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
12345678910111213141516171819202122232425262728293031當月平均
1 月   7.99
0
0%
7.99
0
0%
8.02
0.03
0.38%
7.90
-0.12
-1.5%
7.91
0.01
0.13%
 7.80
-0.11
-1.39%
7.81
0.01
0.13%
7.83
0.02
0.26%
7.77
-0.06
-0.77%
7.71
-0.06
-0.77%
 7.74
0.03
0.39%
7.76
0.02
0.26%
7.65
-0.11
-1.42%
7.56
-0.09
-1.18%
7.60
0.04
0.53%
 7.71
0.11
1.45%
7.64
-0.07
-0.91%
7.69
0.05
0.65%
7.73
0.04
0.52%
8.02
0.29
3.75%
8.07
0.05
0.62%
7.81
2 月 8.05
-0.02
-0.25%
7.96
-0.09
-1.12%
          8.05
0.09
1.13%
8.15
0.1
1.24%
8.08
-0.07
-0.86%
8.10
0.02
0.25%
8.11
0.01
0.12%
 8.14
0.03
0.37%
8.14
0
0%
8.06
-0.08
-0.98%
8.19
0.13
1.61%
8.39
0.2
2.44%
8.17
3 月8.32
-0.07
-0.83%
8.35
0.03
0.36%
8.40
0.05
0.6%
8.42
0.02
0.24%
 8.46
0.04
0.48%
8.49
0.03
0.35%
8.38
-0.11
-1.3%
8.48
0.1
1.19%
8.49
0.01
0.12%
 8.56
0.07
0.82%
8.46
-0.1
-1.17%
8.57
0.11
1.3%
8.52
-0.05
-0.58%
8.60
0.08
0.94%
 8.60
0
0%
8.59
-0.01
-0.12%
8.61
0.02
0.23%
8.52
-0.09
-1.05%
8.53
0.01
0.12%
 8.53
0
0%
8.50
-0.03
-0.35%
8.60
0.1
1.18%
8.53
-0.07
-0.81%
8.51
4 月8.48
-0.05
-0.59%
   8.56
0.08
0.94%
8.44
-0.12
-1.4%
8.38
-0.06
-0.71%
 8.49
0.11
1.31%
8.55
0.06
0.71%
8.59
0.04
0.47%
8.56
-0.03
-0.35%
8.61
0.05
0.58%
 8.66
0.05
0.58%
8.53
-0.13
-1.5%
8.51
-0.02
-0.23%
8.57
0.06
0.71%
8.53
-0.04
-0.47%
 8.51
-0.02
-0.23%
8.58
0.07
0.82%
8.51
-0.07
-0.82%
8.38
-0.13
-1.53%
8.32
-0.06
-0.72%
8.5
5 月  8.31
-0.01
-0.12%
8.25
-0.06
-0.72%
8.13
-0.12
-1.45%
8.13
0
0%
 8.01
-0.12
-1.48%
8.11
0.1
1.25%
8.03
-0.08
-0.99%
8.08
0.05
0.62%
7.92
-0.16
-1.98%
 7.87
-0.05
-0.63%
7.98
0.11
1.4%
7.99
0.01
0.13%
7.89
-0.1
-1.25%
7.87
-0.02
-0.25%
 8.04
0.17
2.16%
8.00
-0.04
-0.5%
8.06
0.06
0.75%
8.04
-0.02
-0.25%
8.09
0.05
0.62%
 8.12
0.03
0.37%
8.26
0.14
1.72%
8.05
6 月8.22
-0.04
-0.48%
8.20
-0.02
-0.24%
8.20
0
0%
8.19
-0.01
-0.12%
8.18
-0.01
-0.12%
8.32
0.14
1.71%
8.37
0.05
0.6%
   8.21
-0.16
-1.91%
8.25
0.04
0.49%
8.23
-0.02
-0.24%
8.13
-0.1
-1.22%
8.20
0.07
0.86%
 8.26
0.06
0.73%
8.27
0.01
0.12%
8.29
0.02
0.24%
8.27
-0.02
-0.24%
8.10
-0.17
-2.06%
 8.10
0
0%
8.10
0
0%
8.16
0.06
0.74%
8.18
0.02
0.25%
8.21
7 月8.28
0.1
1.22%
 8.26
-0.02
-0.24%
8.18
-0.08
-0.97%
8.20
0.02
0.24%
  8.30
0.1
1.22%
8.32
0.02
0.24%
8.34
0.02
0.24%
8.38
0.04
0.48%
8.47
0.09
1.07%
 8.48
0.01
0.12%
8.53
0.05
0.59%
8.52
-0.01
-0.12%
8.53
0.01
0.12%
8.49
-0.04
-0.47%
 8.50
0.01
0.12%
8.50
0
0%
8.46
-0.04
-0.47%
8.46
0
0%
8.41
-0.05
-0.59%
8.4
8 月8.48
0.07
0.83%
8.40
-0.08
-0.94%
8.42
0.02
0.24%
8.41
-0.01
-0.12%
8.48
0.07
0.83%
 8.49
0.01
0.12%
8.45
-0.04
-0.47%
8.50
0.05
0.59%
8.47
-0.03
-0.35%
8.54
0.07
0.83%
 8.53
-0.01
-0.12%
8.54
0.01
0.12%
8.55
0.01
0.12%
8.59
0.04
0.47%
8.52
-0.07
-0.81%
 8.45
-0.07
-0.82%
8.49
0.04
0.47%
8.52
0.03
0.35%
8.55
0.03
0.35%
8.54
-0.01
-0.12%
 8.54
0
0%
8.54
0
0%
8.48
-0.06
-0.7%
8.5
9 月8.43
-0.05
-0.59%
8.01
-0.42
-4.98%
 8.12
0.11
1.37%
8.14
0.02
0.25%
8.13
-0.01
-0.12%
8.14
0.01
0.12%
8.11
-0.03
-0.37%
8.05
-0.06
-0.74%
8.01
-0.04
-0.5%
7.97
-0.04
-0.5%
7.97
0
0%
   8.01
0.04
0.5%
8.01
0
0%
8.05
0.04
0.5%
8.05
0
0%
8.07
0.02
0.25%
 8.05
-0.02
-0.25%
 8.02
-0.03
-0.37%
7.97
-0.05
-0.62%
8.06
10 月  7.97
0
0%
8.04
0.07
0.88%
8.02
-0.02
-0.25%
7.99
-0.03
-0.37%
7.98
-0.01
-0.13%
  8.01
0.03
0.38%
7.97
-0.04
-0.5%
7.95
-0.02
-0.25%
7.91
-0.04
-0.5%
 7.93
0.02
0.25%
7.98
0.05
0.63%
