晶電(2448)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　　　　63.60
0
0%		62.10
-1.5
-2.36%		62.20
0.1
0.16%		62.70
0.5
0.8%		62.50
-0.2
-0.32%		 　63.50
1
1.6%		62.80
-0.7
-1.1%		62.30
-0.5
-0.8%		63.10
0.8
1.28%		60.40
-2.7
-4.28%		 　58.10
-2.3
-3.81%		58.80
0.7
1.2%		59.00
0.2
0.34%		58.40
-0.6
-1.02%		58.00
-0.4
-0.68%		 　57.40
-0.6
-1.03%		56.90
-0.5
-0.87%		57.00
0.1
0.18%		57.00
0
0%		56.20
-0.8
-1.4%		 59.83
2 月　55.00
-1.2
-2.14%		56.80
1.8
3.27%		56.60
-0.2
-0.35%		56.90
0.3
0.53%		56.60
-0.3
-0.53%		 　56.50
-0.1
-0.18%		58.30
1.8
3.19%		58.20
-0.1
-0.17%		59.70
1.5
2.58%		60.00
0.3
0.5%		 　　　　　　　　　60.20
0.2
0.33%		59.70
-0.5
-0.83%		60.10
0.4
0.67%		 58.27
3 月　58.80
-1.3
-2.16%		58.20
-0.6
-1.02%		58.60
0.4
0.69%		58.10
-0.5
-0.85%		58.90
0.8
1.38%		 　58.40
-0.5
-0.85%		58.30
-0.1
-0.17%		57.10
-1.2
-2.06%		57.40
0.3
0.53%		57.10
-0.3
-0.52%		 　56.60
-0.5
-0.88%		58.80
2.2
3.89%		57.40
-1.4
-2.38%		56.10
-1.3
-2.26%		56.10
0
0%		 　56.20
0.1
0.18%		55.30
-0.9
-1.6%		53.10
-2.2
-3.98%		52.20
-0.9
-1.69%		52.10
-0.1
-0.19%		 　50.30
-1.8
-3.45%		50.40
0.1
0.2%		56.04
4 月46.90
-3.5
-6.94%		46.40
-0.5
-1.07%		 　　　47.35
0.95
2.05%		46.80
-0.55
-1.16%		44.70
-2.1
-4.49%		45.10
0.4
0.89%		 　44.70
-0.4
-0.89%		45.40
0.7
1.57%		45.95
0.55
1.21%		46.40
0.45
0.98%		45.70
-0.7
-1.51%		 　45.50
-0.2
-0.44%		45.75
0.25
0.55%		45.70
-0.05
-0.11%		46.20
0.5
1.09%		47.70
1.5
3.25%		 　46.95
-0.75
-1.57%		45.80
-1.15
-2.45%		45.05
-0.75
-1.64%		48.00
2.95
6.55%		 46.17
5 月　　　47.75
-0.25
-0.52%		47.40
-0.35
-0.73%		48.60
1.2
2.53%		47.45
-1.15
-2.37%		47.45
0
0%		 　46.30
-1.15
-2.42%		46.70
0.4
0.86%		46.45
-0.25
-0.54%		46.10
-0.35
-0.75%		45.50
-0.6
-1.3%		 　44.55
-0.95
-2.09%		45.80
1.25
2.81%		46.55
0.75
1.64%		46.10
-0.45
-0.97%		46.40
0.3
0.65%		 　47.00
0.6
1.29%		46.90
-0.1
-0.21%		48.10
1.2
2.56%		48.30
0.2
0.42%		49.50
1.2
2.48%		 46.94
6 月48.40
-1.1
-2.22%		48.70
0.3
0.62%		48.30
-0.4
-0.82%		47.00
-1.3
-2.69%		45.90
-1.1
-2.34%		 　46.35
0.45
0.98%		41.75
-4.6
-9.92%		41.15
-0.6
-1.44%		41.05
-0.1
-0.24%		40.20
-0.85
-2.07%		 　40.35
0.15
0.37%		39.15
-1.2
-2.97%		40.00
0.85
2.17%		41.05
1.05
2.63%		 　　40.35
-0.7
-1.71%		40.10
-0.25
-0.62%		39.10
-1
-2.49%		39.70
0.6
1.53%		41.35
1.65
4.16%		 　40.30
-1.05
-2.54%		41.25
0.95
2.36%		 42.31
7 月41.15
-0.1
-0.24%		41.15
0
0%		40.75
-0.4
-0.97%		 　40.35
-0.4
-0.98%		39.65
-0.7
-1.73%		35.70
-3.95
-9.96%		35.75
0.05
0.14%		 　　35.75
0
0%		35.80
0.05
0.14%		34.75
-1.05
-2.93%		34.95
0.2
0.58%		34.55
-0.4
-1.14%		 　34.20
-0.35
-1.01%		33.65
-0.55
-1.61%		33.35
-0.3
-0.89%		31.75
-1.6
-4.8%		31.90
0.15
0.47%		 　29.50
-2.4
-7.52%		29.70
0.2
0.68%		28.65
-1.05
-3.54%		28.80
0.15
0.52%		27.45
-1.35
-4.69%		34.58
8 月 　27.15
-0.3
-1.09%		25.95
-1.2
-4.42%		27.20
1.25
4.82%		28.20
1
3.68%		27.85
-0.35
-1.24%		 　28.40
0.55
1.97%		27.35
-1.05
-3.7%		26.80
-0.55
-2.01%		27.05
0.25
0.93%		26.90
-0.15
-0.55%		 　26.90
0
0%		26.70
-0.2
-0.74%		26.45
-0.25
-0.94%		26.40
-0.05
-0.19%		23.80
-2.6
-9.85%		 　21.50
-2.3
-9.66%		23.00
1.5
6.98%		23.90
0.9
3.91%		25.00
1.1
4.6%		25.45
0.45
1.8%		 26.30
0.85
3.34%		26.1
9 月27.00
0.7
2.66%		26.60
-0.4
-1.48%		28.05
1.45
5.45%		26.80
-1.25
-4.46%		 　26.90
0.1
0.37%		27.40
0.5
1.86%		28.50
1.1
4.01%		30.00
1.5
5.26%		29.85
-0.15
-0.5%		 　28.65
-1.2
-4.02%		28.95
0.3
1.05%		29.15
0.2
0.69%		29.40
0.25
0.86%		29.25
-0.15
-0.51%		 　28.30
-0.95
-3.25%		28.20
-0.1
-0.35%		27.95
-0.25
-0.89%		26.75
-1.2
-4.29%		26.50
-0.25
-0.93%		 　　　25.35
-1.15
-4.34%		 27.79
10 月25.90
0.55
2.17%		25.50
-0.4
-1.54%		 　25.50
0
0%		25.15
-0.35
-1.37%		25.20
0.05
0.2%		25.85
0.65
2.58%		 　　26.15
0.3
1.16%		26.45
0.3
1.15%		27.85
1.4
