臺企銀(2834)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　　　　9.17
0
0%		9.04
-0.13
-1.42%		9.01
-0.03
-0.33%		9.11
0.1
1.11%		9.10
-0.01
-0.11%		 　9.11
0.01
0.11%		9.17
0.06
0.66%		9.22
0.05
0.55%		9.17
-0.05
-0.54%		9.13
-0.04
-0.44%		 　9.14
0.01
0.11%		9.13
-0.01
-0.11%		9.14
0.01
0.11%		9.19
0.05
0.55%		9.28
0.09
0.98%		 　9.30
0.02
0.22%		9.32
0.02
0.22%		9.24
-0.08
-0.86%		9.18
-0.06
-0.65%		9.17
-0.01
-0.11%		 9.17
2 月　9.24
0.07
0.76%		9.23
-0.01
-0.11%		9.27
0.04
0.43%		9.29
0.02
0.22%		9.28
-0.01
-0.11%		 　9.22
-0.06
-0.65%		9.26
0.04
0.43%		9.26
0
0%		9.32
0.06
0.65%		9.30
-0.02
-0.21%		 　　　　　　　　　9.30
0
0%		9.35
0.05
0.54%		9.33
-0.02
-0.21%		 9.29
3 月　9.32
-0.01
-0.11%		9.32
0
0%		9.30
-0.02
-0.21%		9.27
-0.03
-0.32%		9.32
0.05
0.54%		 　9.23
-0.09
-0.97%		9.23
0
0%		9.25
0.02
0.22%		9.34
0.09
0.97%		9.30
-0.04
-0.43%		 　9.28
-0.02
-0.22%		9.28
0
0%		9.31
0.03
0.32%		9.50
0.19
2.04%		9.59
0.09
0.95%		 　9.61
0.02
0.21%		9.63
0.02
0.21%		9.60
-0.03
-0.31%		9.60
0
0%		9.52
-0.08
-0.83%		 　9.52
0
0%		9.50
-0.02
-0.21%		9.4
4 月9.56
0.06
0.63%		9.65
0.09
0.94%		 　　　9.76
0.11
1.14%		9.73
-0.03
-0.31%		9.77
0.04
0.41%		9.81
0.04
0.41%		 　9.81
0
0%		9.93
0.12
1.22%		9.99
0.06
0.6%		10.00
0.01
0.1%		9.99
-0.01
-0.1%		 　9.98
-0.01
-0.1%		10.05
0.07
0.7%		10.05
0
0%		10.20
0.15
1.49%		10.10
-0.1
-0.98%		 　10.20
0.1
0.99%		10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		 9.96
5 月　　　10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		9.95
-0.1
-1%		9.93
-0.02
-0.2%		 　9.94
0.01
0.1%		10.00
0.06
0.6%		9.96
-0.04
-0.4%		9.83
-0.13
-1.31%		9.75
-0.08
-0.81%		 　9.82
0.07
0.72%		9.97
0.15
1.53%		9.97
0
0%		9.85
-0.12
-1.2%		9.81
-0.04
-0.41%		 　9.80
-0.01
-0.1%		10.00
0.2
2.04%		10.05
0.05
0.5%		9.96
-0.09
-0.9%		10.05
0.09
0.9%		 9.92
6 月9.90
-0.15
-1.49%		9.79
-0.11
-1.11%		9.74
-0.05
-0.51%		9.56
-0.18
-1.85%		9.51
-0.05
-0.52%		 　9.50
-0.01
-0.11%		9.41
-0.09
-0.95%		9.51
0.1
1.06%		9.44
-0.07
-0.74%		9.54
0.1
1.06%		 　9.50
-0.04
-0.42%		9.51
0.01
0.11%		9.40
-0.11
-1.16%		9.59
0.19
2.02%		 　　9.60
0.01
0.1%		9.55
-0.05
-0.52%		9.53
-0.02
-0.21%		9.51
-0.02
-0.21%		9.53
0.02
0.21%		 　9.44
-0.09
-0.94%		9.51
0.07
0.74%		 9.54
7 月9.51
0
0%		9.45
-0.06
-0.63%		9.49
0.04
0.42%		 　9.41
-0.08
-0.84%		9.46
0.05
0.53%		9.34
-0.12
-1.27%		9.33
-0.01
-0.11%		 　　9.36
0.03
0.32%		9.40
0.04
0.43%		9.40
0
0%		9.41
0.01
0.11%		9.44
0.03
0.32%		 　9.41
-0.03
-0.32%		9.42
0.01
0.11%		9.40
-0.02
-0.21%		9.43
0.03
0.32%		9.36
-0.07
-0.74%		 　9.28
-0.08
-0.85%		9.22
-0.06
-0.65%		9.13
-0.09
-0.98%		9.28
0.15
1.64%		9.20
-0.08
-0.86%		9.37
8 月 　9.19
-0.01
-0.11%		9.23
0.04
0.44%		9.21
-0.02
-0.22%		9.18
-0.03
-0.33%		9.17
-0.01
-0.11%		 　9.20
0.03
0.33%		9.17
-0.03
-0.33%		8.95
-0.22
-2.4%		8.97
0.02
0.22%		9.11
0.14
1.56%		 　8.96
-0.15
-1.65%		8.96
0
0%		8.80
-0.16
-1.79%		8.76
-0.04
-0.45%		8.52
-0.24
-2.74%		 　8.08
-0.44
-5.16%		7.91
-0.17
-2.1%		8.07
0.16
2.02%		8.12
0.05
0.62%		8.13
0.01
0.12%		 8.20
0.07
0.86%		8.73
9 月8.32
0.12
1.46%		8.26
-0.06
-0.72%		8.30
0.04
0.48%		8.23
-0.07
-0.84%		 　8.20
-0.03
-0.36%		8.18
-0.02
-0.24%		8.36
0.18
2.2%		8.52
0.16
1.91%		8.48
-0.04
-0.47%		 　8.49
0.01
0.12%		8.43
-0.06
-0.71%		8.48
0.05
0.59%		8.58
0.1
1.18%		8.39
-0.19
-2.21%		 　8.32
-0.07
-0.83%		8.35
0.03
0.36%		8.22
-0.13
-1.56%		8.22
0
0%		8.17
-0.05
-0.61%		 　　　8.17
0
0%		 8.32
10 月8.25
0.08
0.98%		8.33
0.08
0.97%		 　8.37
0.04
0.48%		8.37