8.00
0.02
0.25%
8.03
0.03
0.38%
7.97
-0.06
-0.75%
 8.00
0.03
0.38%
8.00
0
0%
8.01
0.01
0.13%
7.96
-0.05
-0.62%
7.98
0.02
0.25%
7.98
0
0%
7.98
11 月7.99
0.01
0.13%
7.95
-0.04
-0.5%
7.96
0.01
0.13%
7.94
-0.02
-0.25%
 7.92
-0.02
-0.25%
7.96
0.04
0.51%
7.80
-0.16
-2.01%
7.89
0.09
1.15%
7.80
-0.09
-1.14%
 7.81
0.01
0.13%
7.80
-0.01
-0.13%
7.81
0.01
0.13%
7.82
0.01
0.13%
7.80
-0.02
-0.26%
 7.90
0.1
1.28%
7.89
-0.01
-0.13%
7.98
0.09
1.14%
8.09
0.11
1.38%
8.07
-0.02
-0.25%
 8.09
0.02
0.25%
8.05
-0.04
-0.49%
8.07
0.02
0.25%
7.93
12 月8.09
0.02
0.25%
8.10
0.01
0.12%
 8.05
-0.05
-0.62%
8.09
0.04
0.5%
8.09
0
0%
8.14
0.05
0.62%
8.18
0.04
0.49%
 8.23
0.05
0.61%
8.29
0.06
0.73%
8.22
-0.07
-0.84%
8.24
0.02
0.24%
8.13
-0.11
-1.33%
 8.16
0.03
0.37%
8.15
-0.01
-0.12%
8.12
-0.03
-0.37%
8.08
-0.04
-0.49%
8.08
0
0%
 8.09
0.01
0.12%
8.10
0.01
0.12%
8.13
0.03
0.37%
8.09
-0.04
-0.49%
8.15
0.06
0.74%
 8.14

說明:最高漲幅:3.75%最低跌幅:-4.98% 最高價:8.66最低價:7.56平均價:8.19,灰色底表示週末,漲152天(7.76)元,跌123天(-7.09)元,平盤28天
4%=1,2%=6,1%=67,0%=106,-0%=1,-1%=8,-2%=54,-3%=60,

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
2016-01-04 2834 7674138 2071 61588122 8.17 8.17 7.99 7.99 0.19 0% 7.99 633 8.00 8 8.78
2016-01-05 2834 4075655 1260 32591191 7.97 8.03 7.97 7.99 0.00 0% 7.98 254 7.99 205 8.78
2016-01-06 2834 5789036 1592 46311376 8.02 8.03 7.98 8.02 0.03 0.38% 8.01 47 8.02 196 8.81
2016-01-07 2834 8691904 1637 68807612 8.02 8.02 7.88 7.90 0.12 -1.5% 7.90 51 7.91 43 8.68
2016-01-08 2834 6840155 1878 54065296 7.87 7.94 7.86 7.91 0.01 0.13% 7.91 45 7.92 60 8.69
2016-01-11 2834 12208805 2348 95789047 7.91 7.91 7.80 7.80 0.11 -1.39% 7.80 908 7.81 4 8.57
2016-01-12 2834 4178217 1411 32696990 7.85 7.87 7.80 7.81 0.01 0.13% 7.81 61 7.82 36 8.58
2016-01-13 2834 3889033 1023 30488220 7.83 7.88 7.81 7.83 0.02 0.26% 7.82 423 7.83 43 8.60
2016-01-14 2834 4285001 1444 33334231 7.83 7.83 7.71 7.77 0.06 -0.77% 7.76 282 7.77 10 8.54
2016-01-15 2834 7375566 1971 57113848 7.79 7.82 7.70 7.71 0.06 -0.77% 7.70 600 7.71 136 8.47
2016-01-18 2834 5025258 1556 38618924 7.63 7.78 7.60 7.74 0.03 0.39% 7.73 562 7.75 9 8.51
2016-01-19 2834 3666875 1331 28314851 7.71 7.78 7.68 7.76 0.02 0.26% 7.76 429 7.77 27 8.53
2016-01-20 2834 10654273 2149 81595820 7.70 7.71 7.61 7.65 0.11 -1.42% 7.65 21 7.66 26 8.41
2016-01-21 2834 6227702 1640 47381697 7.66 7.69 7.56 7.56 0.09 -1.18% 7.56 374 7.59 2 8.31
2016-01-22 2834 4970412 1597 37658162 7.63 7.65 7.51 7.60 0.04 0.53% 7.58 3 7.60 147 8.35
2016-01-25 2834 5341120 1199 41114252 7.70 7.73 7.63 7.71 0.11 1.45% 7.70 149 7.71 84 8.47
2016-01-26 2834 4272755 1264 32664361 7.64 7.69 7.60 7.64 0.07 -0.91% 7.64 401 7.66 51 8.40
2016-01-27 2834 2956059 747 22671788 7.69 7.70 7.62 7.69 0.05 0.65% 7.67 299 7.69 1 8.45
2016-01-28 2834 6233773 1750 48043990 7.68 7.76 7.61 7.73 0.04 0.52% 7.71 10 7.73 92 8.49
2016-01-29 2834 11559547 2336 92116036 7.70 8.09 7.70 8.02 0.29 3.75% 8.00 221 8.02 81 8.81
2016-01-30 2834 5117829 1329 41356434 8.09 8.12 8.04 8.07 0.05 0.62% 8.07 34 8.08 4 8.87
2016-02-02 2834 5804516 2055 46934226 8.03 8.14 8.01 8.05 0.03 -0.25% 8.05 72 8.07 1 8.85
2016-02-03 2834 7530695 2279 59976600 8.02 8.02 7.85 7.96 0.09 -1.12% 7.96 308 7.97 10 8.75
2016-02-15 2834 8231139 1990 66000632 7.96 8.07 7.91 8.05 0.09 1.13% 8.04 18 8.05 19 8.85