5.29%		27.20
-0.65
-2.33%		28.00
0.8
2.94%		 　28.00
0
0%		28.55
0.55
1.96%		27.85
-0.7
-2.45%		27.80
-0.05
-0.18%		27.65
-0.15
-0.54%		 　29.70
2.05
7.41%		30.95
1.25
4.21%		30.85
-0.1
-0.32%		28.80
-2.05
-6.65%		29.40
0.6
2.08%		 27.57
11 月　29.25
-0.15
-0.51%		29.25
0
0%		29.95
0.7
2.39%		30.45
0.5
1.67%		29.70
-0.75
-2.46%		 　28.50
-1.2
-4.04%		27.50
-1
-3.51%		25.40
-2.1
-7.64%		25.80
0.4
1.57%		24.80
-1
-3.88%		 　24.25
-0.55
-2.22%		25.30
1.05
4.33%		24.35
-0.95
-3.75%		24.60
0.25
1.03%		24.90
0.3
1.22%		 　24.50
-0.4
-1.61%		24.50
0
0%		23.60
-0.9
-3.67%		23.85
0.25
1.06%		23.55
-0.3
-1.26%		 　22.30
-1.25
-5.31%		 25.73
12 月23.25
0.95
4.26%		22.60
-0.65
-2.8%		23.90
1.3
5.75%		23.20
-0.7
-2.93%		 　23.20
0
0%		22.75
-0.45
-1.94%		22.00
-0.75
-3.3%		22.30
0.3
1.36%		21.40
-0.9
-4.04%		 　20.10
-1.3
-6.07%		20.30
0.2
1%		22.30
2
9.85%		24.20
1.9
8.52%		24.00
-0.2
-0.83%		 　25.70
1.7
7.08%		25.30
-0.4
-1.56%		24.85
-0.45
-1.78%		25.15
0.3
1.21%		25.65
0.5
1.99%		 　25.50
-0.15
-0.58%		25.80
0.3
1.18%		25.40
-0.4
-1.55%		25.50
0.1
0.39%		23.66

說明:最高漲幅:9.85%最低跌幅:-9.96% 最高價:63.60最低價:20.10平均價:38.98,灰色底表示週末,漲115天(82.55)元,跌171天(-144.6)元,平盤17天
10%=1,9%=1,7%=6,6%=1,5%=5,4%=9,3%=14,2%=22,1%=38,0%=35,-0%=2,-1%=2,-2%=3,-3%=4,-4%=5,-5%=12,-6%=18,-7%=21,-8%=47,-9%=57,

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 2448 5978656 3517 379269141 63.50 63.90 63.00 63.60 0.70 0% 63.60 792 63.70 65 34.01
2015-01-06 2448 6442552 3962 401325610 63.00 63.00 61.60 62.10 1.50 -2.36% 62.00 44 62.10 8 33.21
2015-01-07 2448 4553429 2769 283368634 62.10 62.80 61.60 62.20 0.10 0.16% 62.20 8 62.30 35 33.26
2015-01-08 2448 4634111 2974 291080177 62.90 63.10 62.40 62.70 0.50 0.8% 62.70 7 62.80 11 33.53
2015-01-09 2448 3596246 2491 225255633 63.20 63.30 62.30 62.50 0.20 -0.32% 62.50 9 62.60 1 33.42
2015-01-12 2448 5780549 3327 366769751 63.30 63.90 62.60 63.50 1.00 1.6% 63.40 114 63.60 1 33.96
2015-01-13 2448 3401294 1991 214638322 63.90 63.90 62.80 62.80 0.70 -1.1% 62.80 73 62.90 6 33.58
2015-01-14 2448 2838728 1938 177714968 62.80 63.30 62.30 62.30 0.50 -0.8% 62.30 67 62.40 3 33.32
2015-01-15 2448 4855820 3031 305298445 63.00 63.20 62.30 63.10 0.80 1.28% 63.00 11 63.10 81 33.74
2015-01-16 2448 10481920 5771 636014279 63.10 63.10 59.80 60.40 2.70 -4.28% 60.30 17 60.40 3 32.30
2015-01-19 2448 10308098 5084 609788732 60.60 61.10 58.10 58.10 2.30 -3.81% 58.10 278 58.20 1 31.07
2015-01-20 2448 7490624 3791 441822116 58.10 59.80 58.10 58.80 0.70 1.2% 58.80 84 59.00 6 31.44
2015-01-21 2448 6072145 2810 360619137 59.60 59.90 59.00 59.00 0.20 0.34% 59.00 404 59.10 6 31.55
2015-01-22 2448 9978328 5188 589974179 59.70 60.30 58.20 58.40 0.60 -1.02% 58.40 25 58.60 12 31.23
2015-01-23 2448 13400435 5673 783825117 59.00 59.30 57.70 58.00 0.40 -0.68% 57.90 140 58.00 932 31.02
2015-01-26 2448 10173934 5088 585170052 58.00 58.50 57.00 57.40 0.60 -1.03% 57.30 35 57.40 691 30.70
2015-01-27 2448 8110504 4142 463152644 57.60 57.80 56.60 56.90 0.50 -0.87% 56.90 28 57.00 2333 30.43
2015-01-28 2448 8614495 4285 493148992 56.50 57.90 56.50 57.00 0.10 0.18% 56.90 195 57.00 31 30.48
2015-01-29 2448 6286416 3291 358747175 57.00 57.70 56.70 57.00 0.00 0% 56.90 86 57.00 1123 30.48
2015-01-30 2448 8290960 4284 466382516 57.00 57.30 55.30 56.20 0.80 -1.4% 56.10 6 56.20 59 30.05
2015-02-02 2448 8381993 5283 465798389 56.50 56.70 55.00 55.00 1.20 -2.14% 55.00 1595 55.10 7 29.41
2015-02-03 2448 11096908 6501 624645948 55.10 57.20 55.00 56.80 1.80 3.27% 56.80 111 56.90 145 30.37
2015-02-04 2448 6974368 3580 397495117 57.30 57.50 56.40 56.60 0.20 -0.35% 56.60 215 56.70 1 30.27
2015-02-05 2448 3959577 2473 224611409 56.80 57.00 56.30 56.90 0.30 0.53% 56.90 6 57.00 217 30.43
