
-5.58%		38.00
-0.9
-2.31%		39.50
1.5
3.95%		 　　　40.85
1.35
3.42%		 41.15
10 月40.85
0
0%		40.35
-0.5
-1.22%		 　39.90
-0.45
-1.12%		39.65
-0.25
-0.63%		39.90
0.25
0.63%		40.25
0.35
0.88%		 　　40.60
0.35
0.87%		40.25
-0.35
-0.86%		40.75
0.5
1.24%		42.40
1.65
4.05%		43.90
1.5
3.54%		 　42.60
-1.3
-2.96%		42.85
0.25
0.59%		42.65
-0.2
-0.47%		41.90
-0.75
-1.76%		43.40
1.5
3.58%		 　43.40
0
0%		43.20
-0.2
-0.46%		43.60
0.4
0.93%		42.85
-0.75
-1.72%		43.05
0.2
0.47%		 41.84
11 月　43.05
0
0%		43.25
0.2
0.46%		44.50
1.25
2.89%		44.30
-0.2
-0.45%		44.10
-0.2
-0.45%		 　44.40
0.3
0.68%		43.60
-0.8
-1.8%		43.00
-0.6
-1.38%		44.00
1
2.33%		43.60
-0.4
-0.91%		 　43.20
-0.4
-0.92%		44.25
1.05
2.43%		44.55
0.3
0.68%		44.85
0.3
0.67%		44.35
-0.5
-1.11%		 　44.60
0.25
0.56%		44.95
0.35
0.78%		45.00
0.05
0.11%		45.75
0.75
1.67%		44.55
-1.2
-2.62%		 　43.00
-1.55
-3.48%		 44.12
12 月45.00
2
4.65%		45.00
0
0%		45.00
0
0%		45.00
0
0%		 　45.60
0.6
1.33%		45.50
-0.1
-0.22%		44.60
-0.9
-1.98%		45.70
1.1
2.47%		45.50
-0.2
-0.44%		 　45.55
0.05
0.11%		50.10
4.55
9.99%		49.00
-1.1
-2.2%		49.85
0.85
1.73%		49.70
-0.15
-0.3%		 　51.00
1.3
2.62%		50.10
-0.9
-1.76%		52.30
2.2
4.39%		52.30
0
0%		52.40
0.1
0.19%		 　52.10
-0.3
-0.57%		51.80
-0.3
-0.58%		51.80
0
0%		52.30
0.5
0.97%		48.57

說明:最高漲幅:10%最低跌幅:-8.9% 最高價:56.20最低價:33.10平均價:46.5,灰色底表示週末,漲149天(108)元,跌133天(-98.05)元,平盤21天
10%=3,9%=1,5%=3,4%=9,3%=15,2%=27,1%=54,0%=58,-0%=1,-1%=1,-2%=2,-3%=4,-4%=19,-5%=23,-6%=30,-7%=53,

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 2325 11406723 4600 546182560 47.70 48.30 47.30 48.20 0.25 0% 48.15 36 48.20 44 13.69
2015-01-06 2325 12276162 5301 583135975 47.80 47.80 47.15 47.70 0.50 -1.04% 47.65 10 47.70 210 13.55
2015-01-07 2325 7556677 3864 358251681 47.70 47.85 47.20 47.20 0.50 -1.05% 47.20 252 47.25 91 13.41
2015-01-08 2325 10221311 4283 492471778 48.00 48.40 47.55 48.05 0.85 1.8% 48.00 17 48.05 14 13.65
2015-01-09 2325 10873301 4713 519570904 48.75 48.80 47.50 47.80 0.25 -0.52% 47.75 3 47.80 156 13.58
2015-01-12 2325 8085836 3645 384659537 48.00 48.00 47.05 47.60 0.20 -0.42% 47.50 68 47.60 71 13.52
2015-01-13 2325 10289151 3863 487684417 47.65 47.80 47.15 47.50 0.10 -0.21% 47.45 3 47.50 64 13.49
2015-01-14 2325 12706732 3095 608106401 48.00 48.00 47.50 48.00 0.50 1.05% 47.95 1 48.00 487 13.64
2015-01-15 2325 6523472 3166 312274471 48.00 48.30 47.40 48.00 0.00 0% 47.95 3 48.00 885 13.64
2015-01-16 2325 9776935 4871 468723872 48.75 49.10 47.50 47.50 0.50 -1.04% 47.50 234 47.65 13 13.49
2015-01-19 2325 8154053 3369 390829723 48.50 48.50 47.60 47.95 0.45 0.95% 47.90 3 47.95 136 13.62
2015-01-20 2325 6938882 2546 332002694 48.20 48.25 47.65 48.15 0.20 0.42% 48.10 125 48.15 88 13.68
2015-01-21 2325 19526551 8239 960837784 48.55 50.00 48.50 49.20 1.05 2.18% 49.15 62 49.20 376 13.98
2015-01-22 2325 25833945 9859 1308615890 50.00 51.60 49.65 50.50 1.30 2.64% 50.40 94 50.50 488 14.35
2015-01-23 2325 17244359 6774 890765457 51.00 52.00 51.00 52.00 1.50 2.97% 51.90 28 52.00 1311 14.77
2015-01-26 2325 19326464 6350 993072823 51.30 52.20 50.70 52.00 0.00 0% 51.80 18 52.00 646 14.77
2015-01-27 2325 8713209 3362 453800911 52.50 52.60 51.80 52.10 0.10 0.19% 52.00 205 52.10 673 14.80