0
0%		8.39
0.02
0.24%		8.39
0
0%		 　　8.41
0.02
0.24%		8.43
0.02
0.24%		8.42
-0.01
-0.12%		8.44
0.02
0.24%		8.50
0.06
0.71%		 　8.58
0.08
0.94%		8.60
0.02
0.23%		8.53
-0.07
-0.81%		8.50
-0.03
-0.35%		8.56
0.06
0.71%		 　8.59
0.03
0.35%		8.54
-0.05
-0.58%		8.47
-0.07
-0.82%		8.33
-0.14
-1.65%		8.35
0.02
0.24%		 8.45
11 月　8.33
-0.02
-0.24%		8.46
0.13
1.56%		8.59
0.13
1.54%		8.60
0.01
0.12%		8.45
-0.15
-1.74%		 　8.38
-0.07
-0.83%		8.31
-0.07
-0.84%		8.26
-0.05
-0.6%		8.27
0.01
0.12%		8.25
-0.02
-0.24%		 　8.20
-0.05
-0.61%		8.26
0.06
0.73%		8.18
-0.08
-0.97%		8.19
0.01
0.12%		8.17
-0.02
-0.24%		 　8.18
0.01
0.12%		8.14
-0.04
-0.49%		8.19
0.05
0.61%		8.27
0.08
0.98%		8.20
-0.07
-0.85%		 　8.22
0.02
0.24%		 8.28
12 月8.25
0.03
0.36%		8.17
-0.08
-0.97%		8.22
0.05
0.61%		8.12
-0.1
-1.22%		 　8.19
0.07
0.86%		8.08
-0.11
-1.34%		7.97
-0.11
-1.36%		7.98
0.01
0.13%		8.00
0.02
0.25%		 　7.94
-0.06
-0.75%		7.99
0.05
0.63%		8.03
0.04
0.5%		8.16
0.13
1.62%		8.13
-0.03
-0.37%		 　8.08
-0.05
-0.62%		8.15
0.07
0.87%		8.20
0.05
0.61%		8.19
-0.01
-0.12%		8.21
0.02
0.24%		 　8.23
0.02
0.24%		8.18
-0.05
-0.61%		8.14
-0.04
-0.49%		8.18
0.04
0.49%		8.12

說明:最高漲幅:2.2%最低跌幅:-5.16% 最高價:10.25最低價:7.91平均價:9.03,灰色底表示週末,漲137天(7.59)元,跌143天(-9.41)元,平盤23天
2%=12,1%=56,0%=92,-0%=1,-1%=2,-2%=10,-3%=63,-4%=67,

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 2834 6605688 1732 60250829 9.18 9.18 9.09 9.17 0.02 0% 9.13 100 9.17 353 9.08
2015-01-06 2834 8436386 3561 76452477 9.10 9.11 9.02 9.04 0.13 -1.42% 9.03 245 9.04 65 8.95
2015-01-07 2834 5952717 2852 53714385 9.04 9.05 9.01 9.01 0.03 -0.33% 9.01 702 9.02 280 8.92
2015-01-08 2834 3795821 977 34538163 9.04 9.12 9.04 9.11 0.10 1.11% 9.10 546 9.11 41 9.02
2015-01-09 2834 2919673 818 26611538 9.13 9.15 9.10 9.10 0.01 -0.11% 9.10 190 9.11 124 9.01
2015-01-12 2834 4117941 1101 37537167 9.14 9.14 9.10 9.11 0.01 0.11% 9.11 94 9.12 163 9.02
2015-01-13 2834 4894077 1100 44838571 9.10 9.19 9.10 9.17 0.06 0.66% 9.16 20 9.17 84 9.08
2015-01-14 2834 11997767 2385 110771354 9.21 9.27 9.20 9.22 0.05 0.55% 9.22 44 9.23 246 9.13
2015-01-15 2834 4457558 1052 40947842 9.23 9.23 9.16 9.17 0.05 -0.54% 9.17 21 9.18 25 9.08
2015-01-16 2834 11833670 2004 107575649 9.14 9.16 9.05 9.13 0.04 -0.44% 9.12 4 9.13 356 9.04
2015-01-19 2834 3615391 851 32954400 9.10 9.15 9.10 9.14 0.01 0.11% 9.12 10 9.14 575 9.05
2015-01-20 2834 3598786 1035 32884725 9.14 9.17 9.11 9.13 0.01 -0.11% 9.13 16 9.14 184 9.04
2015-01-21 2834 4674350 1434 42630579 9.16 9.17 9.09 9.14 0.01 0.11% 9.13 1 9.14 183 9.05
2015-01-22 2834 5034790 1925 46158231 9.15 9.19 9.12 9.19 0.05 0.55% 9.19 25 9.20 619 9.10
2015-01-23 2834 13071612 3318 120933133 9.21 9.28 9.21 9.28 0.09 0.98% 9.27 9 9.28 121 9.19
2015-01-26 2834 10719441 1649 99797043 9.28 9.34 9.26 9.30 0.02 0.22% 9.30 294 9.31 112 9.21
2015-01-27 2834 4576685 1099 42606681 9.33 9.34 9.27 9.32 0.02 0.22% 9.31 30 9.32 146 9.23
2015-01-28 2834 6393224 1619 59235067 9.30 9.30 9.24 9.24 0.08 -0.86% 9.24 153 9.25 6 9.15
2015-01-29 2834 8394049 1903 77309986 9.24 9.30 9.18 9.18 0.06 -0.65% 9.18 689 9.22 10 9.09
2015-01-30 2834 5855960 1540 53838467 9.20 9.26 9.17 9.17 0.01 -0.11% 9.17 122 9.18 10 9.08
2015-02-02 2834 3972640 1046 36606414 9.17 9.24 9.17 9.24 0.07 0.76% 9.21 30 9.24 524 9.15
2015-02-03 2834 2594688 862 23954661 9.21 9.27 9.21 9.23 0.01 -0.11% 9.23 76 9.24 60 9.14
2015-02-04 2834 6632452 1800 61331513 9.24 9.29 9.21 9.27 0.04 0.43% 9.24 51 9.27 206 9.18