2015-02-06 2448 4782215 2752 271226613 57.10 57.20 55.90 56.60 0.30 -0.53% 56.60 46 56.70 1 30.27
2015-02-09 2448 5158509 2993 293063087 56.60 57.30 56.00 56.50 0.10 -0.18% 56.50 14 56.70 2 30.21
2015-02-10 2448 17965580 8686 1047910479 57.40 58.80 57.20 58.30 1.80 3.19% 58.30 88 58.40 31 31.18
2015-02-11 2448 12588043 6255 742125466 59.50 59.60 58.20 58.20 0.10 -0.17% 58.20 61 58.30 4 31.12
2015-02-12 2448 9244942 4431 547986621 59.20 59.80 58.80 59.70 1.50 2.58% 59.60 13 59.70 37 31.93
2015-02-13 2448 7886182 3634 471074040 60.00 60.10 59.40 60.00 0.30 0.5% 59.90 60 60.00 498 32.09
2015-02-24 2448 12976828 5847 785129721 60.50 61.10 59.60 60.20 0.20 0.33% 60.20 198 60.30 12 32.19
2015-02-25 2448 6072830 3110 362266408 60.20 60.20 59.20 59.70 0.50 -0.83% 59.60 99 59.70 26 31.93
2015-02-26 2448 4101071 2038 245209419 59.50 60.10 59.40 60.10 0.40 0.67% 60.00 3 60.10 244 32.14
2015-03-02 2448 5566876 3068 331138464 60.50 60.50 58.80 58.80 1.30 -2.16% 58.70 171 58.80 73 31.44
2015-03-03 2448 4649864 2766 272293057 58.90 59.30 58.20 58.20 0.60 -1.02% 58.20 113 58.30 37 31.12
2015-03-04 2448 6408431 3338 374939219 58.00 59.10 57.90 58.60 0.40 0.69% 58.50 77 58.60 126 31.34
2015-03-05 2448 3413982 1926 199373229 58.60 58.80 58.10 58.10 0.50 -0.85% 58.10 266 58.20 1 31.07
2015-03-06 2448 4610246 2260 271510454 58.30 59.30 58.20 58.90 0.80 1.38% 58.90 53 59.00 178 31.50
2015-03-09 2448 4499752 2355 263075586 58.40 58.70 58.20 58.40 0.50 -0.85% 58.40 244 58.50 1 31.23
2015-03-10 2448 4818379 2363 282268057 58.50 59.10 58.30 58.30 0.10 -0.17% 58.30 81 58.40 96 31.18
2015-03-11 2448 7941422 4435 457328544 58.10 58.20 57.10 57.10 1.20 -2.06% 57.10 78 57.20 5 30.53
2015-03-12 2448 6591350 2679 378268949 57.60 57.70 57.10 57.40 0.30 0.53% 57.40 29 57.50 831 30.70
2015-03-13 2448 6443002 3102 369596690 57.40 58.00 57.00 57.10 0.30 -0.52% 57.10 46 57.20 40 30.53
2015-03-16 2448 3548922 1999 201878135 57.10 57.40 56.60 56.60 0.50 -0.88% 56.60 72 56.70 11 30.27
2015-03-17 2448 16340706 7868 958965636 58.00 59.60 57.90 58.80 2.20 3.89% 58.70 56 58.80 66 35.64
2015-03-18 2448 17131760 8083 994083426 59.20 59.20 57.30 57.40 1.40 -2.38% 57.40 338 57.50 8 34.79
2015-03-19 2448 16184315 9002 913586462 57.20 57.50 56.10 56.10 1.30 -2.26% 56.10 366 56.20 5 34.00
2015-03-20 2448 7294492 4084 408618020 55.90 56.50 55.70 56.10 0.00 0% 56.10 30 56.20 90 34.00
2015-03-23 2448 5341793 3222 301010571 56.30 56.80 56.10 56.20 0.10 0.18% 56.20 69 56.30 17 34.06
2015-03-24 2448 7493779 4243 416791372 56.40 56.40 55.20 55.30 0.90 -1.6% 55.30 336 55.40 11 33.52
2015-03-25 2448 13240592 7233 707044840 55.50 55.80 51.80 53.10 2.20 -3.98% 53.10 39 53.20 147 32.18
2015-03-26 2448 11294660 5576 588177980 52.20 52.60 51.60 52.20 0.90 -1.69% 52.10 46 52.20 218 31.64
2015-03-27 2448 8539965 4185 445988239 52.10 52.90 51.90 52.10 0.10 -0.19% 52.10 52 52.20 24 31.58
2015-03-30 2448 13127634 6580 666274538 52.00 52.30 50.20 50.30 1.80 -3.45% 50.30 290 50.40 75 30.48
2015-03-31 2448 13287326 4662 669408514 50.60 51.20 49.80 50.40 0.10 0.2% 50.30 46 50.40 79 30.55
2015-04-01 2448 38309058 17652 1824529505 49.85 49.85 46.90 46.90 3.50 -6.94% 0.00 0 46.90 1595 28.42
2015-04-02 2448 37639440 17503 1755076144 46.90 47.65 45.40 46.40 0.50 -1.07% 46.40 19 46.45 41 28.12
2015-04-07 2448 20282479 8161 957811575 46.90 47.70 46.70 47.35 0.95 2.05% 47.35 115 47.40 5 28.70
2015-04-08 2448 11682860 5059 547067070 47.00 47.15 46.40 46.80 0.55 -1.16% 46.80 93 46.85 25 28.36
2015-04-09 2448 27081035 12540 1235281077 46.80 47.30 44.55 44.70 2.10 -4.49% 44.70 8 44.75 311 27.09