2015-01-28 2325 8243990 2880 430506061 52.00 52.50 51.80 52.50 0.40 0.77% 52.50 1 52.60 181 14.91
2015-01-29 2325 22970860 8497 1208491990 53.00 53.80 51.50 52.40 0.10 -0.19% 52.40 70 52.50 999 14.89
2015-01-30 2325 28121061 10039 1486108233 53.10 53.80 53.00 53.20 0.80 1.53% 53.10 445 53.30 60 15.11
2015-02-02 2325 17515067 6216 935251248 54.00 54.00 53.00 53.40 0.20 0.38% 53.30 90 53.40 1082 15.17
2015-02-03 2325 17212905 7093 925275574 54.00 54.00 53.40 53.90 0.50 0.94% 53.80 1 53.90 679 15.31
2015-02-04 2325 16233201 7036 888004874 54.30 55.00 54.30 55.00 1.10 2.04% 54.90 27 55.00 1418 15.63
2015-02-05 2325 15617991 4907 859225368 55.20 55.40 54.70 55.10 0.10 0.18% 55.00 3 55.10 31 15.65
2015-02-06 2325 14134677 6200 770951018 55.10 55.20 53.90 54.40 0.70 -1.27% 54.30 92 54.40 166 15.45
2015-02-09 2325 18866382 5421 992015329 54.40 54.40 53.10 53.70 0.70 -1.29% 53.50 8 53.70 17 15.26
2015-02-10 2325 20135499 8055 1056055191 53.80 53.80 51.90 52.90 0.80 -1.49% 52.60 48 52.90 280 15.03
2015-02-11 2325 11776728 4791 630228303 53.60 53.80 53.00 53.80 0.90 1.7% 53.70 7 53.80 245 15.28
2015-02-12 2325 11888456 4675 631257506 54.00 54.30 52.60 53.50 0.30 -0.56% 53.30 203 53.50 75 15.20
2015-02-13 2325 12016803 5568 657713663 54.00 55.20 53.70 55.20 1.70 3.18% 55.10 3 55.20 148 15.68
2015-02-24 2325 17723575 6953 970572230 55.60 55.60 54.10 54.30 0.90 -1.63% 54.30 22 54.50 6 15.43
2015-02-25 2325 24402940 8562 1375672985 55.10 57.90 54.90 56.20 1.90 3.5% 56.10 9 56.20 12 15.97
2015-02-26 2325 18823446 6151 1045596280 56.60 56.70 54.80 55.90 0.30 -0.53% 55.80 240 55.90 4 15.88
2015-03-02 2325 10070826 4445 565872259 56.10 56.90 55.80 56.00 0.10 0.18% 56.00 490 56.10 2 15.91
2015-03-03 2325 7916048 2678 442596767 56.20 56.40 55.40 55.90 0.10 -0.18% 55.80 209 55.90 284 15.88
2015-03-04 2325 8073893 2129 449776666 56.00 56.00 55.50 55.60 0.30 -0.54% 55.50 48 55.60 36 15.80
2015-03-05 2325 6561838 2354 366392585 56.80 56.90 55.30 55.80 0.20 0.36% 55.70 16 55.80 132 15.85
2015-03-06 2325 7770709 2896 433186738 56.60 56.60 55.50 55.50 0.30 -0.54% 55.50 29 55.60 2 15.77
2015-03-09 2325 7406092 3614 409426868 55.20 56.50 54.50 55.50 0.00 0% 55.40 366 55.60 50 15.77
2015-03-10 2325 14992549 5922 836462109 56.10 56.90 55.00 55.70 0.20 0.36% 55.60 16 55.70 97 15.82
2015-03-11 2325 13587523 6148 747066593 55.40 56.00 54.30 55.00 0.70 -1.26% 55.00 57 55.10 191 15.63
2015-03-12 2325 7774664 2822 425076009 54.60 55.20 54.20 55.00 0.00 0% 54.90 83 55.00 749 15.63
2015-03-13 2325 8774921 4204 487994194 55.50 55.90 55.20 55.90 0.90 1.64% 55.80 7 55.90 220 15.88
2015-03-16 2325 9243924 3744 510643348 55.70 55.90 54.70 54.70 1.20 -2.15% 54.70 102 54.90 2 15.54
2015-03-17 2325 12972928 4996 707155912 55.60 55.80 53.30 54.00 0.70 -1.28% 53.90 174 54.00 159 15.34
2015-03-18 2325 8586165 5555 464627448 54.20 54.60 53.20 54.60 0.60 1.11% 54.50 100 54.60 45 15.51
2015-03-19 2325 14699659 7005 822349260 55.30 56.40 55.10 56.10 1.50 2.75% 55.90 21 56.10 128 15.94
2015-03-20 2325 13667864 4956 761478393 56.40 56.40 55.30 55.60 0.50 -0.89% 55.50 72 55.60 215 15.80
2015-03-23 2325 13400628 6260 739447289 55.60 56.00 54.70 55.10 0.50 -0.9% 55.00 8 55.10 18 15.65
2015-03-24 2325 24214477 9840 1298085901 55.20 55.30 52.90 53.30 1.80 -3.27% 53.30 31 53.40 310 14.18