2016-02-16 2834 8199976 1558 66432721 8.05 8.15 8.03 8.15 0.10 1.24% 8.14 4 8.15 555 8.96
2016-02-17 2834 3559209 1299 28809442 8.15 8.15 8.06 8.08 0.07 -0.86% 8.07 27 8.08 9 8.88
2016-02-18 2834 5086435 1214 41267506 8.14 8.15 8.08 8.10 0.02 0.25% 8.09 364 8.10 92 8.90
2016-02-19 2834 3646250 1271 29561622 8.10 8.13 8.07 8.11 0.01 0.12% 8.11 306 8.12 14 8.91
2016-02-22 2834 4158506 1160 33761831 8.12 8.17 8.06 8.14 0.03 0.37% 8.13 117 8.14 105 8.95
2016-02-23 2834 3307438 1239 26889515 8.15 8.15 8.10 8.14 0.00 0% 8.14 26 8.15 277 8.95
2016-02-24 2834 3938664 1311 31886775 8.15 8.18 8.06 8.06 0.08 -0.98% 8.06 653 8.08 65 8.86
2016-02-25 2834 7798380 1895 63669649 8.13 8.19 8.10 8.19 0.13 1.61% 8.18 10 8.19 192 9.00
2016-02-26 2834 13763556 2270 114337683 8.20 8.39 8.18 8.39 0.20 2.44% 8.38 20 8.39 401 9.22
2016-03-01 2834 8174376 2455 68067659 8.35 8.36 8.29 8.32 0.07 -0.83% 8.32 265 8.34 1 9.14
2016-03-02 2834 6746654 1688 56261982 8.35 8.38 8.31 8.35 0.03 0.36% 8.34 12 8.35 35 9.18
2016-03-03 2834 8987856 2303 75336710 8.35 8.42 8.33 8.40 0.05 0.6% 8.40 1 8.41 321 9.23
2016-03-04 2834 8546174 1855 71802809 8.39 8.45 8.36 8.42 0.02 0.24% 8.41 1 8.42 7 9.25
2016-03-07 2834 6826755 1758 57608247 8.49 8.49 8.39 8.46 0.04 0.48% 8.45 17 8.46 219 9.30
2016-03-08 2834 6437449 1985 54234519 8.40 8.49 8.35 8.49 0.03 0.35% 8.47 529 8.49 263 9.33
2016-03-09 2834 5382630 1642 45115158 8.42 8.43 8.35 8.38 0.11 -1.3% 8.38 392 8.39 1 9.21
2016-03-10 2834 7316080 2555 61799132 8.40 8.48 8.40 8.48 0.10 1.19% 8.47 12 8.48 410 9.32
2016-03-11 2834 5142016 1857 43551729 8.47 8.49 8.44 8.49 0.01 0.12% 8.48 1 8.49 61 9.33
2016-03-14 2834 5701468 2223 48811079 8.52 8.59 8.51 8.56 0.07 0.82% 8.55 223 8.56 44 9.41
2016-03-15 2834 7607214 2134 64508478 8.56 8.57 8.39 8.46 0.10 -1.17% 8.44 3 8.46 82 9.30
2016-03-16 2834 8439805 2548 71890396 8.45 8.57 8.45 8.57 0.11 1.3% 8.56 100 8.57 165 9.42
2016-03-17 2834 13218620 3148 113228709 8.58 8.64 8.50 8.52 0.05 -0.58% 8.51 346 8.52 324 9.36
2016-03-18 2834 12551887 2550 107740006 8.52 8.61 8.52 8.60 0.08 0.94% 8.59 1 8.60 130 9.45
2016-03-21 2834 5281522 1185 45150807 8.62 8.62 8.50 8.60 0.00 0% 8.59 5 8.60 78 9.45
2016-03-22 2834 7278003 2004 62428841 8.62 8.62 8.54 8.59 0.01 -0.12% 8.59 443 8.60 332 9.44
2016-03-23 2834 5451976 1486 46791250 8.57 8.61 8.54 8.61 0.02 0.23% 8.57 531 8.61 133 9.46
2016-03-24 2834 6621889 2003 56506536 8.59 8.59 8.50 8.52 0.09 -1.05% 8.52 120 8.53 23 9.36
2016-03-25 2834 2556508 641 21793430 8.54 8.55 8.50 8.53 0.01 0.12% 8.53 147 8.54 27 9.48
2016-03-28 2834 3584161 769 30564103 8.55 8.56 8.50 8.53 0.00 0% 8.53 116 8.54 63 9.48
2016-03-29 2834 7134267 1645 60572101 8.53 8.55 8.44 8.50 0.03 -0.35% 8.48 191 8.50 57 9.44
2016-03-30 2834 7580946 2197 64988994 8.52 8.60 8.51 8.60 0.10 1.18% 8.59 2 8.60 1019 9.56
2016-03-31 2834 7105985 1889 60846678 8.64 8.65 8.52 8.53 0.07 -0.81% 8.53 230 8.56 2 9.48
2016-04-01 2834 5583020 1514 47260567 8.50 8.53 8.43 8.48 0.05 -0.59% 8.46 2 8.48 27 9.42
2016-04-06 2834 7904937 2697 67133220 8.58 8.58 8.42 8.56 0.08 0.94% 8.54 1 8.56 84 9.51
2016-04-07 2834 6811413 1760 57463587 8.50 8.50 8.40 8.44 0.12 -1.4% 8.43 300 8.44 29 9.38
2016-04-08 2834 6483730 2224 54462148 8.40 8.46 8.36 8.38 0.06 -0.71% 8.38 224 8.39 23 9.31
2016-04-11 2834 6847835 1846 57642161 8.38 8.51 8.30 8.49 0.11 1.31% 8.48 193 8.49 20 9.43