2015-02-05 2834 4082005 1106 37830181 9.29 9.29 9.24 9.29 0.02 0.22% 9.28 278 9.29 899 9.20
2015-02-06 2834 9635140 1385 89319927 9.29 9.29 9.22 9.28 0.01 -0.11% 9.27 10 9.28 67 9.19
2015-02-09 2834 5944741 888 54970391 9.25 9.30 9.21 9.22 0.06 -0.65% 9.22 2 9.23 5 9.13
2015-02-10 2834 5203347 1355 48118579 9.21 9.29 9.21 9.26 0.04 0.43% 9.26 36 9.27 13 9.17
2015-02-11 2834 6116741 1345 56707820 9.27 9.29 9.25 9.26 0.00 0% 9.26 621 9.27 115 9.17
2015-02-12 2834 12558622 2534 116829580 9.29 9.32 9.27 9.32 0.06 0.65% 9.31 21 9.32 484 9.23
2015-02-13 2834 6853124 1427 63890420 9.32 9.36 9.30 9.30 0.02 -0.21% 9.30 552 9.31 60 9.21
2015-02-24 2834 10308144 2910 96161119 9.36 9.37 9.30 9.30 0.00 0% 9.30 734 9.32 10 9.21
2015-02-25 2834 6794747 2410 63428715 9.32 9.35 9.31 9.35 0.05 0.54% 9.33 278 9.35 411 9.26
2015-02-26 2834 6944286 1458 64741602 9.35 9.35 9.30 9.33 0.02 -0.21% 9.32 1 9.33 382 9.24
2015-03-02 2834 5260798 1188 48970241 9.34 9.35 9.29 9.32 0.01 -0.11% 9.31 1 9.32 27 9.23
2015-03-03 2834 3792569 1210 35314621 9.31 9.33 9.30 9.32 0.00 0% 9.31 12 9.32 80 9.23
2015-03-04 2834 4476579 880 41587632 9.30 9.32 9.26 9.30 0.02 -0.21% 9.29 20 9.30 276 9.21
2015-03-05 2834 2728836 784 25337970 9.30 9.32 9.27 9.27 0.03 -0.32% 9.26 697 9.27 13 9.18
2015-03-06 2834 4720273 1087 43908508 9.28 9.32 9.27 9.32 0.05 0.54% 9.31 34 9.32 263 9.23
2015-03-09 2834 6492731 1288 60131734 9.30 9.30 9.23 9.23 0.09 -0.97% 9.23 901 9.24 1 9.14
2015-03-10 2834 7570216 1283 69967815 9.27 9.29 9.22 9.23 0.00 0% 9.23 42 9.24 133 9.14
2015-03-11 2834 7652413 1702 70949478 9.23 9.30 9.23 9.25 0.02 0.22% 9.25 339 9.26 102 9.16
2015-03-12 2834 9192915 1615 85652222 9.28 9.35 9.26 9.34 0.09 0.97% 9.33 2 9.34 356 9.25
2015-03-13 2834 4236824 1050 39470553 9.35 9.36 9.30 9.30 0.04 -0.43% 9.30 210 9.32 256 9.21
2015-03-16 2834 4328509 577 40227901 9.30 9.32 9.28 9.28 0.02 -0.22% 9.28 338 9.29 24 9.19
2015-03-17 2834 6948263 1288 64682505 9.30 9.38 9.28 9.28 0.00 0% 9.28 722 9.30 37 9.19
2015-03-18 2834 5051724 1820 47042200 9.30 9.35 9.30 9.31 0.03 0.32% 9.31 300 9.32 157 9.22
2015-03-19 2834 26100102 4142 247648880 9.46 9.52 9.46 9.50 0.19 2.04% 9.50 132 9.51 87 9.41
2015-03-20 2834 14388820 2508 137399976 9.53 9.59 9.48 9.59 0.09 0.95% 9.58 540 9.59 1211 9.50
2015-03-23 2834 16125612 2106 155238799 9.61 9.67 9.56 9.61 0.02 0.21% 9.61 18 9.62 240 9.51
2015-03-24 2834 7883361 1856 75812094 9.61 9.65 9.59 9.63 0.02 0.21% 9.62 205 9.63 76 9.53
2015-03-25 2834 7114469 1498 68377368 9.63 9.65 9.58 9.60 0.03 -0.31% 9.60 97 9.61 14 9.50
2015-03-26 2834 6126857 1312 58607521 9.55 9.60 9.53 9.60 0.00 0% 9.57 439 9.60 377 9.50
2015-03-27 2834 9499775 1287 90628339 9.62 9.62 9.50 9.52 0.08 -0.83% 9.52 363 9.53 173 9.43
2015-03-30 2834 8943318 1552 85255107 9.55 9.58 9.51 9.52 0.00 0% 9.51 613 9.52 225 9.43
2015-03-31 2834 12847537 1319 122393963 9.55 9.59 9.49 9.50 0.02 -0.21% 9.49 318 9.50 304 9.50
2015-04-01 2834 5981960 1628 57082502 9.52 9.58 9.51 9.56 0.06 0.63% 9.56 13 9.57 248 9.56
2015-04-02 2834 12925068 2307 124474584 9.59 9.65 9.58 9.65 0.09 0.94% 9.64 13 9.65 1024 9.65
2015-04-07 2834 13873120 1967 135129416 9.68 9.79 9.67 9.76 0.11 1.14% 9.76 63 9.77 240 9.76
2015-04-08 2834 6516617 1374 63277254 9.76 9.76 9.69 9.73 0.03 -0.31% 9.72 65 9.73 91 9.73
2015-04-09 2834 10990405 2722 107706189 9.80 9.84 9.73 9.77 0.04 0.41% 9.76 254 9.77 55 9.77