2015-03-25 2325 13551995 6149 726134218 53.50 54.30 53.10 53.70 0.40 0.75% 53.60 12 53.70 15 14.28
2015-03-26 2325 17030171 7311 894012706 52.30 52.90 52.20 52.30 1.40 -2.61% 52.30 483 52.40 62 13.91
2015-03-27 2325 20975254 8301 1075737574 51.20 52.00 50.80 51.10 1.20 -2.29% 51.10 1472 51.20 306 13.59
2015-03-30 2325 14841498 7019 775513932 52.30 53.30 51.00 52.90 1.80 3.52% 52.80 293 52.90 243 14.07
2015-03-31 2325 16020649 6274 845573600 53.00 53.40 52.10 52.10 0.80 -1.51% 52.10 431 52.20 1 13.86
2015-04-01 2325 27711294 10354 1403893930 51.20 51.30 49.60 50.50 1.60 -3.07% 50.50 2818 50.60 9 13.43
2015-04-02 2325 18536455 8428 953916471 50.10 52.50 49.85 51.60 1.10 2.18% 51.60 150 51.80 1 13.72
2015-04-07 2325 13148526 4858 675530633 51.00 52.10 50.70 51.60 0.00 0% 51.60 133 51.80 1 13.72
2015-04-08 2325 13336451 7157 686183675 52.00 52.10 51.00 51.40 0.20 -0.39% 51.40 32 51.50 31 13.67
2015-04-09 2325 14882363 6192 761794882 51.30 52.20 50.20 50.30 1.10 -2.14% 50.30 390 50.40 1 13.38
2015-04-10 2325 12409251 6513 628838371 50.80 51.30 50.30 50.40 0.10 0.2% 50.40 102 50.50 20 13.40
2015-04-13 2325 9393331 3928 482237737 50.80 51.70 50.80 51.60 1.20 2.38% 51.50 97 51.60 328 13.72
2015-04-14 2325 12050802 3752 626788804 50.80 52.50 50.80 52.10 0.50 0.97% 51.80 29 52.10 336 13.86
2015-04-15 2325 18719069 8428 943771800 51.00 51.40 49.90 49.95 2.15 -4.13% 49.95 69 50.10 4 13.28
2015-04-16 2325 12510313 5481 633896528 50.50 51.10 50.40 50.60 0.65 1.3% 50.50 192 50.60 164 13.46
2015-04-17 2325 14075977 5289 697869549 50.00 50.40 49.25 49.65 0.95 -1.88% 49.65 257 49.70 14 13.20
2015-04-20 2325 11500412 5501 566155163 49.00 49.75 48.90 49.50 0.15 -0.3% 49.50 68 49.60 6 13.16
2015-04-21 2325 16095439 7045 801087635 48.80 50.70 48.75 49.95 0.45 0.91% 49.95 108 50.00 8 13.28
2015-04-22 2325 15041306 5461 751629650 49.60 50.50 49.30 49.85 0.10 -0.2% 49.85 174 49.90 2 13.26
2015-04-23 2325 20238306 7696 1041117065 50.10 52.10 50.00 52.00 2.15 4.31% 51.90 159 52.00 26 13.83
2015-04-24 2325 27308014 10417 1438480515 52.20 53.60 51.70 51.80 0.20 -0.38% 51.70 263 51.80 28 13.78
2015-04-27 2325 12607979 5381 660754583 51.80 53.00 51.60 52.40 0.60 1.16% 52.30 57 52.40 151 13.94
2015-04-28 2325 12391009 5620 636177259 52.00 52.30 50.90 51.00 1.40 -2.67% 51.00 27 51.10 90 13.56
2015-04-29 2325 12193321 5230 614716606 51.20 51.30 50.00 50.20 0.80 -1.57% 50.10 661 50.20 607 13.35
2015-04-30 2325 16341783 7764 827619858 50.50 51.20 50.00 50.60 0.40 0.8% 50.60 82 50.80 106 13.46
2015-05-04 2325 11438451 5614 587967870 51.60 51.70 51.10 51.60 1.00 1.98% 51.50 89 51.60 4 13.72
2015-05-05 2325 11933809 4967 624031584 51.90 52.60 51.60 52.40 0.80 1.55% 52.40 79 52.50 727 13.94
2015-05-06 2325 8588750 5039 445145295 52.20 52.20 51.40 51.50 0.90 -1.72% 51.50 306 51.60 1 13.70
2015-05-07 2325 27074261 8872 1363782982 51.10 51.30 49.80 49.90 1.60 -3.11% 49.90 285 49.95 409 13.27
2015-05-08 2325 24313156 9180 1196657765 50.60 50.80 48.80 48.80 1.10 -2.2% 48.80 480 48.90 18 12.98
2015-05-11 2325 10449761 4212 513356689 50.00 50.10 48.85 49.00 0.20 0.41% 48.95 277 49.00 5851 13.03
2015-05-12 2325 8930963 3334 438230379 49.60 49.80 48.90 49.00 0.00 0% 48.95 128 49.00 3204 13.03