2016-04-12 2834 6748574 1793 57675741 8.45 8.59 8.45 8.55 0.06 0.71% 8.55 13 8.56 411 9.50
2016-04-13 2834 8347356 2432 71597935 8.53 8.61 8.50 8.59 0.04 0.47% 8.59 91 8.60 889 9.54
2016-04-14 2834 7713850 1752 66274479 8.60 8.63 8.56 8.56 0.03 -0.35% 8.56 281 8.57 1 9.51
2016-04-15 2834 6228775 1587 53532606 8.56 8.61 8.54 8.61 0.05 0.58% 8.60 36 8.61 931 9.57
2016-04-18 2834 7560670 1402 65219413 8.58 8.66 8.57 8.66 0.05 0.58% 8.64 1 8.66 182 9.62
2016-04-19 2834 5194139 1511 44574666 8.63 8.66 8.53 8.53 0.13 -1.5% 8.53 495 8.54 12 9.48
2016-04-20 2834 5523178 1826 47236571 8.54 8.63 8.50 8.51 0.02 -0.23% 8.51 133 8.52 30 9.46
2016-04-21 2834 2532466 896 21627659 8.52 8.59 8.52 8.57 0.06 0.71% 8.56 50 8.57 130 9.52
2016-04-22 2834 2367346 999 20202041 8.50 8.57 8.50 8.53 0.04 -0.47% 8.51 73 8.53 420 9.48
2016-04-25 2834 1895566 571 16126670 8.50 8.56 8.48 8.51 0.02 -0.23% 8.51 267 8.53 250 9.46
2016-04-26 2834 3227553 719 27635633 8.52 8.59 8.52 8.58 0.07 0.82% 8.57 1 8.58 27 9.53
2016-04-27 2834 4901842 1341 41736649 8.57 8.57 8.49 8.51 0.07 -0.82% 8.50 221 8.51 1060 9.46
2016-04-28 2834 7117862 1739 59855328 8.55 8.55 8.36 8.38 0.13 -1.53% 8.38 345 8.39 424 9.31
2016-04-29 2834 7020105 1921 58572202 8.38 8.40 8.32 8.32 0.06 -0.72% 8.32 416 8.33 10 9.24
2016-05-03 2834 6145055 1685 51091588 8.30 8.38 8.30 8.31 0.01 -0.12% 8.30 205 8.31 63 9.23
2016-05-04 2834 7490847 2003 61872051 8.28 8.31 8.22 8.25 0.06 -0.72% 8.25 19 8.28 294 9.17
2016-05-05 2834 7651728 2282 62441193 8.28 8.28 8.13 8.13 0.12 -1.45% 8.13 103 8.14 1 9.03
2016-05-06 2834 8693548 1929 70565162 8.13 8.16 8.08 8.13 0.00 0% 8.13 20 8.14 15 9.03
2016-05-09 2834 6594563 1805 53135678 8.14 8.18 8.01 8.01 0.12 -1.48% 8.01 447 8.06 244 8.90
2016-05-10 2834 3211619 1512 25954958 8.02 8.16 8.01 8.11 0.10 1.25% 8.11 20 8.12 18 9.01
2016-05-11 2834 5060502 2262 40772901 8.11 8.12 8.02 8.03 0.08 -0.99% 8.03 116 8.04 41 8.92
2016-05-12 2834 4862462 1765 39249824 8.03 8.12 8.00 8.08 0.05 0.62% 8.07 1 8.08 498 8.98
2016-05-13 2834 11851024 4109 94168372 8.04 8.07 7.91 7.92 0.16 -1.98% 7.92 138 7.93 19 8.80
2016-05-16 2834 5810599 2466 45821219 7.90 7.92 7.86 7.87 0.05 -0.63% 7.87 246 7.88 49 8.74
2016-05-17 2834 7438473 2441 59104162 7.89 8.03 7.87 7.98 0.11 1.4% 7.97 3 7.98 184 8.87
2016-05-18 2834 8419502 2568 66956745 7.93 8.01 7.86 7.99 0.01 0.13% 7.98 1 7.99 150 8.88
2016-05-19 2834 10314913 3109 81182280 7.90 7.91 7.81 7.89 0.10 -1.25% 7.88 137 7.89 24 8.77
2016-05-20 2834 5132629 1351 40606288 7.91 7.97 7.87 7.87 0.02 -0.25% 7.87 163 7.88 75 8.74
2016-05-23 2834 7657867 2478 61247826 7.85 8.08 7.83 8.04 0.17 2.16% 8.04 309 8.05 8 8.93
2016-05-24 2834 3072877 905 24546986 7.96 8.02 7.95 8.00 0.04 -0.5% 7.99 51 8.00 218 8.89
2016-05-25 2834 6084066 2032 48904416 8.03 8.07 7.99 8.06 0.06 0.75% 8.05 70 8.06 223 8.96
2016-05-26 2834 3326587 1062 26731923 8.06 8.07 8.01 8.04 0.02 -0.25% 8.03 75 8.04 49 8.93
2016-05-27 2834 8831478 2185 71015369 8.04 8.14 8.00 8.09 0.05 0.62% 8.08 64 8.09 50 8.99
2016-05-30 2834 5453569 1685 44217655 8.09 8.17 8.05 8.12 0.03 0.37% 8.12 464 8.13 2 9.02
2016-05-31 2834 39509916 2780 325275524 8.12 8.26 8.08 8.26 0.14 1.72% 8.26 256 8.27 24 9.18
2016-06-01 2834 7696108 2714 63261256 8.17 8.24 8.17 8.22 0.04 -0.48% 8.22 211 8.23 67 9.13