2015-04-10 2448 22208581 8451 1003220385 45.45 45.50 44.75 45.10 0.40 0.89% 45.10 320 45.15 331 27.33
2015-04-13 2448 17873899 7463 799488640 45.30 45.40 44.15 44.70 0.40 -0.89% 44.70 35 44.75 9 27.09
2015-04-14 2448 26201995 10319 1189336270 44.80 45.80 44.80 45.40 0.70 1.57% 45.35 109 45.40 413 27.52
2015-04-15 2448 23040097 9854 1058658694 45.40 46.25 45.20 45.95 0.55 1.21% 45.95 177 46.00 37 27.85
2015-04-16 2448 18208841 7933 844296767 46.30 46.75 46.10 46.40 0.45 0.98% 46.40 142 46.45 184 28.12
2015-04-17 2448 12233711 5620 565176606 46.50 46.70 45.70 45.70 0.70 -1.51% 45.70 141 45.75 27 27.70
2015-04-20 2448 8430697 3929 385955830 45.40 46.25 45.40 45.50 0.20 -0.44% 45.50 148 45.55 17 27.58
2015-04-21 2448 10172428 5482 468334457 46.00 46.50 45.60 45.75 0.25 0.55% 45.75 70 45.80 6 27.73
2015-04-22 2448 10686041 4752 488066142 45.90 46.25 45.30 45.70 0.05 -0.11% 45.65 30 45.70 12 27.70
2015-04-23 2448 11190975 5510 516163922 46.05 46.40 45.80 46.20 0.50 1.09% 46.20 66 46.25 42 28.00
2015-04-24 2448 19042949 8814 899270969 46.55 47.90 46.45 47.70 1.50 3.25% 47.70 63 47.75 100 28.91
2015-04-27 2448 12261959 6200 580682873 48.00 48.30 46.95 46.95 0.75 -1.57% 46.95 47 47.00 42 28.45
2015-04-28 2448 11582937 6051 535447202 47.00 47.10 45.80 45.80 1.15 -2.45% 45.80 109 45.90 7 27.76
2015-04-29 2448 8884947 4845 403024633 45.80 46.30 44.80 45.05 0.75 -1.64% 45.05 6 45.10 77 27.30
2015-04-30 2448 26065893 12773 1237005873 46.20 48.20 46.05 48.00 2.95 6.55% 48.00 92 48.10 228 29.09
2015-05-04 2448 20264256 9525 978457555 48.50 49.15 47.65 47.75 0.25 -0.52% 47.75 86 47.80 2 28.94
2015-05-05 2448 10038630 5454 480857397 48.50 48.50 47.30 47.40 0.35 -0.73% 47.40 83 47.45 43 28.73
2015-05-06 2448 13807653 7304 666131623 47.40 49.10 47.00 48.60 1.20 2.53% 48.60 22 48.65 93 29.45
2015-05-07 2448 9371441 4783 446944390 48.50 48.50 47.40 47.45 1.15 -2.37% 47.45 68 47.50 24 28.76
2015-05-08 2448 8039610 4331 383900770 48.00 48.20 47.45 47.45 0.00 0% 47.45 185 47.50 42 15.06
2015-05-11 2448 12494116 6078 579506004 48.10 48.15 45.30 46.30 1.15 -2.42% 46.30 45 46.35 28 14.70
2015-05-12 2448 5874579 3290 272192307 46.30 46.90 45.70 46.70 0.40 0.86% 46.65 136 46.70 30 14.83
2015-05-13 2448 5797767 2975 269976657 47.20 47.20 46.35 46.45 0.25 -0.54% 46.45 43 46.50 47 14.75
2015-05-14 2448 4749468 2854 220316651 46.55 46.80 46.10 46.10 0.35 -0.75% 46.10 97 46.15 8 14.63
2015-05-15 2448 7486298 4022 343492397 46.30 46.80 45.50 45.50 0.60 -1.3% 45.45 73 45.50 33 14.44
2015-05-18 2448 8408366 4152 376336136 45.65 45.85 44.25 44.55 0.95 -2.09% 44.55 32 44.60 46 14.14
2015-05-19 2448 6468602 3728 294320921 44.70 45.90 44.70 45.80 1.25 2.81% 45.80 10 45.85 142 14.54
2015-05-20 2448 7646808 4228 355125845 46.00 46.95 45.70 46.55 0.75 1.64% 46.55 16 46.60 125 14.78
2015-05-21 2448 5448242 3118 251389141 46.15 46.50 45.70 46.10 0.45 -0.97% 46.05 43 46.10 148 14.63
2015-05-22 2448 10967796 4993 512115812 46.10 47.30 46.10 46.40 0.30 0.65% 46.40 77 46.45 10 14.73
2015-05-25 2448 5774210 3286 268776594 46.10 47.20 45.75 47.00 0.60 1.29% 47.00 82 47.05 103 14.92
2015-05-26 2448 6933859 3680 327772246 47.25 47.80 46.90 46.90 0.10 -0.21% 46.90 20 47.00 12 14.89
2015-05-27 2448 11659601 5930 556556823 46.90 48.35 46.80 48.10 1.20 2.56% 48.05 7 48.10 46 15.27
2015-05-28 2448 12440729 5851 602685438 48.80 48.90 48.15 48.30 0.20 0.42% 48.25 15 48.30 6 15.33
2015-05-29 2448 22724083 10164 1119718958 48.95 49.80 48.70 49.50 1.20 2.48% 49.20 6 49.50 353 15.71
2015-06-01 2448 8671391 5342 420738512 49.50 49.50 47.90 48.40 1.10 -2.22% 48.35 106 48.45 15 15.37
2015-06-02 2448 6678208 3819 325992200 48.40 49.40 48.40 48.70 0.30 0.62% 48.65 24 48.70 83 15.46