2015-05-13 2325 8972978 3317 441496203 49.60 49.80 48.95 49.35 0.35 0.71% 49.35 7 49.40 57 13.13
2015-05-14 2325 9534491 3739 467029251 49.55 49.70 48.55 48.75 0.60 -1.22% 48.75 55 48.80 705 12.40
2015-05-15 2325 7856232 3778 386439858 49.60 49.60 48.90 49.30 0.55 1.13% 49.25 2 49.30 393 12.54
2015-05-18 2325 7757489 3354 384078829 49.55 49.95 49.10 49.40 0.10 0.2% 49.35 16 49.40 68 12.57
2015-05-19 2325 11542034 5006 582482315 49.95 50.90 49.85 50.90 1.50 3.04% 50.90 6 51.00 546 12.95
2015-05-20 2325 11266337 4879 569588714 50.70 50.90 50.10 50.60 0.30 -0.59% 50.60 88 50.70 177 12.88
2015-05-21 2325 10100331 4541 507357075 50.30 50.60 49.60 50.50 0.10 -0.2% 50.40 68 50.50 81 12.85
2015-05-22 2325 10789091 4559 540800329 50.50 50.70 49.90 49.90 0.60 -1.19% 49.90 180 49.95 1 12.70
2015-05-25 2325 6894792 3466 346068531 50.00 50.50 49.75 50.50 0.60 1.2% 50.40 29 50.50 416 12.85
2015-05-26 2325 7821906 3583 395119876 51.00 51.30 50.00 50.20 0.30 -0.59% 50.20 210 50.30 2 12.77
2015-05-27 2325 4754942 2036 240312265 50.50 50.80 50.10 50.70 0.50 1% 50.50 19 50.70 665 12.90
2015-05-28 2325 10317016 4157 527489605 51.20 51.50 50.60 51.50 0.80 1.58% 51.40 59 51.50 161 13.10
2015-05-29 2325 7624251 2286 388491019 51.80 51.80 50.70 50.80 0.70 -1.36% 50.80 22 50.90 91 12.93
2015-06-01 2325 13032783 6259 642107577 50.00 50.40 48.80 49.10 1.70 -3.35% 49.10 72 49.15 21 12.49
2015-06-02 2325 10823743 5516 529093737 49.00 49.45 48.60 48.85 0.25 -0.51% 48.80 208 48.85 6 12.43
2015-06-03 2325 18274111 8884 869231970 48.60 48.65 47.10 47.60 1.25 -2.56% 47.60 176 47.65 75 12.11
2015-06-04 2325 19600410 7586 923120297 47.60 47.80 46.45 47.70 0.10 0.21% 47.60 110 47.70 635 12.14
2015-06-05 2325 18639915 7347 867253882 47.20 47.20 45.75 46.45 1.25 -2.62% 46.45 351 46.50 8 11.82
2015-06-08 2325 13356968 6236 620029540 47.15 47.15 46.10 46.70 0.25 0.54% 46.70 44 46.75 34 11.88
2015-06-09 2325 11736685 5088 539673977 46.50 47.05 45.25 45.25 1.45 -3.1% 45.25 285 45.30 23 11.51
2015-06-10 2325 18971940 6865 859839019 45.90 45.95 44.50 45.20 0.05 -0.11% 45.20 126 45.25 5 11.50
2015-06-11 2325 12026748 4943 540883110 45.50 45.55 44.45 45.00 0.20 -0.44% 45.00 79 45.10 42 11.45
2015-06-12 2325 7558467 4469 340624246 44.30 45.65 44.30 45.50 0.50 1.11% 45.50 134 45.55 282 11.58
2015-06-15 2325 7986010 3715 365466006 45.50 46.05 45.10 45.80 0.30 0.66% 45.80 165 45.85 96 11.65
2015-06-16 2325 8900098 4098 405206786 45.80 45.95 45.15 45.70 0.10 -0.22% 45.70 36 45.75 14 11.63
2015-06-17 2325 9936765 5190 454976533 45.30 46.30 45.20 45.85 0.15 0.33% 45.75 3 45.85 52 11.67
2015-06-18 2325 11903448 4634 548222878 46.00 46.30 45.95 46.00 0.15 0.33% 46.00 429 46.05 18 11.70
2015-06-22 2325 18120132 7264 855723484 46.10 47.70 45.85 47.40 1.40 3.04% 47.40 1967 47.45 1 12.06
2015-06-23 2325 15848190 6354 767568025 48.50 48.80 48.20 48.35 0.95 2% 48.35 56 48.40 44 12.30
2015-06-24 2325 8714195 2870 419226274 47.95 48.40 47.85 48.10 0.25 -0.52% 48.10 879 48.15 30 12.24
2015-06-25 2325 9549916 4371 463799620 48.10 49.10 48.00 48.35 0.25 0.52% 48.35 3 48.40 60 12.30
2015-06-26 2325 6992346 3371 337610888 48.30 48.55 48.05 48.05 0.30 -0.62% 48.05 35 48.20 150 12.23
2015-06-29 2325 8060200 3931 379885320 46.80 47.35 46.80 47.15 0.90 -1.87% 47.15 1 47.20 8 12.00