2015-04-10 2834 9332234 2440 91560764 9.82 9.85 9.78 9.81 0.04 0.41% 9.80 20 9.81 78 9.81
2015-04-13 2834 6615890 2007 64858812 9.84 9.84 9.78 9.81 0.00 0% 9.81 169 9.82 693 9.81
2015-04-14 2834 14674749 2762 144970238 9.82 9.93 9.79 9.93 0.12 1.22% 9.92 17 9.93 395 9.93
2015-04-15 2834 29279686 4827 290414625 9.93 10.00 9.79 9.99 0.06 0.6% 9.98 1486 9.99 144 9.99
2015-04-16 2834 19316889 2993 192857765 9.97 10.05 9.91 10.00 0.01 0.1% 10.00 1451 10.05 2221 10.00
2015-04-17 2834 8267231 1542 82524207 10.00 10.00 9.95 9.99 0.01 -0.1% 9.98 1935 9.99 177 9.99
2015-04-20 2834 9511080 1696 94860429 9.95 10.00 9.95 9.98 0.01 -0.1% 9.97 505 9.98 694 9.98
2015-04-21 2834 18048183 2315 180728530 9.99 10.05 9.98 10.05 0.07 0.7% 10.00 2773 10.05 1325 10.05
2015-04-22 2834 17456477 2451 175623170 10.00 10.15 10.00 10.05 0.00 0% 10.00 3477 10.05 657 10.05
2015-04-23 2834 38202342 6626 388561463 10.10 10.30 10.05 10.20 0.15 1.49% 10.20 415 10.25 1026 10.20
2015-04-24 2834 21119874 3683 214482190 10.20 10.30 10.05 10.10 0.10 -0.98% 10.10 762 10.15 785 10.10
2015-04-27 2834 31396204 3561 322159505 10.20 10.35 10.20 10.20 0.10 0.99% 10.20 2203 10.25 320 10.20
2015-04-28 2834 17144917 3461 175401770 10.25 10.30 10.15 10.25 0.05 0.49% 10.20 385 10.25 379 10.25
2015-04-29 2834 14294979 2511 145630110 10.25 10.25 10.10 10.15 0.10 -0.98% 10.10 1437 10.15 354 10.15
2015-04-30 2834 13716657 1994 138954694 10.15 10.20 10.10 10.10 0.05 -0.49% 10.05 1718 10.10 307 10.10
2015-05-04 2834 13686797 2341 138102367 10.15 10.15 10.00 10.05 0.05 -0.5% 10.05 3937 10.10 433 10.05
2015-05-05 2834 9121079 1948 91562240 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 3117 10.05 704 10.00
2015-05-06 2834 16363743 2400 163411720 9.97 10.05 9.91 10.05 0.05 0.5% 10.00 227 10.05 1468 10.05
2015-05-07 2834 11002323 1933 109803720 10.00 10.05 9.93 9.95 0.10 -1% 9.95 728 9.96 170 9.95
2015-05-08 2834 7491899 1179 74592397 9.99 10.00 9.92 9.93 0.02 -0.2% 9.93 672 9.95 351 9.93
2015-05-11 2834 15400693 1840 153251350 10.00 10.05 9.90 9.94 0.01 0.1% 9.93 17 9.94 29 9.94
2015-05-12 2834 8692040 1942 86687808 9.99 10.00 9.93 10.00 0.06 0.6% 9.99 54 10.00 419 10.00
2015-05-13 2834 6030982 1421 60201879 10.00 10.00 9.96 9.96 0.04 -0.4% 9.96 482 9.97 10 9.96
2015-05-14 2834 14656151 3677 144601345 9.96 9.97 9.79 9.83 0.13 -1.31% 9.83 145 9.84 10 9.83
2015-05-15 2834 8608786 2016 84360173 9.84 9.85 9.73 9.75 0.08 -0.81% 9.75 1341 9.76 82 9.47
2015-05-18 2834 6704398 1841 65853841 9.75 9.91 9.75 9.82 0.07 0.72% 9.82 28 9.84 3 9.53
2015-05-19 2834 6865497 1692 68297843 9.83 9.98 9.82 9.97 0.15 1.53% 9.96 27 9.97 236 9.68
2015-05-20 2834 8891007 3678 88678207 9.99 10.00 9.91 9.97 0.00 0% 9.93 18 9.97 293 9.68
2015-05-21 2834 11348853 4183 111537872 9.91 9.91 9.78 9.85 0.12 -1.2% 9.84 21 9.85 154 9.56
2015-05-22 2834 5307192 1643 52097334 9.80 9.88 9.78 9.81 0.04 -0.41% 9.81 113 9.82 357 9.52
2015-05-25 2834 4395069 1159 42996184 9.83 9.85 9.74 9.80 0.01 -0.1% 9.79 26 9.80 52 9.51
2015-05-26 2834 7274397 1670 72146402 9.85 10.00 9.81 10.00 0.20 2.04% 9.99 10 10.00 968 9.71
2015-05-27 2834 11743689 1982 117482610 10.00 10.05 9.94 10.05 0.05 0.5% 10.00 207 10.05 385 9.76
2015-05-28 2834 6445706 1918 64249060 10.00 10.05 9.93 9.96 0.09 -0.9% 9.96 93 9.97 31 9.67
2015-05-29 2834 19416627 2242 194509609 9.97 10.05 9.92 10.05 0.09 0.9% 10.00 11 10.05 705 9.76