2015-06-03 2448 9862613 5244 478780635 49.00 49.20 48.05 48.30 0.40 -0.82% 48.30 32 48.35 24 15.33
2015-06-04 2448 17144594 8161 821352918 48.30 49.20 46.95 47.00 1.30 -2.69% 47.00 31 47.05 30 14.92
2015-06-05 2448 11792576 6055 541101999 47.00 47.40 44.90 45.90 1.10 -2.34% 45.90 27 46.00 78 14.57
2015-06-08 2448 6533941 3776 300105254 45.90 46.70 45.05 46.35 0.45 0.98% 46.30 59 46.35 64 14.71
2015-06-09 2448 24743262 11184 1072499158 45.10 45.25 41.75 41.75 4.60 -9.92% 0.00 0 41.75 666 13.25
2015-06-10 2448 17319572 7907 718214793 41.75 42.20 40.70 41.15 0.60 -1.44% 41.15 93 41.20 88 13.06
2015-06-11 2448 9407771 5389 390199006 41.70 42.20 41.00 41.05 0.10 -0.24% 41.05 17 41.10 4 13.03
2015-06-12 2448 16520104 7705 660693109 41.00 41.00 39.30 40.20 0.85 -2.07% 40.20 160 40.25 16 12.76
2015-06-15 2448 9433673 4678 382596835 40.30 41.20 40.15 40.35 0.15 0.37% 40.35 99 40.40 17 12.81
2015-06-16 2448 11404304 5419 449301867 40.30 40.70 38.90 39.15 1.20 -2.97% 39.15 88 39.20 1 12.43
2015-06-17 2448 13376382 6813 540139430 40.00 41.15 39.80 40.00 0.85 2.17% 39.95 141 40.00 5 12.70
2015-06-18 2448 9372695 4687 383946143 40.55 41.30 40.55 41.05 1.05 2.62% 41.05 48 41.10 37 13.03
2015-06-22 2448 8335217 4528 338149482 41.50 41.60 40.00 40.35 0.70 -1.71% 40.30 80 40.35 20 12.81
2015-06-23 2448 6515940 3544 262501621 40.80 40.80 40.00 40.10 0.25 -0.62% 40.05 204 40.10 65 12.73
2015-06-24 2448 11469558 5563 452665112 40.30 40.55 39.00 39.10 1.00 -2.49% 39.10 90 39.15 14 12.41
2015-06-25 2448 9902844 4804 393177728 39.50 40.20 39.35 39.70 0.60 1.53% 39.65 36 39.70 101 12.60
2015-06-26 2448 14431804 7167 590863031 39.90 41.90 39.60 41.35 1.65 4.16% 41.35 43 41.40 38 13.13
2015-06-29 2448 9864368 4704 397200448 40.60 40.75 39.80 40.30 1.05 -2.54% 40.25 59 40.30 40 12.79
2015-06-30 2448 12924087 5967 533049147 41.05 41.65 40.85 41.25 0.95 2.36% 41.25 61 41.30 77 13.10
2015-07-01 2448 8318801 4161 342848984 41.45 41.45 41.00 41.15 0.10 -0.24% 41.15 84 41.20 67 13.06
2015-07-02 2448 6365882 2970 263133330 41.45 41.60 41.15 41.15 0.00 0% 41.15 15 41.20 6 13.06
2015-07-03 2448 6437698 3514 260947300 41.05 41.15 40.10 40.75 0.40 -0.97% 40.70 20 40.75 33 12.94
2015-07-06 2448 4911777 2732 199485818 40.20 41.20 40.20 40.35 0.40 -0.98% 40.35 59 40.40 26 12.81
2015-07-07 2448 7468223 4191 299084330 40.65 40.90 39.40 39.65 0.70 -1.73% 39.65 187 39.70 2 12.59
2015-07-08 2448 34882151 12818 1260326486 38.75 38.80 35.70 35.70 3.95 -9.96% 0.00 0 35.70 1100 11.33
2015-07-09 2448 14163012 6571 503304215 34.00 36.75 33.95 35.75 0.05 0.14% 35.75 40 35.80 35 11.35
2015-07-13 2448 7280572 3647 261959936 36.60 36.60 35.75 35.75 0.00 0% 35.75 76 35.80 6 11.35
2015-07-14 2448 6050396 3609 219248717 36.00 36.65 35.80 35.80 0.05 0.14% 35.80 48 35.85 3 11.37
2015-07-15 2448 13248568 6091 464559730 36.10 36.45 34.30 34.75 1.05 -2.93% 34.75 22 34.80 5 11.03
2015-07-16 2448 6384656 3255 222792760 34.80 35.30 34.55 34.95 0.20 0.58% 34.90 302 34.95 82 11.10
2015-07-17 2448 6702525 3912 233389732 35.15 35.30 34.55 34.55 0.40 -1.14% 34.55 49 34.60 5 10.97
2015-07-20 2448 6065607 2760 207810084 34.90 34.95 33.70 34.20 0.35 -1.01% 34.15 55 34.20 8 10.86
2015-07-21 2448 7123912 3121 241358973 34.40 34.60 33.25 33.65 0.55 -1.61% 33.60 67 33.65 17 10.68
2015-07-22 2448 6719591 3490 225553337 33.55 34.30 33.20 33.35 0.30 -0.89% 33.35 120 33.40 135 10.59
2015-07-23 2448 14058224 5812 451192005 33.10 33.60 31.35 31.75 1.60 -4.8% 31.75 51 31.80 116 10.08
2015-07-24 2448 6977587 3382 223441325 32.30 32.50 31.70 31.90 0.15 0.47% 31.90 171 31.95 64 10.13
2015-07-27 2448 13948216 4546 423889363 31.70 31.95 29.30 29.50 2.40 -7.52% 29.45 32 29.50 74 9.37