2015-06-30 2325 10243394 3648 482422381 46.60 47.50 46.60 47.25 0.10 0.21% 47.20 2 47.25 146 12.02
2015-07-01 2325 7447024 3214 352067182 46.30 47.70 46.30 47.45 0.20 0.42% 47.45 119 47.50 4 12.07
2015-07-02 2325 8520278 4272 399138667 46.90 47.20 46.55 46.85 0.60 -1.26% 46.85 329 46.90 3 11.92
2015-07-03 2325 9923902 4960 457463021 46.85 47.00 45.80 46.00 0.85 -1.81% 46.00 302 46.15 2 11.70
2015-07-06 2325 4833154 2267 222325538 45.40 46.50 45.40 46.05 0.05 0.11% 46.05 41 46.10 32 11.72
2015-07-07 2325 7586011 3290 348679402 45.70 46.35 45.70 45.70 0.35 -0.76% 45.70 27 45.95 4 11.63
2015-07-08 2325 12656877 4284 563244406 45.40 45.50 44.00 44.45 1.25 -2.74% 44.45 238 44.50 39 11.31
2015-07-09 2325 15426894 6496 678101179 43.10 44.80 43.00 44.50 0.05 0.11% 44.50 599 44.60 15 11.32
2015-07-13 2325 15677175 6644 691798030 44.70 44.85 43.75 43.90 0.60 -1.35% 43.90 178 44.00 21 11.17
2015-07-14 2325 15012674 6469 676729183 44.20 45.45 44.20 44.70 0.80 1.82% 44.70 137 44.80 2 11.37
2015-07-15 2325 14917860 6077 654835371 45.40 45.40 43.60 43.70 1.00 -2.24% 43.70 216 43.75 7 11.12
2015-07-16 2325 14035619 6242 617527372 44.60 44.80 44.20 44.35 0.65 1.49% 44.35 60 44.40 6 11.28
2015-07-17 2325 32249551 10461 1366184051 43.80 43.95 41.65 42.05 2.30 -5.19% 42.05 244 42.10 3 10.70
2015-07-20 2325 21200737 7181 898103709 42.90 42.90 41.80 42.70 0.65 1.55% 42.50 53 42.70 280 10.87
2015-07-21 2325 15021105 4912 632744144 42.80 42.85 42.00 42.25 0.45 -1.05% 42.25 423 42.30 306 10.75
2015-07-22 2325 28177713 10619 1164068082 42.30 42.40 40.00 41.55 0.70 -1.66% 41.55 4 41.60 34 10.57
2015-07-23 2325 17249807 6535 657299795 38.85 38.90 37.50 37.85 0.00 -8.9% 37.85 52 37.90 2 9.63
2015-07-24 2325 18232488 7715 678534245 37.90 38.25 36.70 37.00 0.85 -2.25% 37.00 28 37.05 60 9.41
2015-07-27 2325 18869395 6424 692462109 36.45 37.25 36.00 37.25 0.25 0.68% 37.20 18 37.25 208 9.48
2015-07-28 2325 14649111 5896 539472481 37.20 37.25 36.55 36.90 0.35 -0.94% 36.90 51 36.95 21 9.39
2015-07-29 2325 18025625 6686 649193580 36.80 36.85 35.65 36.00 0.90 -2.44% 36.00 624 36.05 4 9.16
2015-07-30 2325 30253678 12201 1088818543 34.20 36.75 34.20 36.40 0.40 1.11% 36.35 75 36.40 191 9.26
2015-07-31 2325 26274328 8064 943992035 36.30 36.55 35.45 35.75 0.65 -1.79% 35.75 139 35.80 2 9.10
2015-08-03 2325 15154228 6752 533770294 35.95 35.95 34.70 35.60 0.15 -0.42% 35.50 11 35.60 34 9.06
2015-08-04 2325 24908080 6532 870530909 35.50 35.55 34.55 35.25 0.35 -0.98% 35.20 5 35.25 147 8.97
2015-08-05 2325 10892835 4449 374623331 34.30 34.70 34.20 34.20 1.05 -2.98% 34.20 221 34.25 6 8.70
2015-08-06 2325 20311301 8209 681432235 34.30 34.50 33.00 33.70 0.50 -1.46% 33.70 167 33.75 89 8.58
2015-08-07 2325 17552093 5091 585102997 33.40 33.70 33.10 33.35 0.35 -1.04% 33.35 511 33.40 12 8.49
2015-08-10 2325 11311940 5174 385951491 33.60 34.50 33.50 34.30 0.95 2.85% 34.25 128 34.30 29 8.73
2015-08-11 2325 11117490 4570 387016024 34.90 35.10 34.50 34.75 0.45 1.31% 34.75 374 34.80 270 8.84
2015-08-12 2325 9342639 4889 323621211 34.75 34.90 34.20 34.85 0.10 0.29% 34.80 2 34.85 96 8.87
2015-08-13 2325 17435466 6361 615864787 35.05 35.75 34.80 35.60 0.75 2.15% 35.60 54 35.65 80 9.06