2016-06-02 2834 6060640 1750 49775135 8.21 8.23 8.19 8.20 0.02 -0.24% 8.19 162 8.20 23 9.11
2016-06-03 2834 4083991 1610 33533819 8.20 8.23 8.19 8.20 0.00 0% 8.20 110 8.21 275 9.11
2016-06-04 2834 1100056 281 9013029 8.22 8.22 8.18 8.19 0.01 -0.12% 8.18 78 8.19 32 9.10
2016-06-06 2834 4889478 1656 40014122 8.19 8.21 8.16 8.18 0.01 -0.12% 8.17 228 8.18 127 9.09
2016-06-07 2834 12233121 3459 101106439 8.15 8.33 8.15 8.32 0.14 1.71% 8.31 259 8.32 66 9.24
2016-06-08 2834 9995082 3482 83719759 8.30 8.41 8.30 8.37 0.05 0.6% 8.37 254 8.38 10 9.30
2016-06-13 2834 4752369 1305 39156196 8.37 8.37 8.19 8.21 0.16 -1.91% 8.21 160 8.22 229 9.12
2016-06-14 2834 3711487 1507 30469037 8.19 8.25 8.15 8.25 0.04 0.49% 8.24 5 8.25 101 9.17
2016-06-15 2834 2599738 1147 21397750 8.23 8.26 8.19 8.23 0.02 -0.24% 8.23 329 8.24 89 9.14
2016-06-16 2834 4415553 1653 36029091 8.20 8.22 8.13 8.13 0.10 -1.22% 8.13 503 8.14 250 9.03
2016-06-17 2834 5615605 1747 46122765 8.19 8.25 8.17 8.20 0.07 0.86% 8.20 186 8.22 1 9.11
2016-06-20 2834 2991302 1180 24628452 8.21 8.26 8.20 8.26 0.06 0.73% 8.25 15 8.26 416 9.18
2016-06-21 2834 4267982 1240 35286904 8.24 8.29 8.22 8.27 0.01 0.12% 8.27 6 8.28 561 9.19
2016-06-22 2834 3031631 775 25079580 8.21 8.29 8.21 8.29 0.02 0.24% 8.27 120 8.29 53 9.21
2016-06-23 2834 2471868 829 20446111 8.25 8.29 8.24 8.27 0.02 -0.24% 8.27 618 8.28 51 9.19
2016-06-24 2834 8696123 2279 71074853 8.26 8.30 8.08 8.10 0.17 -2.06% 8.10 101 8.11 183 9.00
2016-06-27 2834 2156674 814 17460114 8.06 8.14 8.06 8.10 0.00 0% 8.10 107 8.12 246 9.00
2016-06-28 2834 3472785 936 28130969 8.08 8.14 8.05 8.10 0.00 0% 8.10 62 8.12 26 9.00
2016-06-29 2834 3926435 1493 32086591 8.12 8.22 8.12 8.16 0.06 0.74% 8.16 21 8.17 56 9.07
2016-06-30 2834 5240916 2606 42883231 8.20 8.20 8.15 8.18 0.02 0.25% 8.18 84 8.20 164 9.09
2016-07-01 2834 6822773 2618 56328086 8.20 8.28 8.17 8.28 0.10 1.22% 8.27 10 8.28 562 9.20
2016-07-04 2834 3741516 1640 30907710 8.25 8.29 8.22 8.26 0.02 -0.24% 8.26 80 8.27 3 9.18
2016-07-06 2834 4913670 2307 40111629 8.22 8.22 8.13 8.18 0.08 -0.97% 8.17 15 8.18 87 9.09
2016-07-07 2834 1465867 471 11994345 8.20 8.20 8.16 8.20 0.02 0.24% 8.19 11 8.20 99 9.11
2016-07-11 2834 8324383 2392 68963828 8.25 8.31 8.24 8.30 0.10 1.22% 8.29 298 8.30 557 9.22
2016-07-12 2834 5429625 1573 45100453 8.26 8.32 8.26 8.32 0.02 0.24% 8.30 282 8.32 16 9.24
2016-07-13 2834 4937472 2130 41097039 8.32 8.34 8.29 8.34 0.02 0.24% 8.33 404 8.34 87 9.27
2016-07-14 2834 4838290 1440 40405332 8.31 8.38 8.31 8.38 0.04 0.48% 8.37 87 8.38 261 9.31
2016-07-15 2834 10808462 3272 91249125 8.36 8.48 8.36 8.47 0.09 1.07% 8.47 139 8.48 313 9.41
2016-07-18 2834 8301999 2101 70406101 8.47 8.50 8.46 8.48 0.01 0.12% 8.47 64 8.48 113 9.42
2016-07-19 2834 9956238 2730 84644469 8.48 8.53 8.45 8.53 0.05 0.59% 8.52 240 8.53 487 9.48
2016-07-20 2834 5815050 1788 49495604 8.49 8.53 8.48 8.52 0.01 -0.12% 8.51 238 8.52 278 9.47
2016-07-21 2834 7517668 2114 64110374 8.51 8.55 8.50 8.53 0.01 0.12% 8.52 409 8.53 55 9.48
2016-07-22 2834 5251071 1941 44518407 8.50 8.50 8.43 8.49 0.04 -0.47% 8.48 151 8.49 99 9.43
2016-07-25 2834 4350474 1289 36901079 8.49 8.52 8.44 8.50 0.01 0.12% 8.50 10 8.51 520 9.44
2016-07-26 2834 3925888 1464 33323240 8.48 8.50 8.46 8.50 0.00 0% 8.49 40 8.50 847 9.44