2015-07-28 2448 14910354 5878 441837708 29.30 30.05 29.15 29.70 0.20 0.68% 29.65 110 29.70 40 9.43
2015-07-29 2448 19449775 7766 561875058 29.90 30.00 28.60 28.65 1.05 -3.54% 28.60 430 28.65 265 9.10
2015-07-30 2448 19708266 7679 568022870 28.25 29.30 28.20 28.80 0.00 0.52% 28.80 38 28.85 437 9.14
2015-07-31 2448 21270697 8363 586812016 29.00 29.10 26.70 27.45 1.35 -4.69% 27.40 18 27.45 4 8.71
2015-08-03 2448 13625198 6042 369796718 27.30 27.60 26.65 27.15 0.30 -1.09% 27.10 75 27.15 118 8.62
2015-08-04 2448 19933113 7028 528733583 27.50 27.60 25.80 25.95 1.20 -4.42% 25.95 209 26.00 75 8.24
2015-08-05 2448 17084547 7379 461646944 26.15 27.70 26.00 27.20 1.25 4.82% 27.20 125 27.25 5 8.63
2015-08-06 2448 17685386 7700 490574869 27.65 28.25 27.20 28.20 1.00 3.68% 28.15 8 28.20 25 8.95
2015-08-07 2448 14815620 6619 412752477 27.80 28.40 27.35 27.85 0.35 -1.24% 27.80 43 27.85 169 8.84
2015-08-10 2448 13915537 6572 385527941 27.50 28.40 26.85 28.40 0.55 1.97% 28.35 38 28.40 44 12.03
2015-08-11 2448 16187103 6637 449095888 28.60 28.65 27.30 27.35 1.05 -3.7% 27.35 93 27.40 24 11.59
2015-08-12 2448 16315646 7486 432045392 27.10 27.10 26.00 26.80 0.55 -2.01% 26.80 1043 26.85 52 11.36
2015-08-13 2448 12973725 5962 347018950 26.90 27.30 26.20 27.05 0.25 0.93% 27.05 384 27.10 127 11.46
2015-08-14 2448 10785842 4477 286978688 26.90 27.05 26.30 26.90 0.15 -0.55% 26.85 6 26.90 5 11.40
2015-08-17 2448 8537257 3763 231798364 26.90 27.65 26.70 26.90 0.00 0% 26.90 89 26.95 39 11.40
2015-08-18 2448 7179067 2940 193030475 27.00 27.20 26.70 26.70 0.20 -0.74% 26.70 332 26.75 11 11.31
2015-08-19 2448 10846912 4161 288078856 26.60 27.00 26.30 26.45 0.25 -0.94% 26.45 74 26.50 58 11.21
2015-08-20 2448 8049419 3381 212430002 26.30 26.80 26.10 26.40 0.05 -0.19% 26.40 36 26.45 131 11.19
2015-08-21 2448 24657870 8913 604132921 25.80 25.90 23.80 23.80 2.60 -9.85% 23.80 989 23.85 20 10.08
2015-08-24 2448 22403065 6750 491434982 23.10 23.20 21.45 21.50 2.30 -9.66% 21.50 1108 21.55 3 9.11
2015-08-25 2448 19036261 7707 421997562 21.50 23.15 21.30 23.00 1.50 6.98% 22.95 5 23.00 38 9.75
2015-08-26 2448 22171205 10359 530085220 23.10 24.65 22.90 23.90 0.90 3.91% 23.90 84 23.95 2 10.13
2015-08-27 2448 15611097 6461 383683875 24.45 25.00 24.15 25.00 1.10 4.6% 24.95 7 25.00 120 10.59
2015-08-28 2448 14085691 5503 362124318 25.70 26.10 25.35 25.45 0.45 1.8% 25.40 139 25.45 93 10.78
2015-08-31 2448 14657246 5021 379371661 25.45 26.30 25.20 26.30 0.85 3.34% 26.20 15 26.30 20 11.14
2015-09-01 2448 15594782 6426 417200479 26.10 27.50 25.80 27.00 0.70 2.66% 27.00 230 27.10 66 11.44
2015-09-02 2448 9621806 4670 256737710 26.40 27.10 26.35 26.60 0.40 -1.48% 26.60 150 26.70 9 11.27
2015-09-03 2448 17638634 7351 489287265 27.00 28.40 26.80 28.05 1.45 5.45% 28.05 77 28.10 147 11.89
2015-09-04 2448 15401392 6472 422714229 28.00 28.15 26.75 26.80 1.25 -4.46% 26.80 113 26.85 35 11.36
2015-09-07 2448 8123457 4142 218147875 26.50 27.20 26.50 26.90 0.10 0.37% 26.85 34 26.90 12 11.40
2015-09-08 2448 13373510 5947 369883760 27.00 28.25 27.00 27.40 0.50 1.86% 27.40 133 27.45 6 11.61
2015-09-09 2448 18484882 7691 524576568 28.25 28.75 28.00 28.50 1.10 4.01% 28.45 57 28.50 149 12.08
2015-09-10 2448 23822900 10166 704036700 28.40 30.20 28.20 30.00 1.50 5.26% 30.00 13 30.05 51 12.71
2015-09-11 2448 11363381 5227 337495510 30.25 30.25 29.20 29.85 0.15 -0.5% 29.80 24 29.85 10 12.65
2015-09-14 2448 21516613 9908 611128009 29.85 29.85 27.50 28.65 1.20 -4.02% 28.60 83 28.65 44 12.14
2015-09-15 2448 11923341 5638 343344519 28.65 29.10 28.25 28.95 0.30 1.05% 28.95 33 29.00 403 12.27
2015-09-16 2448 11329848 5129 332423506 29.50 29.70 29.10 29.15 0.20 0.69% 29.15 47 29.20 4 12.35