2015-08-14 2325 12736284 3965 456015440 35.80 36.05 35.50 36.00 0.40 1.12% 36.00 30 36.05 120 8.93
2015-08-17 2325 12381830 4272 439739086 35.50 35.85 35.25 35.30 0.70 -1.94% 35.30 413 35.35 2 8.76
2015-08-18 2325 13882461 5550 477874962 35.35 35.35 33.85 34.00 1.30 -3.68% 34.00 843 34.10 39 8.44
2015-08-19 2325 11699859 4765 389304980 34.10 34.45 32.65 33.10 0.90 -2.65% 33.10 1 33.15 119 8.21
2015-08-20 2325 16273714 7446 547418134 32.50 34.55 32.50 33.80 0.70 2.11% 33.80 337 33.90 1 8.39
2015-08-21 2325 10843910 5054 365086572 33.15 34.15 33.10 33.50 0.30 -0.89% 33.50 160 33.60 6 8.31
2015-08-24 2325 10732838 1659 349980075 36.85 36.85 36.85 36.85 3.35 10% 36.85 884746 0.00 0 9.14
2015-08-25 2325 82386065 24046 2147483647 40.50 40.50 39.40 40.10 3.25 8.82% 40.10 303 40.15 5 9.95
2015-08-26 2325 54636027 12078 2117745815 39.90 39.90 38.00 38.00 2.10 -5.24% 37.95 228 38.00 24 9.43
2015-08-27 2325 41254970 11358 1635445892 38.80 40.20 38.80 39.80 1.80 4.74% 39.75 102 39.80 92 9.88
2015-08-28 2325 27475197 7044 1090014124 40.00 40.20 39.40 39.50 0.30 -0.75% 39.45 238 39.50 1646 9.80
2015-08-31 2325 97889749 20139 2147483647 39.50 42.00 39.50 40.00 0.50 1.27% 39.95 613 40.00 3989 9.93
2015-09-01 2325 37376053 10354 1471758085 39.70 40.05 38.55 39.45 0.55 -1.37% 39.45 221 39.50 248 9.79
2015-09-02 2325 35474855 8699 1408522523 39.35 40.00 39.30 39.60 0.15 0.38% 39.60 272 39.65 52 9.83
2015-09-03 2325 43030010 10266 1741749141 39.95 41.05 39.90 40.75 1.15 2.9% 40.70 129 40.75 225 10.11
2015-09-04 2325 27042827 10081 1104317837 40.60 41.50 40.35 40.50 0.25 -0.61% 40.45 49 40.50 21 10.05
2015-09-07 2325 16452651 3737 672355814 40.95 41.20 40.50 41.00 0.50 1.23% 40.95 4 41.00 2196 10.17
2015-09-08 2325 22035971 5066 915270931 41.30 41.95 41.20 41.70 0.70 1.71% 41.65 212 41.70 3 10.35
2015-09-09 2325 31844418 7497 1349692310 42.20 42.75 42.00 42.40 0.70 1.68% 42.40 169 42.45 129 10.52
2015-09-10 2325 21801942 5367 923636816 42.35 42.70 41.95 42.70 0.30 0.71% 42.70 775 42.75 136 10.60
2015-09-11 2325 18485945 5203 789380589 42.70 42.90 42.55 42.75 0.05 0.12% 42.75 289 42.80 166 10.61
2015-09-14 2325 25282738 7938 1067097516 43.00 43.15 41.50 41.95 0.80 -1.87% 41.90 6 41.95 61 10.41
2015-09-15 2325 30952930 7143 1296177734 42.20 42.35 41.50 42.10 0.15 0.36% 42.10 247 42.15 159 10.45
2015-09-16 2325 43571202 10835 1853756077 42.60 42.90 42.20 42.55 0.45 1.07% 42.55 19 42.60 1734 10.56
2015-09-17 2325 46233137 11066 1960074641 42.75 42.80 42.15 42.15 0.40 -0.94% 42.15 475 42.20 50 10.46
2015-09-18 2325 47701127 12581 2049450410 42.50 43.30 42.35 43.15 1.00 2.37% 43.10 411 43.15 594 10.71
2015-09-21 2325 45075689 11419 1857821131 43.15 43.15 39.75 41.45 1.70 -3.94% 41.40 122 41.45 841 10.29
2015-09-22 2325 16179180 4677 662423305 41.35 41.35 40.30 41.20 0.25 -0.6% 41.15 48 41.20 125 10.22
2015-09-23 2325 41860635 10916 1658257441 39.90 40.75 37.90 38.90 2.30 -5.58% 38.85 135 38.90 2 9.65
2015-09-24 2325 27390347 8515 1055091236 38.15 39.20 37.90 38.00 0.90 -2.31% 38.00 706 38.05 2 9.43
2015-09-25 2325 22019429 8001 866306413 38.30 40.00 38.15 39.50 1.50 3.95% 39.50 287 39.55 16 9.80
2015-09-30 2325 27917302 10899 1101796289 39.00 41.00 38.40 40.85 1.35 3.42% 40.85 5632 40.90 89 10.14