2015-06-01 2834 6598314 1822 65626705 10.00 10.05 9.90 9.90 0.15 -1.49% 9.90 30 9.91 1 9.61
2015-06-02 2834 8081221 2290 79463275 9.88 9.95 9.78 9.79 0.11 -1.11% 9.79 420 9.80 10 9.50
2015-06-03 2834 5893148 1823 57537380 9.79 9.86 9.72 9.74 0.05 -0.51% 9.73 346 9.74 128 9.46
2015-06-04 2834 11342875 2716 109243756 9.70 9.74 9.55 9.56 0.18 -1.85% 9.55 745 9.56 112 9.28
2015-06-05 2834 7935462 2047 75436628 9.51 9.56 9.47 9.51 0.05 -0.52% 9.50 45 9.51 166 9.23
2015-06-08 2834 7507349 1923 71331777 9.51 9.54 9.45 9.50 0.01 -0.11% 9.50 241 9.51 30 9.22
2015-06-09 2834 9217607 2446 87014307 9.46 9.50 9.40 9.41 0.09 -0.95% 9.41 281 9.42 257 9.14
2015-06-10 2834 6711731 2007 63726542 9.43 9.54 9.43 9.51 0.10 1.06% 9.50 5 9.51 454 9.23
2015-06-11 2834 6527120 2368 61872192 9.53 9.54 9.43 9.44 0.07 -0.74% 9.44 287 9.45 5 9.17
2015-06-12 2834 4349236 1548 41322220 9.44 9.54 9.44 9.54 0.10 1.06% 9.52 25 9.54 120 9.26
2015-06-15 2834 4386572 1648 41737567 9.53 9.55 9.50 9.50 0.04 -0.42% 9.50 284 9.51 23 9.22
2015-06-16 2834 8474195 2276 80124336 9.50 9.52 9.42 9.51 0.01 0.11% 9.50 11 9.51 2 9.23
2015-06-17 2834 10268084 3516 96775761 9.52 9.52 9.40 9.40 0.11 -1.16% 9.40 969 9.41 45 9.13
2015-06-18 2834 13204744 2246 125942460 9.47 9.59 9.41 9.59 0.19 2.02% 9.58 10 9.59 133 9.31
2015-06-22 2834 4845316 1627 46553324 9.56 9.69 9.56 9.60 0.01 0.1% 9.60 64 9.62 61 9.32
2015-06-23 2834 4529385 1437 43481080 9.61 9.65 9.55 9.55 0.05 -0.52% 9.55 464 9.56 36 9.27
2015-06-24 2834 4252475 1545 40490303 9.55 9.59 9.49 9.53 0.02 -0.21% 9.52 1 9.53 97 9.25
2015-06-25 2834 8649834 2227 82332465 9.55 9.58 9.48 9.51 0.02 -0.21% 9.50 26 9.51 53 9.23
2015-06-26 2834 6867939 1908 65492936 9.55 9.58 9.49 9.53 0.02 0.21% 9.53 38 9.56 8 9.25
2015-06-29 2834 7163181 1909 67865965 9.50 9.54 9.42 9.44 0.09 -0.94% 9.43 221 9.44 182 9.17
2015-06-30 2834 8132825 2305 76984298 9.44 9.52 9.42 9.51 0.07 0.74% 9.51 9 9.52 105 9.23
2015-07-01 2834 3067512 1096 29143681 9.46 9.53 9.45 9.51 0.00 0% 9.51 398 9.52 6 9.23
2015-07-02 2834 5648093 1518 53501363 9.54 9.54 9.45 9.45 0.06 -0.63% 9.45 2 9.46 1 9.17
2015-07-03 2834 5967410 1520 56315737 9.45 9.49 9.40 9.49 0.04 0.42% 9.46 223 9.49 155 9.21
2015-07-06 2834 5601067 783 52771987 9.41 9.48 9.40 9.41 0.08 -0.84% 9.40 1287 9.41 368 9.14
2015-07-07 2834 4742105 1258 44864108 9.41 9.49 9.41 9.46 0.05 0.53% 9.46 107 9.47 66 9.18
2015-07-08 2834 12082244 2382 113248007 9.45 9.45 9.34 9.34 0.12 -1.27% 9.34 376 9.35 66 9.07
2015-07-09 2834 8529520 1911 79104803 9.31 9.33 9.21 9.33 0.01 -0.11% 9.32 20 9.33 85 9.06
2015-07-13 2834 5477456 1289 51282029 9.40 9.42 9.31 9.36 0.03 0.32% 9.36 72 9.37 3 9.09
2015-07-14 2834 3682160 1656 34648211 9.42 9.44 9.38 9.40 0.04 0.43% 9.39 245 9.40 132 9.13
2015-07-15 2834 4479817 1193 42114924 9.41 9.43 9.38 9.40 0.00 0% 9.40 45 9.41 214 9.13
2015-07-16 2834 2728715 956 25685060 9.45 9.45 9.40 9.41 0.01 0.11% 9.41 588 9.42 12 9.14
2015-07-17 2834 2501131 1114 23551182 9.41 9.44 9.39 9.44 0.03 0.32% 9.41 31 9.44 1 9.17
2015-07-20 2834 2882144 963 27178069 9.46 9.47 9.41 9.41 0.03 -0.32% 9.41 301 9.42 214 9.14
2015-07-21 2834 2159317 543 20325790 9.41 9.43 9.40 9.42 0.01 0.11% 9.41 316 9.42 157 9.15
2015-07-22 2834 4204828 1228 39549473 9.40 9.45 9.37 9.40 0.02 -0.21% 9.39 5 9.40 211 9.13
2015-07-23 2834 5498515 1239 51586547 9.38 9.43 9.36 9.43 0.03 0.32% 9.40 1 9.43 81 9.16