2015-09-17 2448 9807849 4651 290197762 29.50 29.90 29.40 29.40 0.25 0.86% 29.40 96 29.45 2 12.46
2015-09-18 2448 11092195 5175 323256489 29.00 29.75 28.50 29.25 0.15 -0.51% 29.25 5 29.30 62 12.39
2015-09-21 2448 10377933 5102 294439898 28.40 28.70 28.20 28.30 0.95 -3.25% 28.30 33 28.35 12 11.99
2015-09-22 2448 6872019 3097 193465668 28.35 28.65 27.80 28.20 0.10 -0.35% 28.15 19 28.20 43 11.95
2015-09-23 2448 13041332 5593 370798667 27.95 29.05 27.90 27.95 0.25 -0.89% 27.95 183 28.00 4 11.84
2015-09-24 2448 12986630 5719 355417246 28.25 28.60 26.75 26.75 1.20 -4.29% 26.75 315 26.80 2 11.33
2015-09-25 2448 8951276 4443 236848818 26.75 27.15 26.05 26.50 0.25 -0.93% 26.50 49 26.55 64 11.23
2015-09-30 2448 15084747 6681 384185023 25.55 26.05 25.10 25.35 1.15 -4.34% 25.35 72 25.40 65 10.74
2015-10-01 2448 15083585 7084 391379869 25.70 26.20 25.60 25.90 0.55 2.17% 25.90 351 25.95 3 10.97
2015-10-02 2448 9731466 4413 249298017 25.90 25.90 25.40 25.50 0.40 -1.54% 25.50 155 25.55 5 10.81
2015-10-05 2448 14281769 5538 363307281 25.80 25.95 25.15 25.50 0.00 0% 25.45 129 25.50 14 10.81
2015-10-06 2448 16998492 6498 434462487 25.85 26.05 25.15 25.15 0.35 -1.37% 25.15 259 25.20 1 10.66
2015-10-07 2448 16325602 7300 404882208 25.00 25.30 24.50 25.20 0.05 0.2% 25.20 107 25.25 129 10.68
2015-10-08 2448 24389385 9774 635329009 25.40 26.65 25.40 25.85 0.65 2.58% 25.85 76 25.90 4 10.95
2015-10-12 2448 10942451 4594 284873056 26.00 26.25 25.65 26.15 0.30 1.16% 26.10 16 26.15 151 11.08
2015-10-13 2448 10771870 4914 286024849 26.50 26.80 26.20 26.45 0.30 1.15% 26.45 210 26.50 15 11.21
2015-10-14 2448 23115447 9988 635797011 26.30 28.50 26.25 27.85 1.40 5.29% 27.85 146 27.90 32 11.80
2015-10-15 2448 15094622 6446 414949617 28.00 28.05 27.10 27.20 0.65 -2.33% 27.20 162 27.30 8 11.53
2015-10-16 2448 17029387 6484 472373636 27.40 28.15 27.05 28.00 0.80 2.94% 27.95 8 28.00 202 11.86
2015-10-19 2448 9044393 3771 252041604 28.00 28.20 27.55 28.00 0.00 0% 27.95 65 28.00 91 11.86
2015-10-20 2448 22366391 8095 643757249 28.35 29.20 28.25 28.55 0.55 1.96% 28.55 348 28.60 3 12.10
2015-10-21 2448 18606430 7852 517105853 28.70 28.75 27.35 27.85 0.70 -2.45% 27.85 22 27.90 65 11.80
2015-10-22 2448 10470504 4373 293115698 27.90 28.30 27.70 27.80 0.05 -0.18% 27.80 202 27.85 15 11.78
2015-10-23 2448 9191765 3656 257459788 28.40 28.45 27.65 27.65 0.15 -0.54% 27.65 255 27.70 14 11.72
2015-10-26 2448 33758585 12483 983351792 28.20 29.75 28.00 29.70 2.05 7.41% 29.65 46 29.70 19 12.58
2015-10-27 2448 48362898 18246 1477548951 29.95 31.50 29.30 30.95 1.25 4.21% 30.90 132 30.95 48 13.11
2015-10-28 2448 27622846 10298 854596419 31.00 31.35 30.60 30.85 0.10 -0.32% 30.85 93 30.90 13 13.07
2015-10-29 2448 27821963 10800 829712753 30.80 31.00 28.80 28.80 2.05 -6.65% 28.80 554 28.85 10 12.20
2015-10-30 2448 16074910 6399 467582045 28.95 29.50 28.50 29.40 0.60 2.08% 29.35 35 29.40 62 12.46
2015-11-02 2448 9819769 3993 289251455 29.40 29.75 29.10 29.25 0.15 -0.51% 29.25 139 29.30 11 12.39
2015-11-03 2448 16390251 6507 486148540 29.55 30.20 29.25 29.25 0.00 0% 29.25 123 29.30 3 12.39
2015-11-04 2448 15694552 6331 468849087 29.65 30.10 29.40 29.95 0.70 2.39% 29.90 33 29.95 162 12.69
2015-11-05 2448 14152115 5762 431353915 30.25 30.80 30.20 30.45 0.50 1.67% 30.45 37 30.50 110 12.90
2015-11-06 2448 17515544 6271 526606925 30.65 30.80 29.70 29.70 0.75 -2.46% 29.70 78 29.85 8 12.58
2015-11-09 2448 14489037 5926 417732697 29.65 29.95 28.25 28.50 1.20 -4.04% 28.50 309 28.60 29 12.08
2015-11-10 2448 17536425 7003 485956311 28.00 28.05 27.45 27.50 1.00 -3.51% 27.50 997 27.55 21 0.00