2015-10-01 2325 19059519 6957 779378448 40.85 41.30 40.30 40.85 0.00 0% 40.80 94 40.85 669 10.14
2015-10-02 2325 35767637 8449 1435060021 41.00 41.35 39.30 40.35 0.50 -1.22% 40.30 1225 40.35 17 10.01
2015-10-05 2325 10593752 4870 423471195 40.30 40.30 39.60 39.90 0.45 -1.12% 39.85 33 39.90 74 9.90
2015-10-06 2325 14691890 4089 587164958 40.25 40.40 39.65 39.65 0.25 -0.63% 39.65 55 39.90 17 9.84
2015-10-07 2325 15347180 4664 608336721 39.70 40.00 39.40 39.90 0.25 0.63% 39.70 22 39.90 210 9.90
2015-10-08 2325 9154917 3582 366959695 40.35 40.40 39.80 40.25 0.35 0.88% 40.20 1 40.25 25 9.99
2015-10-12 2325 13692179 5182 554844082 40.55 40.70 40.35 40.60 0.35 0.87% 40.55 2 40.60 46 10.07
2015-10-13 2325 7164183 2857 287250964 40.30 40.55 39.85 40.25 0.35 -0.86% 40.10 2 40.25 75 9.99
2015-10-14 2325 9738898 4039 393866080 40.50 40.80 40.05 40.75 0.50 1.24% 40.65 4 40.75 58 10.11
2015-10-15 2325 26362115 9131 1108861292 40.80 43.00 40.55 42.40 1.65 4.05% 42.40 10 42.50 120 10.52
2015-10-16 2325 26287195 8626 1151234653 43.35 44.25 43.15 43.90 1.50 3.54% 43.90 102 43.95 1627 10.89
2015-10-19 2325 13139013 5570 569788410 44.05 44.20 42.60 42.60 1.30 -2.96% 42.60 239 42.80 2 10.57
2015-10-20 2325 11342198 3671 481684561 42.60 43.00 41.90 42.85 0.25 0.59% 42.85 29 42.90 1 10.63
2015-10-21 2325 4977198 2222 212832809 42.95 43.25 42.55 42.65 0.20 -0.47% 42.60 28 42.65 9 10.58
2015-10-22 2325 6407518 2176 271935128 43.00 43.00 41.90 41.90 0.75 -1.76% 41.90 276 42.00 152 10.40
2015-10-23 2325 13317052 5261 571965517 42.90 43.40 42.50 43.40 1.50 3.58% 43.05 11 43.40 100 10.77
2015-10-26 2325 8999285 4336 392539944 44.05 44.10 43.10 43.40 0.00 0% 43.30 26 43.40 988 10.77
2015-10-27 2325 3244612 1677 140210816 43.00 43.60 42.85 43.20 0.20 -0.46% 43.10 5 43.20 127 10.72
2015-10-28 2325 7191518 3111 311489004 43.25 43.60 43.05 43.60 0.40 0.93% 43.40 105 43.60 217 10.82
2015-10-29 2325 4600981 2356 197670773 43.60 43.60 42.70 42.85 0.75 -1.72% 42.85 191 43.00 9 10.63
2015-10-30 2325 7725014 3092 333096883 43.00 43.45 42.75 43.05 0.20 0.47% 43.05 20 43.10 4 10.68
2015-11-02 2325 5229361 2275 226804775 43.30 43.60 43.05 43.05 0.00 0% 43.05 326 43.25 2 10.68
2015-11-03 2325 9209539 4669 397298872 43.20 43.50 42.80 43.25 0.20 0.46% 43.15 1 43.25 8 10.73
2015-11-04 2325 18047116 6399 797522948 43.70 44.50 43.40 44.50 1.25 2.89% 44.40 125 44.50 769 11.04
2015-11-05 2325 5925825 3177 262072200 44.45 44.45 43.85 44.30 0.20 -0.45% 44.30 238 44.35 25 11.51
2015-11-06 2325 13335931 6186 593425442 44.70 45.50 43.80 44.10 0.20 -0.45% 44.00 9 44.10 34 11.45
2015-11-09 2325 15885262 5009 699042011 43.65 44.45 43.25 44.40 0.30 0.68% 44.40 1704 44.45 28 11.53
2015-11-10 2325 5096065 2705 222318021 43.80 44.00 43.20 43.60 0.80 -1.8% 43.60 24 43.65 12 11.32
2015-11-11 2325 6296935 2782 273219355 43.35 43.95 43.00 43.00 0.60 -1.38% 43.00 136 43.10 2 11.17
2015-11-12 2325 5604963 3025 245360819 43.20 44.10 43.00 44.00 1.00 2.33% 44.00 51 44.05 43 11.43
2015-11-13 2325 6390849 3306 280497774 43.80 44.35 43.40 43.60 0.40 -0.91% 43.60 261 43.90 1 11.32
2015-11-16 2325 5657617 2906 245255645 43.25 44.00 43.05 43.20 0.40 -0.92% 43.20 88 43.25 11 11.22
2015-11-17 2325 7640550 3790 336946007 43.55 44.40 43.55 44.25 1.05 2.43% 44.15 10 44.25 12 11.49