2016-07-27 2834 5860317 1366 49581452 8.49 8.49 8.43 8.46 0.04 -0.47% 8.45 12 8.46 697 9.40
2016-07-28 2834 4079719 1485 34500934 8.46 8.48 8.42 8.46 0.00 0% 8.46 46 8.47 298 9.40
2016-07-29 2834 7039118 1339 59195899 8.46 8.46 8.38 8.41 0.05 -0.59% 8.40 96 8.41 347 9.34
2016-08-01 2834 5053514 1761 42761662 8.43 8.48 8.42 8.48 0.07 0.83% 8.47 243 8.48 1032 9.42
2016-08-02 2834 4143260 1363 34905424 8.46 8.47 8.39 8.40 0.08 -0.94% 8.40 985 8.42 2 9.33
2016-08-03 2834 3561638 932 29910799 8.36 8.42 8.35 8.42 0.02 0.24% 8.41 1 8.42 497 9.36
2016-08-04 2834 2753265 569 23121732 8.40 8.41 8.38 8.41 0.01 -0.12% 8.40 17 8.41 351 9.34
2016-08-05 2834 6607898 1826 55944979 8.40 8.49 8.39 8.48 0.07 0.83% 8.46 377 8.48 171 9.42
2016-08-08 2834 7407687 1074 62834637 8.48 8.49 8.46 8.49 0.01 0.12% 8.48 123 8.49 71 9.43
2016-08-09 2834 12132038 1655 102647631 8.48 8.49 8.45 8.45 0.04 -0.47% 8.45 811 8.46 5 9.39
2016-08-10 2834 19823888 2149 167948648 8.48 8.50 8.44 8.50 0.05 0.59% 8.49 173 8.50 1334 9.44
2016-08-11 2834 10095551 1604 85419157 8.48 8.49 8.38 8.47 0.03 -0.35% 8.47 58 8.48 1273 9.41
2016-08-12 2834 18496866 2700 157397187 8.48 8.54 8.46 8.54 0.07 0.83% 8.53 483 8.54 287 9.49
2016-08-15 2834 8396249 1457 71590933 8.55 8.56 8.49 8.53 0.01 -0.12% 8.52 328 8.53 65 9.48
2016-08-16 2834 6795181 1849 57964896 8.53 8.54 8.50 8.54 0.01 0.12% 8.53 10 8.54 525 9.49
2016-08-17 2834 5725860 1997 48890068 8.52 8.56 8.51 8.55 0.01 0.12% 8.54 294 8.55 76 9.50
2016-08-18 2834 10997129 1930 94114727 8.54 8.60 8.51 8.59 0.04 0.47% 8.59 153 8.60 1140 9.54
2016-08-19 2834 9715264 1750 83113810 8.59 8.61 8.50 8.52 0.07 -0.81% 8.52 102 8.53 2 9.47
2016-08-22 2834 8393160 1627 70815063 8.48 8.48 8.41 8.45 0.07 -0.82% 8.44 44 8.45 165 9.39
2016-08-23 2834 5624251 1354 47686294 8.45 8.51 8.42 8.49 0.04 0.47% 8.49 231 8.50 483 9.43
2016-08-24 2834 6973532 1306 59287107 8.48 8.53 8.46 8.52 0.03 0.35% 8.52 185 8.53 436 9.47
2016-08-25 2834 10109756 1851 86350577 8.52 8.55 8.52 8.55 0.03 0.35% 8.54 277 8.55 160 9.50
2016-08-26 2834 5454712 1440 46603876 8.55 8.57 8.52 8.54 0.01 -0.12% 8.54 79 8.55 600 9.49
2016-08-29 2834 8905575 1665 75982301 8.54 8.56 8.49 8.54 0.00 0% 8.53 16 8.54 775 9.49
2016-08-30 2834 12955919 1874 110645142 8.54 8.56 8.52 8.54 0.00 0% 8.53 628 8.54 204 9.38
2016-08-31 2834 17004827 2131 144621059 8.54 8.55 8.48 8.48 0.06 -0.7% 8.48 493 8.49 153 9.32
2016-09-01 2834 20962040 2926 176753026 8.48 8.48 8.41 8.43 0.05 -0.59% 8.42 973 8.43 72 9.26
2016-09-02 2834 16057928 2473 128567171 7.99 8.04 7.98 8.01 0.00 -4.98% 8.01 299 8.02 361 8.80
2016-09-05 2834 9657504 1456 78100378 8.05 8.14 8.05 8.12 0.11 1.37% 8.12 338 8.13 91 8.92
2016-09-06 2834 7441540 1564 60539364 8.12 8.17 8.11 8.14 0.02 0.25% 8.13 6 8.14 200 8.95
2016-09-07 2834 6064933 1677 49375293 8.13 8.16 8.11 8.13 0.01 -0.12% 8.13 344 8.14 16 8.93
2016-09-08 2834 3578968 871 29118007 8.12 8.15 8.11 8.14 0.01 0.12% 8.14 11 8.15 1108 8.95
2016-09-09 2834 5656291 1126 45870755 8.12 8.13 8.09 8.11 0.03 -0.37% 8.10 2231 8.11 320 8.91
2016-09-10 2834 4855327 1036 39094345 8.05 8.07 8.03 8.05 0.06 -0.74% 8.05 297 8.07 23 8.85
2016-09-12 2834 7007925 1615 56213223 8.03 8.05 8.01 8.01 0.04 -0.5% 8.01 520 8.02 18 8.80
2016-09-13 2834 8361219 2224 66822581 8.02 8.06 7.96 7.97 0.04 -0.5% 7.97 1003 7.98 58 8.76