2015-11-11 2448 32063211 12580 836877994 27.00 27.10 25.40 25.40 2.10 -7.64% 25.40 35 25.45 9 0.00
2015-11-12 2448 18155115 7023 459964521 25.45 25.80 24.90 25.80 0.40 1.57% 25.80 1 25.85 163 0.00
2015-11-13 2448 16263843 6440 410465197 24.90 25.90 24.80 24.80 1.00 -3.88% 24.80 360 24.90 4 0.00
2015-11-16 2448 20405567 7447 485319570 23.10 24.40 23.05 24.25 0.55 -2.22% 24.20 201 24.25 92 0.00
2015-11-17 2448 12017824 5112 304899904 24.90 26.00 24.75 25.30 1.05 4.33% 25.30 25 25.35 58 0.00
2015-11-18 2448 13911691 6108 343777090 25.45 25.45 24.35 24.35 0.95 -3.75% 24.35 58 24.40 7 0.00
2015-11-19 2448 10902434 4147 269410482 24.85 25.05 24.45 24.60 0.25 1.03% 24.60 238 24.65 2 0.00
2015-11-20 2448 5615855 2424 139622474 24.80 25.10 24.65 24.90 0.30 1.22% 24.85 165 24.90 96 0.00
2015-11-23 2448 7732465 3233 191389877 25.25 25.25 24.50 24.50 0.40 -1.61% 24.50 537 24.55 1 0.00
2015-11-24 2448 50149446 14174 1215919604 23.90 24.90 23.65 24.50 0.20 0% 24.00 93 24.05 19 0.00
2015-11-25 2448 14590697 5920 345985673 24.55 24.75 23.30 23.60 0.90 -3.67% 23.55 197 23.60 38 0.00
2015-11-26 2448 13904334 5811 336497945 23.60 24.70 23.60 23.85 0.25 1.06% 23.85 131 23.90 90 0.00
2015-11-27 2448 13522088 5966 322457362 24.10 24.40 23.35 23.55 0.30 -1.26% 23.55 182 23.60 15 0.00
2015-11-30 2448 112957913 18211 2147483647 23.05 23.15 21.50 22.30 1.25 -5.31% 22.30 6578 22.35 9 0.00
2015-12-01 2448 33710416 12529 775643201 22.55 23.50 22.30 23.25 0.95 4.26% 23.20 84 23.25 80 0.00
2015-12-02 2448 19634539 7627 448350265 23.20 23.25 22.60 22.60 0.65 -2.8% 22.60 252 22.65 26 0.00
2015-12-03 2448 42531778 13282 985591468 22.35 24.05 22.15 23.90 1.30 5.75% 23.90 1 23.95 423 0.00
2015-12-04 2448 18765602 6471 438005002 23.50 23.70 23.10 23.20 0.70 -2.93% 23.20 96 23.25 24 0.00
2015-12-07 2448 15298264 5130 360344760 23.50 23.85 23.20 23.20 0.00 0% 23.20 244 23.30 25 0.00
2015-12-08 2448 23408833 8170 543663973 23.20 23.90 22.70 22.75 0.45 -1.94% 22.70 425 22.80 31 0.00
2015-12-09 2448 18193686 6477 405510995 22.55 22.90 22.00 22.00 0.75 -3.3% 22.00 253 22.05 18 0.00
2015-12-10 2448 12458447 4640 277478657 22.00 22.55 21.90 22.30 0.30 1.36% 22.30 108 22.35 21 0.00
2015-12-11 2448 12981829 4600 284881045 22.45 22.55 21.40 21.40 0.90 -4.04% 21.35 683 21.40 249 0.00
2015-12-14 2448 27713564 9444 565125321 21.00 21.00 20.00 20.10 1.30 -6.07% 20.10 111 20.15 253 0.00
2015-12-15 2448 26201962 7128 536484662 20.50 20.85 20.25 20.30 0.20 1% 20.30 315 20.35 9 0.00
2015-12-16 2448 32857686 8810 725184932 21.10 22.30 21.05 22.30 2.00 9.85% 22.30 1913 0.00 0 0.00
2015-12-17 2448 62674082 19194 1480322563 22.65 24.50 22.50 24.20 1.90 8.52% 24.15 281 24.20 255 0.00
2015-12-18 2448 50149446 14174 1215919604 23.90 24.90 23.65 24.00 0.20 -0.83% 24.00 93 24.05 19 0.00
2015-12-21 2448 50227492 15829 1269072961 23.80 25.85 23.80 25.70 1.70 7.08% 25.65 143 25.70 88 0.00
2015-12-22 2448 35982816 12441 900591680 25.30 25.35 24.60 25.30 0.40 -1.56% 25.20 24 25.30 117 0.00
2015-12-23 2448 72024683 21146 1885510100 26.00 27.10 24.70 24.85 0.45 -1.78% 24.85 57 24.90 158 0.00
2015-12-24 2448 34618932 10792 883525971 25.85 26.10 25.10 25.15 0.30 1.21% 25.10 302 25.15 40 0.00
2015-12-25 2448 24109659 7452 617044093 25.60 25.95 25.25 25.65 0.50 1.99% 25.60 176 25.65 15 0.00
2015-12-28 2448 20209438 6661 519535160 25.90 26.30 25.40 25.50 0.15 -0.58% 25.50 3 25.55 38 0.00
2015-12-29 2448 20950428 6582 537773300 25.55 26.10 25.20 25.80 0.30 1.18% 25.75 31 25.80 155 0.00
2015-12-30 2448 13273638 4476 338479646 26.00 26.05 25.20 25.40 0.40 -1.55% 25.35 34 25.40 86 0.00
2015-12-31 2448 9101082 3099 231301084 25.45 25.60 25.20 25.50 0.10 0.39% 25.45 20 25.50 135 0.00