2015-11-18 2325 5847539 2840 259222340 44.55 44.60 44.00 44.55 0.30 0.68% 44.35 100 44.55 37 11.57
2015-11-19 2325 6100912 3030 273307259 44.90 45.00 44.50 44.85 0.30 0.67% 44.70 101 44.85 36 11.65
2015-11-20 2325 2553369 1544 113220419 44.90 44.90 44.10 44.35 0.50 -1.11% 44.30 2 44.35 142 11.52
2015-11-23 2325 3815095 2197 169901609 44.55 44.80 44.25 44.60 0.25 0.56% 44.55 102 44.60 22 11.58
2015-11-24 2325 15131260 4319 752652750 49.20 50.20 49.15 44.95 0.15 0.78% 49.65 83 49.70 114 12.91
2015-11-25 2325 5193647 2174 233330514 44.90 45.00 44.80 45.00 0.05 0.11% 44.95 5 45.00 3617 11.69
2015-11-26 2325 11727617 4576 538075910 45.15 46.65 45.15 45.75 0.75 1.67% 45.75 12 45.80 30 11.88
2015-11-27 2325 5872074 2548 262512173 45.40 45.50 44.20 44.55 1.20 -2.62% 44.50 235 44.55 1 11.57
2015-11-30 2325 18746941 3799 813028263 44.20 44.70 43.00 43.00 1.55 -3.48% 43.00 1102 43.05 101 11.17
2015-12-01 2325 7496328 4318 335983810 43.85 45.30 43.70 45.00 2.00 4.65% 44.95 25 45.00 196 11.69
2015-12-02 2325 6423939 3507 288252808 45.00 45.20 44.30 45.00 0.00 0% 44.95 148 45.00 23 11.69
2015-12-03 2325 6534628 3188 292855571 44.25 45.05 44.10 45.00 0.00 0% 44.90 2 45.00 1925 11.69
2015-12-04 2325 4366930 2483 195329908 44.65 45.00 44.20 45.00 0.00 0% 44.90 2 45.00 1897 11.69
2015-12-07 2325 6329745 3038 288631055 45.00 45.95 44.95 45.60 0.60 1.33% 45.55 1 45.60 813 11.84
2015-12-08 2325 7403508 3892 336830348 44.90 45.85 44.90 45.50 0.10 -0.22% 45.50 335 45.55 2 11.82
2015-12-09 2325 5920168 2410 265080286 45.45 45.50 44.45 44.60 0.90 -1.98% 44.60 299 44.65 120 11.58
2015-12-10 2325 12033347 4883 544488874 44.20 45.80 44.10 45.70 1.10 2.47% 45.65 14 45.70 89 11.87
2015-12-11 2325 9111382 3789 415976626 45.90 46.10 45.10 45.50 0.20 -0.44% 45.40 26 45.50 31 11.82
2015-12-14 2325 36022929 14274 1695520819 48.20 48.30 45.55 45.55 0.05 0.11% 45.55 238 45.60 3 11.83
2015-12-15 2325 30552973 5643 1530703876 50.10 50.10 50.10 50.10 4.55 9.99% 50.10 30052 0.00 0 13.01
2015-12-16 2325 41406346 16454 2032133744 50.00 50.60 47.75 49.00 1.10 -2.2% 48.95 9 49.00 270 12.73
2015-12-17 2325 14619834 5866 723295051 49.00 50.00 48.80 49.85 0.85 1.73% 49.85 32 49.90 252 12.95
2015-12-18 2325 15131260 4319 752652750 49.20 50.20 49.15 49.70 0.15 -0.3% 49.65 83 49.70 114 12.91
2015-12-21 2325 17021577 6644 863547952 49.10 51.50 49.10 51.00 1.30 2.62% 51.00 602 51.10 64 13.25
2015-12-22 2325 10993466 4349 552174119 50.50 51.00 49.90 50.10 0.90 -1.76% 50.00 49 50.10 33 13.01
2015-12-23 2325 37718531 11595 1978303092 52.60 53.20 51.90 52.30 2.20 4.39% 52.30 19 52.40 104 13.58
2015-12-24 2325 9377798 3710 490086928 52.30 52.50 52.10 52.30 0.00 0% 52.20 15 52.30 336 13.58
2015-12-25 2325 3254241 1330 170309719 52.40 52.50 52.20 52.40 0.10 0.19% 52.40 258 52.50 462 13.61
2015-12-28 2325 9391158 2832 489246248 52.30 52.40 51.80 52.10 0.30 -0.57% 52.10 130 52.20 177 13.53
2015-12-29 2325 11262569 3710 586081337 52.10 52.50 51.70 51.80 0.30 -0.58% 51.80 39 51.90 73 13.45
2015-12-30 2325 7043554 2608 364302761 51.60 52.00 51.40 51.80 0.00 0% 51.80 109 51.90 3 13.45
2015-12-31 2325 4689161 1796 244198055 51.90 52.30 51.80 52.30 0.50 0.97% 52.20 36 52.30 110 13.58