2016-09-14 2834 9034327 1979 71873328 7.96 7.98 7.92 7.97 0.00 0% 7.96 1 7.97 165 8.76
2016-09-19 2834 4098415 1261 32845442 7.96 8.05 7.96 8.01 0.04 0.5% 8.01 69 8.03 442 8.80
2016-09-20 2834 2134315 459 17093080 8.01 8.02 8.00 8.01 0.00 0% 8.01 279 8.02 58 8.80
2016-09-21 2834 3626967 1160 29118537 8.01 8.06 8.00 8.05 0.04 0.5% 8.04 281 8.05 31 8.85
2016-09-22 2834 2378494 628 19122193 8.07 8.07 8.02 8.05 0.00 0% 8.04 2 8.05 529 8.85
2016-09-23 2834 5359908 1287 43135050 8.06 8.07 8.02 8.07 0.02 0.25% 8.06 319 8.07 628 8.87
2016-09-26 2834 2198589 437 17698544 8.07 8.07 8.02 8.05 0.02 -0.25% 8.04 1 8.05 757 8.85
2016-09-29 2834 7948087 2050 63932136 8.09 8.09 8.01 8.02 0.03 -0.37% 8.02 874 8.04 405 8.81
2016-09-30 2834 8002648 1589 63897658 7.98 8.01 7.97 7.97 0.05 -0.62% 7.97 244 7.99 392 8.76
2016-10-03 2834 3102645 1202 24771808 7.98 8.01 7.97 7.97 0.00 0% 7.97 674 7.98 23 8.76
2016-10-04 2834 3666029 1191 29374872 8.02 8.04 7.97 8.04 0.07 0.88% 8.03 1 8.04 34 8.84
2016-10-05 2834 2280976 849 18243408 7.98 8.02 7.98 8.02 0.02 -0.25% 8.01 1 8.02 53 8.81
2016-10-06 2834 3346298 1413 26780244 8.03 8.03 7.99 7.99 0.03 -0.37% 7.99 339 8.00 1 8.78
2016-10-07 2834 6108130 1447 48774600 7.99 8.02 7.97 7.98 0.01 -0.13% 7.98 257 7.99 343 8.77
2016-10-11 2834 5434209 1640 43416180 8.03 8.03 7.96 8.01 0.03 0.38% 8.00 1 8.01 77 8.80
2016-10-12 2834 3795354 1064 30231352 7.98 8.00 7.94 7.97 0.04 -0.5% 7.97 659 7.99 56 8.76
2016-10-13 2834 10878074 3012 86296412 7.97 7.99 7.92 7.95 0.02 -0.25% 7.94 1 7.95 22 8.74
2016-10-14 2834 3934166 981 31146333 7.94 7.95 7.90 7.91 0.04 -0.5% 7.91 266 7.92 55 8.69
2016-10-17 2834 5219411 1525 41313098 7.93 7.93 7.90 7.93 0.02 0.25% 7.92 29 7.93 156 8.71
2016-10-18 2834 4701576 1218 37411967 7.93 7.98 7.92 7.98 0.05 0.63% 7.97 1 7.98 12 8.77
2016-10-19 2834 4358727 1872 34835826 7.98 8.00 7.96 8.00 0.02 0.25% 7.99 40 8.00 727 8.79
2016-10-20 2834 6134390 1789 49189250 7.99 8.04 7.98 8.03 0.03 0.37% 8.02 394 8.03 19 8.82
2016-10-21 2834 3272014 852 26155281 8.03 8.04 7.97 7.97 0.06 -0.75% 7.97 204 7.98 2 8.76
2016-10-24 2834 2414285 661 19274748 7.97 8.00 7.96 8.00 0.03 0.38% 7.99 19 8.00 1007 8.79
2016-10-25 2834 4968855 1433 39697860 8.01 8.01 7.97 8.00 0.00 0% 7.99 65 8.00 198 8.79
2016-10-26 2834 3438027 1299 27511136 8.00 8.02 7.99 8.01 0.01 0.12% 8.00 18 8.01 78 8.80
2016-10-27 2834 3987626 1096 31812063 8.02 8.02 7.96 7.96 0.05 -0.62% 7.96 315 7.97 100 8.75
2016-10-28 2834 3360970 1162 26835997 8.00 8.01 7.95 7.98 0.02 0.25% 7.98 70 7.99 14 8.77
2016-10-31 2834 4260455 1025 33979298 7.95 8.01 7.95 7.98 0.00 0% 7.97 2 7.98 152 8.77
2016-11-01 2834 2353486 878 18789099 7.97 8.00 7.96 7.99 0.01 0.13% 7.99 91 8.00 607 8.78
2016-11-02 2834 4103332 1206 32636469 7.97 7.98 7.94 7.95 0.04 -0.5% 7.94 225 7.95 362 8.74
2016-11-03 2834 3689976 1306 29330053 7.95 7.97 7.92 7.96 0.01 0.13% 7.95 2 7.96 4 8.75
2016-11-04 2834 4147283 1319 32891977 7.96 7.96 7.91 7.94 0.02 -0.25% 7.93 110 7.94 70 8.73
2016-11-07 2834 5408254 1564 42890352 7.95 7.96 7.91 7.92 0.02 -0.25% 7.92 1017 7.93 14 8.70
2016-11-08 2834 3418186 1131 27138163 7.95 7.96 7.92 7.96 0.04 0.51% 7.96 7 7.97 143 8.75
2016-11-09 2834 13036475 2718 102649079 7.99 8.01 7.79 7.80 0.16 -2.01% 7.80 524 7.81 110 8.76
2016-11-10 2834 5232767 1679 41326082 7.87 7.92 7.87 7.89 0.09 1.15% 7.89 516 7.90 62 8.87