2015-07-24 2834 2317854 713 21718310 9.36 9.40 9.35 9.36 0.07 -0.74% 9.36 476 9.37 5 9.09
2015-07-27 2834 5574978 952 51874746 9.35 9.36 9.25 9.28 0.08 -0.85% 9.28 94 9.29 123 9.01
2015-07-28 2834 7366092 2231 68181511 9.22 9.31 9.21 9.22 0.06 -0.65% 9.22 579 9.24 221 8.95
2015-07-29 2834 7593102 1653 69679447 9.22 9.23 9.12 9.13 0.09 -0.98% 9.13 263 9.14 8 8.86
2015-07-30 2834 6165698 1449 57109960 9.19 9.32 9.19 9.28 0.15 1.64% 9.27 39 9.28 62 9.01
2015-07-31 2834 6498568 2115 59828492 9.27 9.27 9.18 9.20 0.08 -0.86% 9.20 188 9.21 24 8.93
2015-08-03 2834 6601816 1794 60643072 9.20 9.26 9.15 9.19 0.01 -0.11% 9.19 90 9.20 215 8.92
2015-08-04 2834 3588448 970 33058782 9.24 9.24 9.19 9.23 0.04 0.44% 9.20 229 9.23 338 8.96
2015-08-05 2834 3693709 876 34039561 9.20 9.25 9.18 9.21 0.02 -0.22% 9.21 118 9.23 157 8.94
2015-08-06 2834 3113257 901 28610844 9.21 9.24 9.16 9.18 0.03 -0.33% 9.17 319 9.18 273 8.91
2015-08-07 2834 4266833 1172 39111281 9.16 9.18 9.15 9.17 0.01 -0.11% 9.17 307 9.18 1 8.90
2015-08-10 2834 2684009 663 24695081 9.17 9.23 9.16 9.20 0.03 0.33% 9.20 90 9.21 236 8.93
2015-08-11 2834 6450763 1841 59291212 9.23 9.25 9.15 9.17 0.03 -0.33% 9.16 53 9.17 233 8.90
2015-08-12 2834 13607925 2719 122423202 9.17 9.18 8.90 8.95 0.22 -2.4% 8.95 550 8.98 130 8.69
2015-08-13 2834 6450167 1793 57856801 8.95 9.00 8.92 8.97 0.02 0.22% 8.97 32 8.99 2 8.71
2015-08-14 2834 5097078 1162 46285621 8.97 9.14 8.97 9.11 0.14 1.56% 9.11 279 9.12 21 8.84
2015-08-17 2834 9629915 1844 86958015 9.11 9.15 8.96 8.96 0.15 -1.65% 8.96 204 8.97 200 8.70
2015-08-18 2834 8064474 2168 72322530 8.98 9.05 8.92 8.96 0.00 0% 8.95 110 8.96 64 8.70
2015-08-19 2834 11018969 2639 97532391 8.95 8.96 8.77 8.80 0.16 -1.79% 8.79 11 8.80 200 8.54
2015-08-20 2834 12494864 2800 109396069 8.77 8.82 8.72 8.76 0.04 -0.45% 8.76 17 8.77 43 8.50
2015-08-21 2834 13981892 3197 120158578 8.69 8.69 8.52 8.52 0.24 -2.74% 8.52 219 8.55 2 8.27
2015-08-24 2834 23523280 4251 192150671 8.40 8.48 7.99 8.08 0.44 -5.16% 8.08 241 8.09 249 7.84
2015-08-25 2834 21813162 4553 171636041 7.55 8.09 7.55 7.91 0.00 -2.1% 7.90 190 7.91 111 7.68
2015-08-26 2834 12506704 2342 99378947 7.85 8.08 7.80 8.07 0.16 2.02% 8.06 120 8.07 142 7.83
2015-08-27 2834 13129333 2743 105824444 8.07 8.12 8.00 8.12 0.05 0.62% 8.10 8 8.12 97 8.04
2015-08-28 2834 10799182 2303 87838477 8.12 8.17 8.10 8.13 0.01 0.12% 8.13 97 8.14 677 8.05
2015-08-31 2834 12877662 2146 104720932 8.13 8.20 8.05 8.20 0.07 0.86% 8.15 50 8.20 85 8.12
2015-09-01 2834 18716011 3349 155483911 8.18 8.36 8.13 8.32 0.12 1.46% 8.32 14 8.33 260 8.24
2015-09-02 2834 6559227 1593 54148654 8.24 8.31 8.18 8.26 0.06 -0.72% 8.26 179 8.27 1 8.18
2015-09-03 2834 7972123 2178 65910216 8.26 8.32 8.19 8.30 0.04 0.48% 8.29 209 8.30 59 8.22
2015-09-04 2834 5390287 1769 44434250 8.29 8.29 8.21 8.23 0.07 -0.84% 8.22 352 8.23 201 8.15
2015-09-07 2834 3903897 1131 32039082 8.20 8.26 8.18 8.20 0.03 -0.36% 8.19 297 8.20 190 8.12
2015-09-08 2834 2445010 857 20018442 8.20 8.23 8.16 8.18 0.02 -0.24% 8.18 125 8.20 50 8.10
2015-09-09 2834 13957219 3067 115906570 8.25 8.36 8.25 8.36 0.18 2.2% 8.35 10 8.36 27 8.28
2015-09-10 2834 11593149 2466 97780249 8.35 8.52 8.28 8.52 0.16 1.91% 8.49 16 8.52 2 8.44
2015-09-11 2834 5508443 1548 46537267 8.45 8.49 8.42 8.48 0.04 -0.47% 8.48 98 8.49 150 8.40
2015-09-14 2834 5238057 1825 44311691 8.50 8.52 8.40 8.49 0.01 0.12% 8.45 172 8.49 150 8.41
2015-09-15 2834 4691775 1656 39514714 8.49 8.49 8.37 8.43 0.06 -0.71% 8.43 182 8.45 20 8.35
2015-09-16 2834 3521229 1047 29760339 8.47 8.48 8.41 8.48 0.05 0.59% 8.44 10 8.48 59 8.40
2015-09-17 2834 12175845 2910 103954228 8.50 8.59 8.49 8.58 0.10 1.18% 8.57 1 8.58 123 8.50
2015-09-18 2834 11993894 1912 101383794 8.58 8.58 8.39 8.39 0.19 -2.21% 8.39 320 8.46 3 8.31
2015-09-21 2834 5788075 1945 48114915 8.38 8.38 8.28 8.32 0.07 -0.83% 8.30 35 8.32 172 8.24
2015-09-22 2834 2611117 813 21778100 8.35 8.36 8.32 8.35 0.03 0.36% 8.34 3 8.35 93 8.27
2015-09-23 2834 5483894 1685 45186715 8.32 8.32 8.21 8.22 0.13 -1.56% 8.22 14 8.23 253 8.14
2015-09-24 2834 5099189 1542 41961390 8.23 8.29 8.18 8.22 0.00 0% 8.22 249 8.23 14 8.14
2015-09-25 2834 4965812 1321 40596055 8.19 8.23 8.12 8.17 0.05 -0.61% 8.17 64 8.18 98 8.09
2015-09-30 2834 9480920 2810 76908262 8.05 8.17 8.05 8.17 0.00 0% 8.14 10 8.17 160 8.09
2015-10-01 2834 7568546 2345 62339317 8.17 8.31 8.11 8.25 0.08 0.98% 8.25 37 8.27 10 8.17
2015-10-02 2834 6767676 1782 56220095 8.30 8.34 8.25 8.33 0.08 0.97% 8.32 1 8.33 61 8.25
2015-10-05 2834 6007671 1811 49926944 8.34 8.37 8.26 8.37 0.04 0.48% 8.35 4 8.37 40 8.29
2015-10-06 2834 5230966 2180 43894108 8.37 8.44 8.36 8.37 0.00 0% 8.37 305 8.38 61 8.29
2015-10-07 2834 5722459 1889 47819921 8.37 8.41 8.31 8.39 0.02 0.24% 8.38 336 8.39 4 8.31
2015-10-08 2834 4887374 1753 41133554 8.41 8.48 8.35 8.39 0.00 0% 8.38 3 8.39 19 8.31
2015-10-12 2834 7898699 1565 66441987 8.36 8.43 8.36 8.41 0.02 0.24% 8.41 268 8.42 384 8.33
2015-10-13 2834 5916616 1502 49775941 8.41 8.43 8.38 8.43 0.02 0.24% 8.43 29 8.44 3318 8.35
2015-10-14 2834 2515691 767 21169710 8.40 8.44 8.39 8.42 0.01 -0.12% 8.42 221 8.43 21 8.34
2015-10-15 2834 5454296 1383 45998829 8.44 8.45 8.40 8.44 0.02 0.24% 8.44 8 8.45 3080 8.36
2015-10-16 2834 7434618 1320 62972217 8.45 8.52 8.43 8.50 0.06 0.71% 8.49 14 8.50 929 8.42
2015-10-19 2834 5054248 1298 43203049 8.50 8.58 8.50 8.58 0.08 0.94% 8.57 36 8.58 327 8.50
2015-10-20 2834 4693570 1618 40224887 8.56 8.60 8.55 8.60 0.02 0.23% 8.58 44 8.60 360 8.51
2015-10-21 2834 5488716 1388 47004691 8.61 8.62 8.50 8.53 0.07 -0.81% 8.53 65 8.54 1 8.45
2015-10-22 2834 4121543 1353 35108878 8.51 8.56 8.50 8.50 0.03 -0.35% 8.50 603 8.53 294 8.42
2015-10-23 2834 5209863 1803 44602816 8.60 8.60 8.53 8.56 0.06 0.71% 8.54 191 8.56 39 8.48
2015-10-26 2834 3651592 1187 31312838 8.58 8.60 8.55 8.59 0.03 0.35% 8.58 200 8.59 117 8.50
2015-10-27 2834 5307105 1164 45376907 8.59 8.59 8.52 8.54 0.05 -0.58% 8.54 94 8.55 4 8.46
2015-10-28 2834 6016938 1354 50963530 8.50 8.54 8.44 8.47 0.07 -0.82% 8.45 26 8.47 630 8.39
2015-10-29 2834 7641972 1817 63933861 8.47 8.47 8.31 8.33 0.14 -1.65% 8.33 316 8.35 203 8.25
2015-10-30 2834 4533018 1335 37795317 8.32 8.37 8.30 8.35 0.02 0.24% 8.34 116 8.35 157 8.27
2015-11-02 2834 3187097 1064 26553129 8.34 8.36 8.31 8.33 0.02 -0.24% 8.33 200 8.34 20 8.25
2015-11-03 2834 7168274 1793 60340753 8.37 8.46 8.37 8.46 0.13 1.56% 8.45 150 8.46 26 8.38
2015-11-04 2834 9708330 2737 83173194 8.48 8.65 8.46 8.59 0.13 1.54% 8.59 167 8.60 359 8.50
2015-11-05 2834 4281735 1359 36772527 8.58 8.62 8.55 8.60 0.01 0.12% 8.60 96 8.61 304 8.51
2015-11-06 2834 9729051 2196 82427306 8.56 8.58 8.41 8.45 0.15 -1.74% 8.44 259 8.45 185 8.37
2015-11-09 2834 2846602 954 23940646 8.45 8.48 8.38 8.38 0.07 -0.83% 8.38 366 8.39 2 8.30
2015-11-10 2834 6195507 2079 51519110 8.35 8.35 8.30 8.31 0.07 -0.84% 8.30 726 8.31 228 8.23