2016-11-11 2834 9062636 2746 70877118 7.85 7.88 7.80 7.80 0.09 -1.14% 7.80 399 7.81 2 8.76
2016-11-14 2834 8899563 2294 69428877 7.80 7.86 7.75 7.81 0.01 0.13% 7.81 357 7.82 6 8.78
2016-11-15 2834 7557264 1908 59107844 7.81 7.87 7.80 7.80 0.01 -0.13% 7.80 680 7.81 11 8.76
2016-11-16 2834 5323559 1151 41681710 7.85 7.86 7.81 7.81 0.01 0.13% 7.81 1121 7.82 33 8.78
2016-11-17 2834 3480802 921 27235530 7.82 7.85 7.81 7.82 0.01 0.13% 7.82 204 7.83 38 8.79
2016-11-18 2834 5404500 2316 42198298 7.81 7.83 7.80 7.80 0.02 -0.26% 7.80 459 7.81 283 8.76
2016-11-21 2834 5588582 1660 43964128 7.82 7.90 7.80 7.90 0.10 1.28% 7.89 54 7.90 134 8.88
2016-11-22 2834 5399738 1987 42640724 7.89 7.91 7.87 7.89 0.01 -0.13% 7.89 233 7.90 28 8.87
2016-11-23 2834 7709367 1818 61356557 7.91 7.99 7.90 7.98 0.09 1.14% 7.97 299 7.98 374 8.97
2016-11-24 2834 15694883 2771 126612530 7.97 8.12 7.95 8.09 0.11 1.38% 8.09 77 8.10 213 9.09
2016-11-25 2834 9776607 1588 79129448 8.11 8.13 8.06 8.07 0.02 -0.25% 8.06 546 8.07 41 9.07
2016-11-28 2834 7751107 1428 62777476 8.10 8.13 8.07 8.09 0.02 0.25% 8.09 224 8.10 175 9.09
2016-11-29 2834 6442764 1314 51973969 8.08 8.10 8.04 8.05 0.04 -0.49% 8.05 975 8.06 1 9.04
2016-11-30 2834 10713753 1320 86500278 8.09 8.10 8.06 8.07 0.02 0.25% 8.07 266 8.08 412 9.07
2016-12-01 2834 4910783 1309 39745344 8.08 8.11 8.07 8.09 0.02 0.25% 8.08 189 8.09 277 9.09
2016-12-02 2834 7215708 1394 58491219 8.08 8.14 8.06 8.10 0.01 0.12% 8.10 179 8.11 423 9.10
2016-12-05 2834 5010633 1542 40483261 8.11 8.12 8.05 8.05 0.05 -0.62% 8.05 360 8.06 395 9.04
2016-12-06 2834 4744692 1427 38405228 8.11 8.12 8.07 8.09 0.04 0.5% 8.08 10 8.09 39 9.09
2016-12-07 2834 5057232 1727 40921187 8.12 8.13 8.06 8.09 0.00 0% 8.08 33 8.09 619 9.09
2016-12-08 2834 12093394 2516 98470027 8.10 8.17 8.10 8.14 0.05 0.62% 8.14 750 8.15 59 9.15
2016-12-09 2834 16549471 2587 135546232 8.17 8.20 8.16 8.18 0.04 0.49% 8.18 204 8.19 234 9.19
2016-12-12 2834 16085912 2140 133096162 8.21 8.31 8.20 8.23 0.05 0.61% 8.23 247 8.24 196 9.25
2016-12-13 2834 10874419 2574 89926242 8.26 8.29 8.22 8.29 0.06 0.73% 8.28 29 8.29 415 9.31
2016-12-14 2834 7809830 1709 64423568 8.31 8.32 8.21 8.22 0.07 -0.84% 8.22 277 8.23 1 9.24
2016-12-15 2834 7135545 1632 58846335 8.22 8.27 8.21 8.24 0.02 0.24% 8.24 49 8.25 828 9.26
2016-12-16 2834 11887214 1681 97181701 8.25 8.25 8.13 8.13 0.11 -1.33% 8.13 654 8.15 1 9.13
2016-12-19 2834 12344798 1633 100976028 8.15 8.21 8.14 8.16 0.03 0.37% 8.16 444 8.18 15 9.17
2016-12-20 2834 4950064 1058 40405513 8.16 8.20 8.13 8.15 0.01 -0.12% 8.15 92 8.17 5 9.16
2016-12-21 2834 5886990 1265 47992739 8.17 8.20 8.12 8.12 0.03 -0.37% 8.12 96 8.13 1 9.12
2016-12-22 2834 5087057 1438 41268794 8.17 8.18 8.08 8.08 0.04 -0.49% 8.08 65 8.10 470 9.08
2016-12-23 2834 4186889 1228 33823824 8.08 8.11 8.06 8.08 0.00 0% 8.08 86 8.09 4 9.08
2016-12-26 2834 1840608 499 14888508 8.08 8.12 8.08 8.09 0.01 0.12% 8.09 43 8.10 4 9.09
2016-12-27 2834 2242669 626 18145699 8.09 8.11 8.07 8.10 0.01 0.12% 8.10 348 8.11 510 9.10
2016-12-28 2834 3970781 553 32265029 8.10 8.14 8.10 8.13 0.03 0.37% 8.12 806 8.13 427 9.13
2016-12-29 2834 4573765 978 37039456 8.13 8.13 8.08 8.09 0.04 -0.49% 8.09 106 8.10 398 9.09
2016-12-30 2834 4224847 1156 34386464 8.12 8.16 8.12 8.15 0.06 0.74% 8.14 296 8.15 143 9.16