2015-11-11 2834 8223357 1909 68084501 8.31 8.33 8.24 8.26 0.05 -0.6% 8.26 66 8.27 257 9.08
2015-11-12 2834 3309991 1620 27364299 8.26 8.30 8.24 8.27 0.01 0.12% 8.26 149 8.27 150 9.09
2015-11-13 2834 5477709 1594 45220635 8.25 8.30 8.24 8.25 0.02 -0.24% 8.25 254 8.26 226 9.07
2015-11-16 2834 5023482 1566 41221684 8.23 8.24 8.19 8.20 0.05 -0.61% 8.19 202 8.20 216 9.01
2015-11-17 2834 3325110 1389 27556601 8.27 8.32 8.25 8.26 0.06 0.73% 8.26 52 8.28 44 9.08
2015-11-18 2834 6152396 1940 50509262 8.27 8.29 8.17 8.18 0.08 -0.97% 8.18 80 8.19 42 8.99
2015-11-19 2834 15372819 2209 125737418 8.17 8.23 8.16 8.19 0.01 0.12% 8.19 291 8.20 1 9.00
2015-11-20 2834 3684254 1191 30104971 8.19 8.20 8.15 8.17 0.02 -0.24% 8.17 31 8.18 3 8.98
2015-11-23 2834 2649991 1040 21761680 8.24 8.25 8.18 8.18 0.01 0.12% 8.18 101 8.21 122 8.99
2015-11-24 2834 6613837 1270 53701938 8.07 8.16 8.07 8.14 0.03 -0.49% 8.11 12 8.13 29 8.93
2015-11-25 2834 5645035 2208 46054642 8.15 8.19 8.13 8.19 0.05 0.61% 8.19 40 8.20 222 9.00
2015-11-26 2834 3652127 1655 30150598 8.21 8.29 8.19 8.27 0.08 0.98% 8.25 275 8.27 101 9.09
2015-11-27 2834 2624359 996 21529562 8.27 8.27 8.18 8.20 0.07 -0.85% 8.19 22 8.20 166 9.01
2015-11-30 2834 22208766 2666 181481433 8.19 8.22 8.08 8.22 0.02 0.24% 8.20 595 8.22 22 9.03
2015-12-01 2834 5627017 1482 46266731 8.22 8.25 8.14 8.25 0.03 0.36% 8.24 10 8.25 18 9.07
2015-12-02 2834 3559241 1453 29188129 8.21 8.25 8.16 8.17 0.08 -0.97% 8.17 41 8.18 46 8.98
2015-12-03 2834 2799617 1048 22897285 8.13 8.23 8.11 8.22 0.05 0.61% 8.19 203 8.22 475 9.03
2015-12-04 2834 5152614 1887 41866568 8.15 8.15 8.11 8.12 0.10 -1.22% 8.11 628 8.12 4 8.92
2015-12-07 2834 1637234 531 13402119 8.14 8.22 8.14 8.19 0.07 0.86% 8.18 3 8.19 258 9.00
2015-12-08 2834 9729984 2297 78516278 8.16 8.18 8.01 8.08 0.11 -1.34% 8.07 11 8.08 35 8.88
2015-12-09 2834 10092037 2169 80621356 8.03 8.05 7.95 7.97 0.11 -1.36% 7.96 217 7.97 36 8.76
2015-12-10 2834 7801591 1835 61996518 7.95 7.99 7.90 7.98 0.01 0.13% 7.96 10 7.98 4 8.77
2015-12-11 2834 7470652 2104 59586416 7.96 8.03 7.93 8.00 0.02 0.25% 7.97 201 8.00 43 8.79
2015-12-14 2834 5193313 1777 41226823 7.92 7.99 7.91 7.94 0.06 -0.75% 7.93 331 7.94 54 8.73
2015-12-15 2834 6441767 1799 51762936 8.08 8.08 7.98 7.99 0.05 0.63% 7.99 51 8.00 1 8.78
2015-12-16 2834 5311393 1421 42818154 8.04 8.11 8.02 8.03 0.04 0.5% 8.03 601 8.07 1 8.82
2015-12-17 2834 4122230 1208 33580257 8.05 8.19 8.04 8.16 0.13 1.62% 8.14 83 8.16 330 8.97
2015-12-18 2834 6613837 1270 53701938 8.07 8.16 8.07 8.13 0.03 -0.37% 8.11 12 8.13 29 8.93
2015-12-21 2834 4343946 1355 35167196 8.10 8.14 8.05 8.08 0.05 -0.62% 8.08 51 8.12 173 8.88
2015-12-22 2834 2385816 747 19397846 8.10 8.15 8.09 8.15 0.07 0.87% 8.13 103 8.15 92 8.96
2015-12-23 2834 4371114 1138 35738790 8.15 8.20 8.12 8.20 0.05 0.61% 8.18 377 8.20 518 9.01
2015-12-24 2834 3777251 881 31052715 8.23 8.25 8.19 8.19 0.01 -0.12% 8.19 244 8.20 132 9.00
2015-12-25 2834 1579685 454 12953175 8.20 8.23 8.17 8.21 0.02 0.24% 8.21 303 8.22 54 9.02
2015-12-28 2834 3859310 1259 31757115 8.21 8.25 8.19 8.23 0.02 0.24% 8.23 152 8.24 153 9.04
2015-12-29 2834 1637919 792 13420020 8.23 8.23 8.17 8.18 0.05 -0.61% 8.18 144 8.19 9 8.99
2015-12-30 2834 3322094 699 27067924 8.20 8.20 8.12 8.14 0.04 -0.49% 8.14 134 8.16 6 8.95
2015-12-31 2834 2994143 702 24424145 8.13 8.18 8.13 8.18 0.04 0.49% 8.17 31 8.18 82 8.99